{"ticker": "GCO", "overview": {"cik": "18498", "ticker": "GCO", "name": "GENESCO INC", "industry": "Retail-Shoe Stores", "country": "United States", "sic": "5661", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336643", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332949", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001193125-26-332735", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-03", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001927", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316053", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316052", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316051", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316050", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316049", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316048", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316047", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316046", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312503", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-13", "title": "Form DEFA14A", "accession": "0001193125-26-301610", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001193125-26-301453", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-09", "title": "Form DEFA14A", "accession": "0001193125-26-299780", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-08", "title": "Form DEFA14A", "accession": "0001193125-26-298733", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-07", "title": "Form DEFA14A", "accession": "0001193125-26-297633", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-06", "title": "Form DFAN14A", "accession": "0000921895-26-001758", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294454", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-02", "title": "Form DFAN14A", "accession": "0000921895-26-001712", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-01", "title": "Form DEFA14A", "accession": "0001193125-26-292618", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-29", "title": "Form DFAN14A", "accession": "0000921895-26-001696", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288407", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288405", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GCO", "has_prices": true, "as_of": "2026-08-07", "last": 37.98, "prev_close": 38.49, "change": -0.5100000000000051, "change_pct": -0.013250194855806835, "session_volume": 267751.0, "vwap_5": 38.781919932176834, "vwap_20": 37.355359763140044, "vwap_60": 36.447995072890926, "vwap_250": 31.394749831776448, "high_52w": 42.72, "low_52w": 21.95, "avg_volume_20": 163641.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000929638-26-003079", "src": "13DG", "ticker": "GCO", "cik": "18498", "company": "GENESCO INC", "company_raw": "GENESCO INC", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "Fund 1 Investments, LLC takes a 5.49% passive stake in GCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000929638-26-003079-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "0001193125-26-332949", "src": "INSIDERS", "ticker": "GCO", "cik": "18498", "company": "GENESCO INC", "company_raw": "GENESCO INC", "who": "Jonathan M. Collins", "who_key": "Collins Jonathan M.", "role": "SVP Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "CFO files routine paperwork on GCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2071626/000119312526332949/0001193125-26-332949-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}, {"id": "13DG-0000921895-26-001927", "src": "13DG", "ticker": "GCO", "cik": "18498", "company": "GENESCO INC", "company_raw": "GENESCO INC", "who": "Genesco Inc", "who_key": "GENESCO INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "GENESCO INC moves to a 4.3% activist stake in GCO", "source_url": "https://www.sec.gov/Archives/edgar/data/18498/0000921895-26-001927-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}, {"id": "13DG-0000921895-26-001594", "src": "13DG", "ticker": "GCO", "cik": "18498", "company": "GENESCO INC", "company_raw": "GENESCO INC", "who": "Genesco Inc", "who_key": "GENESCO INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "GENESCO INC moves to a 4.1% activist stake in GCO", "source_url": "https://www.sec.gov/Archives/edgar/data/18498/0000921895-26-001594-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-08", "mins": 212632}, {"id": "13DG-0000929638-26-001912", "src": "13DG", "ticker": "GCO", "cik": "18498", "company": "GENESCO INC", "company_raw": "GENESCO INC", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "Fund 1 Investments, LLC moves to a 3.92% passive stake in GCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000929638-26-001912-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001027796-26-000027", "src": "13DG", "ticker": "GCO", "cik": "18498", "company": "GENESCO INC", "company_raw": "GENESCO INC", "who": "Genesco Inc", "who_key": "GENESCO INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "GENESCO INC moves to a 10.1% passive stake in GCO", "source_url": "https://www.sec.gov/Archives/edgar/data/18498/0001027796-26-000027-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261592}, {"id": "13DG-0000921895-26-001086", "src": "13DG", "ticker": "GCO", "cik": "18498", "company": "GENESCO INC", "company_raw": "GENESCO INC", "who": "Genesco Inc", "who_key": "GENESCO INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "GENESCO INC adjusts its stake in GCO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/18498/0000921895-26-001086-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273112}, {"id": "13DG-0001027796-26-000020", "src": "13DG", "ticker": "GCO", "cik": "18498", "company": "GENESCO INC", "company_raw": "GENESCO INC", "who": "Genesco Inc", "who_key": "GENESCO INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "GENESCO INC adjusts its stake in GCO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/18498/0001027796-26-000020-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280312}, {"id": "13DG-0000921895-26-000992", "src": "13DG", "ticker": "GCO", "cik": "18498", "company": "GENESCO INC", "company_raw": "GENESCO INC", "who": "Genesco Inc", "who_key": "GENESCO INC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "GENESCO INC takes an activist stake in GCO \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/18498/0000921895-26-000992-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290392}], "recent_buys": [], "institutional": [{"id": "13DG-0000929638-26-003079", "src": "13DG", "ticker": "GCO", "cik": "18498", "company": "GENESCO INC", "company_raw": "GENESCO INC", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "Fund 1 Investments, LLC takes a 5.49% passive stake in GCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000929638-26-003079-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0000921895-26-001927", "src": "13DG", "ticker": "GCO", "cik": "18498", "company": "GENESCO INC", "company_raw": "GENESCO INC", "who": "Genesco Inc", "who_key": "GENESCO INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "GENESCO INC moves to a 4.3% activist stake in GCO", "source_url": "https://www.sec.gov/Archives/edgar/data/18498/0000921895-26-001927-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}, {"id": "13DG-0000921895-26-001594", "src": "13DG", "ticker": "GCO", "cik": "18498", "company": "GENESCO INC", "company_raw": "GENESCO INC", "who": "Genesco Inc", "who_key": "GENESCO INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "GENESCO INC moves to a 4.1% activist stake in GCO", "source_url": "https://www.sec.gov/Archives/edgar/data/18498/0000921895-26-001594-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-08", "mins": 212632}, {"id": "13DG-0000929638-26-001912", "src": "13DG", "ticker": "GCO", "cik": "18498", "company": "GENESCO INC", "company_raw": "GENESCO INC", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "Fund 1 Investments, LLC moves to a 3.92% passive stake in GCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000929638-26-001912-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001027796-26-000027", "src": "13DG", "ticker": "GCO", "cik": "18498", "company": "GENESCO INC", "company_raw": "GENESCO INC", "who": "Genesco Inc", "who_key": "GENESCO INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "GENESCO INC moves to a 10.1% passive stake in GCO", "source_url": "https://www.sec.gov/Archives/edgar/data/18498/0001027796-26-000027-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261592}, {"id": "13DG-0000921895-26-001086", "src": "13DG", "ticker": "GCO", "cik": "18498", "company": "GENESCO INC", "company_raw": "GENESCO INC", "who": "Genesco Inc", "who_key": "GENESCO INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "GENESCO INC adjusts its stake in GCO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/18498/0000921895-26-001086-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273112}, {"id": "13DG-0001027796-26-000020", "src": "13DG", "ticker": "GCO", "cik": "18498", "company": "GENESCO INC", "company_raw": "GENESCO INC", "who": "Genesco Inc", "who_key": "GENESCO INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "GENESCO INC adjusts its stake in GCO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/18498/0001027796-26-000020-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280312}, {"id": "13DG-0000921895-26-000992", "src": "13DG", "ticker": "GCO", "cik": "18498", "company": "GENESCO INC", "company_raw": "GENESCO INC", "who": "Genesco Inc", "who_key": "GENESCO INC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "GENESCO INC takes an activist stake in GCO \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/18498/0000921895-26-000992-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290392}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Genesco Inc. Common Stock", "new_value": "GENESCO INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000018498", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000018498", "applied": 1, "detected_at": "2026-10-24T19:04:30.360590"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336643", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332949", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001193125-26-332735", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-03", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001927", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316053", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316052", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316051", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316050", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316049", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316048", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316047", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316046", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312503", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-13", "title": "Form DEFA14A", "accession": "0001193125-26-301610", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001193125-26-301453", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-09", "title": "Form DEFA14A", "accession": "0001193125-26-299780", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-08", "title": "Form DEFA14A", "accession": "0001193125-26-298733", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-07", "title": "Form DEFA14A", "accession": "0001193125-26-297633", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-06", "title": "Form DFAN14A", "accession": "0000921895-26-001758", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294454", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-02", "title": "Form DFAN14A", "accession": "0000921895-26-001712", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-01", "title": "Form DEFA14A", "accession": "0001193125-26-292618", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-29", "title": "Form DFAN14A", "accession": "0000921895-26-001696", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288407", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288405", "price_sensitive": false}], "performance": {"ticker": "GCO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 69.49, "volume": 103080.0}, {"date": "2016-08-09", "close": 68.4, "volume": 85534.0}, {"date": "2016-08-10", "close": 67.97, "volume": 72040.0}, {"date": "2016-08-11", "close": 69.86, "volume": 90741.0}, {"date": "2016-08-12", "close": 70.21, "volume": 57351.0}, {"date": "2016-08-15", "close": 71.5, "volume": 75859.0}, {"date": "2016-08-16", "close": 71.67, "volume": 145262.0}, {"date": "2016-08-17", "close": 70.76, "volume": 136304.0}, {"date": "2016-08-18", "close": 71.99, "volume": 82861.0}, {"date": "2016-08-19", "close": 73.58, "volume": 187291.0}, {"date": "2016-08-22", "close": 72.85, "volume": 96645.0}, {"date": "2016-08-23", "close": 73.83, "volume": 73089.0}, {"date": "2016-08-24", "close": 72.42, "volume": 116021.0}, {"date": "2016-08-25", "close": 73.0, "volume": 111682.0}, {"date": "2016-08-26", "close": 72.58, "volume": 69505.0}, {"date": "2016-08-29", "close": 73.37, "volume": 75056.0}, {"date": "2016-08-30", "close": 72.26, "volume": 194155.0}, {"date": "2016-08-31", "close": 72.64, "volume": 190160.0}, {"date": "2016-09-01", "close": 48.79, "volume": 4060875.0}, {"date": "2016-09-02", "close": 49.04, "volume": 2044028.0}, {"date": "2016-09-06", "close": 48.75, "volume": 604038.0}, {"date": "2016-09-07", "close": 49.4, "volume": 343284.0}, {"date": "2016-09-08", "close": 48.1, "volume": 281617.0}, {"date": "2016-09-09", "close": 48.53, "volume": 412863.0}, {"date": "2016-09-12", "close": 50.18, "volume": 321814.0}, {"date": "2016-09-13", "close": 49.57, "volume": 316549.0}, {"date": "2016-09-14", "close": 49.56, "volume": 374599.0}, {"date": "2016-09-15", "close": 51.03, "volume": 247708.0}, {"date": "2016-09-16", "close": 50.36, "volume": 436043.0}, {"date": "2016-09-19", "close": 51.82, "volume": 314925.0}, {"date": "2016-09-20", "close": 51.5, "volume": 384962.0}, {"date": "2016-09-21", "close": 51.9, "volume": 339872.0}, {"date": "2016-09-22", "close": 53.09, "volume": 300381.0}, {"date": "2016-09-23", "close": 53.35, "volume": 335890.0}, {"date": "2016-09-26", "close": 53.08, "volume": 340720.0}, {"date": "2016-09-27", "close": 53.56, "volume": 270243.0}, {"date": "2016-09-28", "close": 54.04, "volume": 304871.0}, {"date": "2016-09-29", "close": 54.13, "volume": 343116.0}, {"date": "2016-09-30", "close": 54.46, "volume": 232313.0}, {"date": "2016-10-03", "close": 53.78, "volume": 310982.0}, {"date": "2016-10-04", "close": 54.8, "volume": 362583.0}, {"date": "2016-10-05", "close": 55.34, "volume": 165072.0}, {"date": "2016-10-06", "close": 55.03, "volume": 162256.0}, {"date": "2016-10-07", "close": 55.53, "volume": 148363.0}, {"date": "2016-10-10", "close": 56.33, "volume": 154751.0}, {"date": "2016-10-11", "close": 55.85, "volume": 147150.0}, {"date": "2016-10-12", "close": 56.42, "volume": 139623.0}, {"date": "2016-10-13", "close": 54.79, "volume": 298213.0}, {"date": "2016-10-14", "close": 55.37, "volume": 139740.0}, {"date": "2016-10-17", "close": 53.95, "volume": 279271.0}, {"date": "2016-10-18", "close": 54.05, "volume": 153455.0}, {"date": "2016-10-19", "close": 55.3, "volume": 225605.0}, {"date": "2016-10-20", "close": 55.6, "volume": 303784.0}, {"date": "2016-10-21", "close": 55.75, "volume": 266373.0}, {"date": "2016-10-24", "close": 55.8, "volume": 130507.0}, {"date": "2016-10-25", "close": 54.4, "volume": 198797.0}, {"date": "2016-10-26", "close": 54.45, "volume": 112410.0}, {"date": "2016-10-27", "close": 53.45, "volume": 199731.0}, {"date": "2016-10-28", "close": 53.0, "volume": 261951.0}, {"date": "2016-10-31", "close": 53.8, "volume": 245861.0}, {"date": "2016-11-01", "close": 52.55, "volume": 177081.0}, {"date": "2016-11-02", "close": 53.35, "volume": 160583.0}, {"date": "2016-11-03", "close": 53.6, "volume": 131025.0}, {"date": "2016-11-04", "close": 54.3, "volume": 243643.0}, {"date": "2016-11-07", "close": 55.55, "volume": 158484.0}, {"date": "2016-11-08", "close": 55.7, "volume": 122208.0}, {"date": "2016-11-09", "close": 58.05, "volume": 167877.0}, {"date": "2016-11-10", "close": 61.1, "volume": 203603.0}, {"date": "2016-11-11", "close": 63.8, "volume": 229786.0}, {"date": "2016-11-14", "close": 65.75, "volume": 249984.0}, {"date": "2016-11-15", "close": 64.95, "volume": 146574.0}, {"date": "2016-11-16", "close": 66.15, "volume": 154178.0}, {"date": "2016-11-17", "close": 66.85, "volume": 169150.0}, {"date": "2016-11-18", "close": 65.05, "volume": 269842.0}, {"date": "2016-11-21", "close": 65.75, "volume": 162636.0}, {"date": "2016-11-22", "close": 68.25, "volume": 167408.0}, {"date": "2016-11-23", "close": 67.75, "volume": 246294.0}, {"date": "2016-11-25", "close": 67.3, "volume": 96563.0}, {"date": "2016-11-28", "close": 66.1, "volume": 260750.0}, {"date": "2016-11-29", "close": 63.3, "volume": 346294.0}, {"date": "2016-11-30", "close": 63.2, "volume": 340594.0}, {"date": "2016-12-01", "close": 63.25, "volume": 497150.0}, {"date": "2016-12-02", "close": 65.0, "volume": 741086.0}, {"date": "2016-12-05", "close": 69.85, "volume": 592944.0}, {"date": "2016-12-06", "close": 68.25, "volume": 533165.0}, {"date": "2016-12-07", "close": 70.9, "volume": 316927.0}, {"date": "2016-12-08", "close": 71.15, "volume": 407286.0}, {"date": "2016-12-09", "close": 70.4, "volume": 221473.0}, {"date": "2016-12-12", "close": 68.65, "volume": 500615.0}, {"date": "2016-12-13", "close": 69.1, "volume": 580761.0}, {"date": "2016-12-14", "close": 68.4, "volume": 537417.0}, {"date": "2016-12-15", "close": 66.85, "volume": 250516.0}, {"date": "2016-12-16", "close": 65.5, "volume": 374989.0}, {"date": "2016-12-19", "close": 66.55, "volume": 201181.0}, {"date": "2016-12-20", "close": 67.0, "volume": 184207.0}, {"date": "2016-12-21", "close": 67.4, "volume": 323032.0}, {"date": "2016-12-22", "close": 63.2, "volume": 217134.0}, {"date": "2016-12-23", "close": 62.45, "volume": 223789.0}, {"date": "2016-12-27", "close": 62.7, "volume": 140037.0}, {"date": "2016-12-28", "close": 62.3, "volume": 171461.0}, {"date": "2016-12-29", "close": 61.9, "volume": 183001.0}, {"date": "2016-12-30", "close": 62.1, "volume": 143452.0}, {"date": "2017-01-03", "close": 61.9, "volume": 239404.0}, {"date": "2017-01-04", "close": 63.4, "volume": 279498.0}, {"date": "2017-01-05", "close": 60.2, "volume": 293803.0}, {"date": "2017-01-06", "close": 57.2, "volume": 450753.0}, {"date": "2017-01-09", "close": 61.45, "volume": 668534.0}, {"date": "2017-01-10", "close": 63.05, "volume": 459313.0}, {"date": "2017-01-11", "close": 62.25, "volume": 268135.0}, {"date": "2017-01-12", "close": 61.5, "volume": 182113.0}, {"date": "2017-01-13", "close": 62.75, "volume": 150396.0}, {"date": "2017-01-17", "close": 63.15, "volume": 233153.0}, {"date": "2017-01-18", "close": 63.05, "volume": 157405.0}, {"date": "2017-01-19", "close": 61.0, "volume": 121511.0}, {"date": "2017-01-20", "close": 61.4, "volume": 116006.0}, {"date": "2017-01-23", "close": 60.2, "volume": 157664.0}, {"date": "2017-01-24", "close": 61.6, "volume": 148080.0}, {"date": "2017-01-25", "close": 62.35, "volume": 94004.0}, {"date": "2017-01-26", "close": 60.75, "volume": 190937.0}, {"date": "2017-01-27", "close": 59.3, "volume": 268751.0}, {"date": "2017-01-30", "close": 60.2, "volume": 182722.0}, {"date": "2017-01-31", "close": 60.2, "volume": 271791.0}, {"date": "2017-02-01", "close": 59.6, "volume": 186701.0}, {"date": "2017-02-02", "close": 60.0, "volume": 237508.0}, {"date": "2017-02-03", "close": 59.95, "volume": 233854.0}, {"date": "2017-02-06", "close": 59.5, "volume": 166016.0}, {"date": "2017-02-07", "close": 58.0, "volume": 223683.0}, {"date": "2017-02-08", "close": 59.15, "volume": 298162.0}, {"date": "2017-02-09", "close": 60.8, "volume": 191865.0}, {"date": "2017-02-10", "close": 62.75, "volume": 184428.0}, {"date": "2017-02-13", "close": 61.95, "volume": 175931.0}, {"date": "2017-02-14", "close": 63.0, "volume": 152420.0}, {"date": "2017-02-15", "close": 62.6, "volume": 153385.0}, {"date": "2017-02-16", "close": 59.95, "volume": 186276.0}, {"date": "2017-02-17", "close": 60.35, "volume": 172496.0}, {"date": "2017-02-21", "close": 60.6, "volume": 151855.0}, {"date": "2017-02-22", "close": 61.1, "volume": 127002.0}, {"date": "2017-02-23", "close": 58.65, "volume": 162774.0}, {"date": "2017-02-24", "close": 60.05, "volume": 218386.0}, {"date": "2017-02-27", "close": 60.35, "volume": 154529.0}, {"date": "2017-02-28", "close": 58.3, "volume": 205753.0}, {"date": "2017-03-01", "close": 57.75, "volume": 323697.0}, {"date": "2017-03-02", "close": 60.3, "volume": 211135.0}, {"date": "2017-03-03", "close": 57.8, "volume": 341013.0}, {"date": "2017-03-06", "close": 57.45, "volume": 250059.0}, {"date": "2017-03-07", "close": 56.45, "volume": 221829.0}, {"date": "2017-03-08", "close": 57.3, "volume": 257820.0}, {"date": "2017-03-09", "close": 56.4, "volume": 408961.0}, {"date": "2017-03-10", "close": 61.3, "volume": 823609.0}, {"date": "2017-03-13", "close": 58.6, "volume": 388196.0}, {"date": "2017-03-14", "close": 58.05, "volume": 253961.0}, {"date": "2017-03-15", "close": 58.7, "volume": 242653.0}, {"date": "2017-03-16", "close": 59.2, "volume": 165920.0}, {"date": "2017-03-17", "close": 59.15, "volume": 311852.0}, {"date": "2017-03-20", "close": 58.1, "volume": 223467.0}, {"date": "2017-03-21", "close": 55.8, "volume": 265097.0}, {"date": "2017-03-22", "close": 55.25, "volume": 284148.0}, {"date": "2017-03-23", "close": 55.75, "volume": 275459.0}, {"date": "2017-03-24", "close": 55.85, "volume": 205641.0}, {"date": "2017-03-27", "close": 56.5, "volume": 256228.0}, {"date": "2017-03-28", "close": 56.25, "volume": 253249.0}, {"date": "2017-03-29", "close": 56.9, "volume": 256963.0}, {"date": "2017-03-30", "close": 56.1, "volume": 441838.0}, {"date": "2017-03-31", "close": 55.45, "volume": 293312.0}, {"date": "2017-04-03", "close": 54.6, "volume": 363233.0}, {"date": "2017-04-04", "close": 52.65, "volume": 322918.0}, {"date": "2017-04-05", "close": 50.75, "volume": 403370.0}, {"date": "2017-04-06", "close": 51.85, "volume": 250601.0}, {"date": "2017-04-07", "close": 51.3, "volume": 298943.0}, {"date": "2017-04-10", "close": 52.1, "volume": 192281.0}, {"date": "2017-04-11", "close": 53.0, "volume": 275668.0}, {"date": "2017-04-12", "close": 51.95, "volume": 226260.0}, {"date": "2017-04-13", "close": 50.85, "volume": 273087.0}, {"date": "2017-04-17", "close": 50.75, "volume": 191936.0}, {"date": "2017-04-18", "close": 50.55, "volume": 223220.0}, {"date": "2017-04-19", "close": 51.25, "volume": 201212.0}, {"date": "2017-04-20", "close": 54.05, "volume": 548141.0}, {"date": "2017-04-21", "close": 53.15, "volume": 286999.0}, {"date": "2017-04-24", "close": 52.7, "volume": 308443.0}, {"date": "2017-04-25", "close": 51.95, "volume": 220376.0}, {"date": "2017-04-26", "close": 54.2, "volume": 1156572.0}, {"date": "2017-04-27", "close": 53.7, "volume": 172569.0}, {"date": "2017-04-28", "close": 53.3, "volume": 636928.0}, {"date": "2017-05-01", "close": 53.05, "volume": 236264.0}, {"date": "2017-05-02", "close": 53.6, "volume": 169969.0}, {"date": "2017-05-03", "close": 53.6, "volume": 185946.0}, {"date": "2017-05-04", "close": 52.9, "volume": 189337.0}, {"date": "2017-05-05", "close": 53.4, "volume": 171838.0}, {"date": "2017-05-08", "close": 53.65, "volume": 340323.0}, {"date": "2017-05-09", "close": 53.85, "volume": 207089.0}, {"date": "2017-05-10", "close": 54.75, "volume": 302559.0}, {"date": "2017-05-11", "close": 52.3, "volume": 386568.0}, {"date": "2017-05-12", "close": 51.2, "volume": 354048.0}, {"date": "2017-05-15", "close": 50.7, "volume": 345104.0}, {"date": "2017-05-16", "close": 49.85, "volume": 234974.0}, {"date": "2017-05-17", "close": 48.4, "volume": 627356.0}, {"date": "2017-05-18", "close": 48.0, "volume": 560007.0}, {"date": "2017-05-19", "close": 45.05, "volume": 969890.0}, {"date": "2017-05-22", "close": 46.05, "volume": 603589.0}, {"date": "2017-05-23", "close": 45.75, "volume": 525556.0}, {"date": "2017-05-24", "close": 44.55, "volume": 620548.0}, {"date": "2017-05-25", "close": 34.4, "volume": 3556662.0}, {"date": "2017-05-26", "close": 36.75, "volume": 1888860.0}, {"date": "2017-05-30", "close": 37.15, "volume": 1039957.0}, {"date": "2017-05-31", "close": 37.2, "volume": 719663.0}, {"date": "2017-06-01", "close": 37.85, "volume": 476240.0}, {"date": "2017-06-02", "close": 36.6, "volume": 430878.0}, {"date": "2017-06-05", "close": 36.5, "volume": 635337.0}, {"date": "2017-06-06", "close": 35.6, "volume": 455836.0}, {"date": "2017-06-07", "close": 35.4, "volume": 396207.0}, {"date": "2017-06-08", "close": 34.95, "volume": 409133.0}, {"date": "2017-06-09", "close": 35.75, "volume": 479181.0}, {"date": "2017-06-12", "close": 35.4, "volume": 394040.0}, {"date": "2017-06-13", "close": 35.05, "volume": 300583.0}, {"date": "2017-06-14", "close": 35.35, "volume": 255909.0}, {"date": "2017-06-15", "close": 34.9, "volume": 278081.0}, {"date": "2017-06-16", "close": 34.6, "volume": 549170.0}, {"date": "2017-06-19", "close": 34.65, "volume": 495586.0}, {"date": "2017-06-20", "close": 33.55, "volume": 426594.0}, {"date": "2017-06-21", "close": 32.0, "volume": 321215.0}, {"date": "2017-06-22", "close": 32.35, "volume": 234648.0}, {"date": "2017-06-23", "close": 32.9, "volume": 498739.0}, {"date": "2017-06-26", "close": 33.2, "volume": 537991.0}, {"date": "2017-06-27", "close": 33.55, "volume": 287579.0}, {"date": "2017-06-28", "close": 33.5, "volume": 290567.0}, {"date": "2017-06-29", "close": 34.4, "volume": 341758.0}, {"date": "2017-06-30", "close": 33.9, "volume": 416466.0}, {"date": "2017-07-03", "close": 34.4, "volume": 383545.0}, {"date": "2017-07-05", "close": 33.55, "volume": 235324.0}, {"date": "2017-07-06", "close": 32.3, "volume": 242335.0}, {"date": "2017-07-07", "close": 32.9, "volume": 180884.0}, {"date": "2017-07-10", "close": 31.25, "volume": 358642.0}, {"date": "2017-07-11", "close": 31.25, "volume": 208638.0}, {"date": "2017-07-12", "close": 31.05, "volume": 197258.0}, {"date": "2017-07-13", "close": 32.15, "volume": 233656.0}, {"date": "2017-07-14", "close": 32.0, "volume": 255012.0}, {"date": "2017-07-17", "close": 32.7, "volume": 284517.0}, {"date": "2017-07-18", "close": 31.9, "volume": 186004.0}, {"date": "2017-07-19", "close": 32.4, "volume": 203340.0}, {"date": "2017-07-20", "close": 33.05, "volume": 204156.0}, {"date": "2017-07-21", "close": 32.05, "volume": 275931.0}, {"date": "2017-07-24", "close": 29.7, "volume": 706173.0}, {"date": "2017-07-25", "close": 31.0, "volume": 341266.0}, {"date": "2017-07-26", "close": 31.3, "volume": 180299.0}, {"date": "2017-07-27", "close": 32.6, "volume": 251727.0}, {"date": "2017-07-28", "close": 32.15, "volume": 219016.0}, {"date": "2017-07-31", "close": 32.1, "volume": 274267.0}, {"date": "2017-08-01", "close": 32.5, "volume": 214278.0}, {"date": "2017-08-02", "close": 31.6, "volume": 144735.0}, {"date": "2017-08-03", "close": 31.3, "volume": 138301.0}, {"date": "2017-08-04", "close": 31.55, "volume": 255033.0}, {"date": "2017-08-07", "close": 31.4, "volume": 167255.0}, {"date": "2017-08-08", "close": 32.5, "volume": 333550.0}, {"date": "2017-08-09", "close": 31.25, "volume": 491495.0}, {"date": "2017-08-10", "close": 28.45, "volume": 419598.0}, {"date": "2017-08-11", "close": 28.7, "volume": 342689.0}, {"date": "2017-08-14", "close": 28.15, "volume": 196575.0}, {"date": "2017-08-15", "close": 26.45, "volume": 346640.0}, {"date": "2017-08-16", "close": 26.75, "volume": 593072.0}, {"date": "2017-08-17", "close": 26.15, "volume": 312800.0}, {"date": "2017-08-18", "close": 23.9, "volume": 735630.0}, {"date": "2017-08-21", "close": 22.7, "volume": 765060.0}, {"date": "2017-08-22", "close": 23.75, "volume": 735075.0}, {"date": "2017-08-23", "close": 24.15, "volume": 468289.0}, {"date": "2017-08-24", "close": 25.35, "volume": 457839.0}, {"date": "2017-08-25", "close": 27.75, "volume": 704434.0}, {"date": "2017-08-28", "close": 25.3, "volume": 618592.0}, {"date": "2017-08-29", "close": 25.3, "volume": 396694.0}, {"date": "2017-08-30", "close": 25.5, "volume": 732030.0}, {"date": "2017-08-31", "close": 21.15, "volume": 2656143.0}, {"date": "2017-09-01", "close": 23.2, "volume": 1232522.0}, {"date": "2017-09-05", "close": 23.6, "volume": 816316.0}, {"date": "2017-09-06", "close": 24.35, "volume": 831577.0}, {"date": "2017-09-07", "close": 23.85, "volume": 537832.0}, {"date": "2017-09-08", "close": 24.95, "volume": 823685.0}, {"date": "2017-09-11", "close": 24.65, "volume": 565582.0}, {"date": "2017-09-12", "close": 25.3, "volume": 488111.0}, {"date": "2017-09-13", "close": 25.75, "volume": 447097.0}, {"date": "2017-09-14", "close": 25.05, "volume": 319084.0}, {"date": "2017-09-15", "close": 26.25, "volume": 890460.0}, {"date": "2017-09-18", "close": 25.95, "volume": 548549.0}, {"date": "2017-09-19", "close": 25.5, "volume": 539650.0}, {"date": "2017-09-20", "close": 25.15, "volume": 576326.0}, {"date": "2017-09-21", "close": 24.8, "volume": 426938.0}, {"date": "2017-09-22", "close": 25.7, "volume": 360612.0}, {"date": "2017-09-25", "close": 26.35, "volume": 605949.0}, {"date": "2017-09-26", "close": 26.7, "volume": 476216.0}, {"date": "2017-09-27", "close": 26.8, "volume": 426944.0}, {"date": "2017-09-28", "close": 26.4, "volume": 390350.0}, {"date": "2017-09-29", "close": 26.6, "volume": 395477.0}, {"date": "2017-10-02", "close": 26.5, "volume": 351033.0}, {"date": "2017-10-03", "close": 26.4, "volume": 270624.0}, {"date": "2017-10-04", "close": 25.7, "volume": 312961.0}, {"date": "2017-10-05", "close": 26.75, "volume": 329688.0}, {"date": "2017-10-06", "close": 26.45, "volume": 369135.0}, {"date": "2017-10-09", "close": 25.3, "volume": 477896.0}, {"date": "2017-10-10", "close": 26.0, "volume": 312261.0}, {"date": "2017-10-11", "close": 25.35, "volume": 424903.0}, {"date": "2017-10-12", "close": 24.1, "volume": 543957.0}, {"date": "2017-10-13", "close": 23.5, "volume": 402020.0}, {"date": "2017-10-16", "close": 23.1, "volume": 390638.0}, {"date": "2017-10-17", "close": 22.95, "volume": 292935.0}, {"date": "2017-10-18", "close": 23.45, "volume": 252717.0}, {"date": "2017-10-19", "close": 23.9, "volume": 426800.0}, {"date": "2017-10-20", "close": 25.8, "volume": 1069612.0}, {"date": "2017-10-23", "close": 26.8, "volume": 484631.0}, {"date": "2017-10-24", "close": 26.45, "volume": 300783.0}, {"date": "2017-10-25", "close": 25.85, "volume": 461570.0}, {"date": "2017-10-26", "close": 26.3, "volume": 315113.0}, {"date": "2017-10-27", "close": 25.45, "volume": 448072.0}, {"date": "2017-10-30", "close": 24.3, "volume": 555851.0}, {"date": "2017-10-31", "close": 24.5, "volume": 427430.0}, {"date": "2017-11-01", "close": 24.45, "volume": 329617.0}, {"date": "2017-11-02", "close": 24.8, "volume": 278986.0}, {"date": "2017-11-03", "close": 24.5, "volume": 248576.0}, {"date": "2017-11-06", "close": 24.5, "volume": 311510.0}, {"date": "2017-11-07", "close": 23.75, "volume": 299478.0}, {"date": "2017-11-08", "close": 23.9, "volume": 281227.0}, {"date": "2017-11-09", "close": 24.75, "volume": 467137.0}, {"date": "2017-11-10", "close": 25.25, "volume": 476861.0}, {"date": "2017-11-13", "close": 25.0, "volume": 224256.0}, {"date": "2017-11-14", "close": 25.0, "volume": 294540.0}, {"date": "2017-11-15", "close": 25.3, "volume": 329314.0}, {"date": "2017-11-16", "close": 25.95, "volume": 265672.0}, {"date": "2017-11-17", "close": 29.6, "volume": 761373.0}, {"date": "2017-11-20", "close": 29.85, "volume": 675809.0}, {"date": "2017-11-21", "close": 28.75, "volume": 469016.0}, {"date": "2017-11-22", "close": 28.95, "volume": 404968.0}, {"date": "2017-11-24", "close": 28.75, "volume": 186792.0}, {"date": "2017-11-27", "close": 29.15, "volume": 442414.0}, {"date": "2017-11-28", "close": 30.7, "volume": 805088.0}, {"date": "2017-11-29", "close": 31.25, "volume": 956827.0}, {"date": "2017-11-30", "close": 31.1, "volume": 939912.0}, {"date": "2017-12-01", "close": 25.55, "volume": 3013977.0}, {"date": "2017-12-04", "close": 27.6, "volume": 1149230.0}, {"date": "2017-12-05", "close": 28.0, "volume": 1186103.0}, {"date": "2017-12-06", "close": 28.7, "volume": 646633.0}, {"date": "2017-12-07", "close": 28.75, "volume": 484346.0}, {"date": "2017-12-08", "close": 29.9, "volume": 606688.0}, {"date": "2017-12-11", "close": 30.35, "volume": 635192.0}, {"date": "2017-12-12", "close": 30.25, "volume": 553618.0}, {"date": "2017-12-13", "close": 30.6, "volume": 695659.0}, {"date": "2017-12-14", "close": 30.25, "volume": 904896.0}, {"date": "2017-12-15", "close": 31.05, "volume": 993010.0}, {"date": "2017-12-18", "close": 31.7, "volume": 535629.0}, {"date": "2017-12-19", "close": 31.05, "volume": 417968.0}, {"date": "2017-12-20", "close": 32.3, "volume": 416450.0}, {"date": "2017-12-21", "close": 32.4, "volume": 196018.0}, {"date": "2017-12-22", "close": 32.65, "volume": 311727.0}, {"date": "2017-12-26", "close": 33.25, "volume": 331030.0}, {"date": "2017-12-27", "close": 32.5, "volume": 319554.0}, {"date": "2017-12-28", "close": 32.5, "volume": 280919.0}, {"date": "2017-12-29", "close": 32.5, "volume": 232313.0}, {"date": "2018-01-02", "close": 35.2, "volume": 695695.0}, {"date": "2018-01-03", "close": 33.8, "volume": 649615.0}, {"date": "2018-01-04", "close": 33.0, "volume": 740287.0}, {"date": "2018-01-05", "close": 32.7, "volume": 481071.0}, {"date": "2018-01-08", "close": 34.15, "volume": 992933.0}, {"date": "2018-01-09", "close": 33.7, "volume": 942119.0}, {"date": "2018-01-10", "close": 34.45, "volume": 562267.0}, {"date": "2018-01-11", "close": 35.1, "volume": 394788.0}, {"date": "2018-01-12", "close": 35.3, "volume": 489673.0}, {"date": "2018-01-16", "close": 34.15, "volume": 442073.0}, {"date": "2018-01-17", "close": 35.3, "volume": 581327.0}, {"date": "2018-01-18", "close": 34.9, "volume": 329944.0}, {"date": "2018-01-19", "close": 36.4, "volume": 345090.0}, {"date": "2018-01-22", "close": 36.9, "volume": 408437.0}, {"date": "2018-01-23", "close": 36.15, "volume": 422579.0}, {"date": "2018-01-24", "close": 36.0, "volume": 423229.0}, {"date": "2018-01-25", "close": 36.6, "volume": 322463.0}, {"date": "2018-01-26", "close": 36.85, "volume": 229574.0}, {"date": "2018-01-29", "close": 36.5, "volume": 237473.0}, {"date": "2018-01-30", "close": 35.5, "volume": 258299.0}, {"date": "2018-01-31", "close": 34.85, "volume": 332420.0}, {"date": "2018-02-01", "close": 34.35, "volume": 338012.0}, {"date": "2018-02-02", "close": 33.15, "volume": 374279.0}, {"date": "2018-02-05", "close": 32.5, "volume": 345058.0}, {"date": "2018-02-06", "close": 34.1, "volume": 401821.0}, {"date": "2018-02-07", "close": 35.75, "volume": 330651.0}, {"date": "2018-02-08", "close": 34.15, "volume": 407828.0}, {"date": "2018-02-09", "close": 34.75, "volume": 341571.0}, {"date": "2018-02-12", "close": 34.8, "volume": 290503.0}, {"date": "2018-02-13", "close": 34.4, "volume": 309079.0}, {"date": "2018-02-14", "close": 38.3, "volume": 750873.0}, {"date": "2018-02-15", "close": 38.2, "volume": 321761.0}, {"date": "2018-02-16", "close": 38.15, "volume": 378865.0}, {"date": "2018-02-20", "close": 37.5, "volume": 463229.0}, {"date": "2018-02-21", "close": 37.8, "volume": 284498.0}, {"date": "2018-02-22", "close": 38.55, "volume": 315801.0}, {"date": "2018-02-23", "close": 38.7, "volume": 242233.0}, {"date": "2018-02-26", "close": 39.7, "volume": 285820.0}, {"date": "2018-02-27", "close": 39.6, "volume": 596492.0}, {"date": "2018-02-28", "close": 39.3, "volume": 379333.0}, {"date": "2018-03-01", "close": 38.85, "volume": 366115.0}, {"date": "2018-03-02", "close": 39.5, "volume": 289563.0}, {"date": "2018-03-05", "close": 40.0, "volume": 250464.0}, {"date": "2018-03-06", "close": 40.9, "volume": 244313.0}, {"date": "2018-03-07", "close": 40.05, "volume": 225896.0}, {"date": "2018-03-08", "close": 38.8, "volume": 348046.0}, {"date": "2018-03-09", "close": 40.1, "volume": 335175.0}, {"date": "2018-03-12", "close": 40.35, "volume": 332067.0}, {"date": "2018-03-13", "close": 40.3, "volume": 393540.0}, {"date": "2018-03-14", "close": 40.5, "volume": 499856.0}, {"date": "2018-03-15", "close": 38.95, "volume": 787665.0}, {"date": "2018-03-16", "close": 39.85, "volume": 798595.0}, {"date": "2018-03-19", "close": 39.05, "volume": 537176.0}, {"date": "2018-03-20", "close": 39.55, "volume": 339916.0}, {"date": "2018-03-21", "close": 39.95, "volume": 237909.0}, {"date": "2018-03-22", "close": 38.3, "volume": 417620.0}, {"date": "2018-03-23", "close": 38.1, "volume": 256597.0}, {"date": "2018-03-26", "close": 39.65, "volume": 299655.0}, {"date": "2018-03-27", "close": 38.95, "volume": 217587.0}, {"date": "2018-03-28", "close": 39.8, "volume": 349493.0}, {"date": "2018-03-29", "close": 40.6, "volume": 253768.0}, {"date": "2018-04-02", "close": 39.15, "volume": 243696.0}, {"date": "2018-04-03", "close": 39.9, "volume": 212667.0}, {"date": "2018-04-04", "close": 42.55, "volume": 338127.0}, {"date": "2018-04-05", "close": 43.85, "volume": 274738.0}, {"date": "2018-04-06", "close": 44.0, "volume": 454703.0}, {"date": "2018-04-09", "close": 44.1, "volume": 304260.0}, {"date": "2018-04-10", "close": 45.7, "volume": 248887.0}, {"date": "2018-04-11", "close": 45.3, "volume": 283892.0}, {"date": "2018-04-12", "close": 45.0, "volume": 232766.0}, {"date": "2018-04-13", "close": 42.55, "volume": 490440.0}, {"date": "2018-04-16", "close": 42.9, "volume": 218516.0}, {"date": "2018-04-17", "close": 43.55, "volume": 263905.0}, {"date": "2018-04-18", "close": 43.7, "volume": 345471.0}, {"date": "2018-04-19", "close": 42.7, "volume": 154231.0}, {"date": "2018-04-20", "close": 41.5, "volume": 233853.0}, {"date": "2018-04-23", "close": 42.1, "volume": 149540.0}, {"date": "2018-04-24", "close": 42.35, "volume": 272439.0}, {"date": "2018-04-25", "close": 42.45, "volume": 177738.0}, {"date": "2018-04-26", "close": 43.5, "volume": 219020.0}, {"date": "2018-04-27", "close": 43.65, "volume": 211438.0}, {"date": "2018-04-30", "close": 42.75, "volume": 184357.0}, {"date": "2018-05-01", "close": 41.4, "volume": 300780.0}, {"date": "2018-05-02", "close": 42.0, "volume": 130755.0}, {"date": "2018-05-03", "close": 41.5, "volume": 152390.0}, {"date": "2018-05-04", "close": 41.5, "volume": 141989.0}, {"date": "2018-05-07", "close": 40.9, "volume": 166974.0}, {"date": "2018-05-08", "close": 42.15, "volume": 191552.0}, {"date": "2018-05-09", "close": 42.75, "volume": 146806.0}, {"date": "2018-05-10", "close": 42.6, "volume": 129743.0}, {"date": "2018-05-11", "close": 43.3, "volume": 147579.0}, {"date": "2018-05-14", "close": 43.8, "volume": 122022.0}, {"date": "2018-05-15", "close": 44.15, "volume": 143304.0}, {"date": "2018-05-16", "close": 44.95, "volume": 220097.0}, {"date": "2018-05-17", "close": 45.0, "volume": 208622.0}, {"date": "2018-05-18", "close": 44.35, "volume": 313957.0}, {"date": "2018-05-21", "close": 44.65, "volume": 272160.0}, {"date": "2018-05-22", "close": 44.45, "volume": 150494.0}, {"date": "2018-05-23", "close": 44.6, "volume": 109868.0}, {"date": "2018-05-24", "close": 45.45, "volume": 110712.0}, {"date": "2018-05-25", "close": 45.9, "volume": 162423.0}, {"date": "2018-05-29", "close": 43.75, "volume": 524648.0}, {"date": "2018-05-30", "close": 43.8, "volume": 372292.0}, {"date": "2018-05-31", "close": 43.7, "volume": 209298.0}, {"date": "2018-06-01", "close": 43.35, "volume": 389387.0}, {"date": "2018-06-04", "close": 45.0, "volume": 724747.0}, {"date": "2018-06-05", "close": 40.95, "volume": 1104735.0}, {"date": "2018-06-06", "close": 39.9, "volume": 532948.0}, {"date": "2018-06-07", "close": 40.1, "volume": 423896.0}, {"date": "2018-06-08", "close": 41.05, "volume": 335420.0}, {"date": "2018-06-11", "close": 41.45, "volume": 305619.0}, {"date": "2018-06-12", "close": 40.8, "volume": 504292.0}, {"date": "2018-06-13", "close": 40.5, "volume": 288733.0}, {"date": "2018-06-14", "close": 39.9, "volume": 274800.0}, {"date": "2018-06-15", "close": 40.5, "volume": 382616.0}, {"date": "2018-06-18", "close": 40.65, "volume": 269456.0}, {"date": "2018-06-19", "close": 41.25, "volume": 296356.0}, {"date": "2018-06-20", "close": 42.2, "volume": 301764.0}, {"date": "2018-06-21", "close": 42.7, "volume": 310678.0}, {"date": "2018-06-22", "close": 42.3, "volume": 372553.0}, {"date": "2018-06-25", "close": 41.4, "volume": 224760.0}, {"date": "2018-06-26", "close": 41.95, "volume": 183827.0}, {"date": "2018-06-27", "close": 40.9, "volume": 155400.0}, {"date": "2018-06-28", "close": 40.75, "volume": 224324.0}, {"date": "2018-06-29", "close": 39.7, "volume": 310736.0}, {"date": "2018-07-02", "close": 39.85, "volume": 219161.0}, {"date": "2018-07-03", "close": 39.9, "volume": 123812.0}, {"date": "2018-07-05", "close": 40.2, "volume": 196780.0}, {"date": "2018-07-06", "close": 41.05, "volume": 136283.0}, {"date": "2018-07-09", "close": 40.45, "volume": 206040.0}, {"date": "2018-07-10", "close": 37.95, "volume": 562568.0}, {"date": "2018-07-11", "close": 38.25, "volume": 346508.0}, {"date": "2018-07-12", "close": 38.1, "volume": 303995.0}, {"date": "2018-07-13", "close": 39.4, "volume": 229145.0}, {"date": "2018-07-16", "close": 39.4, "volume": 218787.0}, {"date": "2018-07-17", "close": 39.9, "volume": 232380.0}, {"date": "2018-07-18", "close": 41.4, "volume": 218606.0}, {"date": "2018-07-19", "close": 41.45, "volume": 332789.0}, {"date": "2018-07-20", "close": 40.75, "volume": 266539.0}, {"date": "2018-07-23", "close": 40.8, "volume": 238205.0}, {"date": "2018-07-24", "close": 39.85, "volume": 229744.0}, {"date": "2018-07-25", "close": 40.65, "volume": 185416.0}, {"date": "2018-07-26", "close": 41.05, "volume": 185108.0}, {"date": "2018-07-27", "close": 40.0, "volume": 304625.0}, {"date": "2018-07-30", "close": 39.95, "volume": 342873.0}, {"date": "2018-07-31", "close": 40.7, "volume": 198962.0}, {"date": "2018-08-01", "close": 40.05, "volume": 189538.0}, {"date": "2018-08-02", "close": 40.7, "volume": 167457.0}, {"date": "2018-08-03", "close": 41.45, "volume": 187902.0}, {"date": "2018-08-06", "close": 41.8, "volume": 195021.0}, {"date": "2018-08-07", "close": 41.85, "volume": 201748.0}, {"date": "2018-08-08", "close": 41.5, "volume": 228180.0}, {"date": "2018-08-09", "close": 41.5, "volume": 269425.0}, {"date": "2018-08-10", "close": 41.75, "volume": 232772.0}, {"date": "2018-08-13", "close": 42.8, "volume": 354651.0}, {"date": "2018-08-14", "close": 44.0, "volume": 433076.0}, {"date": "2018-08-15", "close": 42.6, "volume": 268040.0}, {"date": "2018-08-16", "close": 41.9, "volume": 257358.0}, {"date": "2018-08-17", "close": 43.7, "volume": 249654.0}, {"date": "2018-08-20", "close": 45.4, "volume": 369097.0}, {"date": "2018-08-21", "close": 46.2, "volume": 325105.0}, {"date": "2018-08-22", "close": 46.1, "volume": 216322.0}, {"date": "2018-08-23", "close": 46.5, "volume": 216168.0}, {"date": "2018-08-24", "close": 44.8, "volume": 268397.0}, {"date": "2018-08-27", "close": 44.8, "volume": 255023.0}, {"date": "2018-08-28", "close": 45.65, "volume": 157257.0}, {"date": "2018-08-29", "close": 46.35, "volume": 217362.0}, {"date": "2018-08-30", "close": 49.6, "volume": 871415.0}, {"date": "2018-08-31", "close": 50.85, "volume": 617842.0}, {"date": "2018-09-04", "close": 49.1, "volume": 655433.0}, {"date": "2018-09-05", "close": 47.6, "volume": 767600.0}, {"date": "2018-09-06", "close": 47.0, "volume": 766361.0}, {"date": "2018-09-07", "close": 47.5, "volume": 778691.0}, {"date": "2018-09-10", "close": 47.85, "volume": 689792.0}, {"date": "2018-09-11", "close": 47.25, "volume": 367457.0}, {"date": "2018-09-12", "close": 47.15, "volume": 270568.0}, {"date": "2018-09-13", "close": 45.65, "volume": 319628.0}, {"date": "2018-09-14", "close": 47.1, "volume": 423906.0}, {"date": "2018-09-17", "close": 47.85, "volume": 382430.0}, {"date": "2018-09-18", "close": 47.65, "volume": 442368.0}, {"date": "2018-09-19", "close": 47.4, "volume": 310844.0}, {"date": "2018-09-20", "close": 47.0, "volume": 434585.0}, {"date": "2018-09-21", "close": 47.05, "volume": 618386.0}, {"date": "2018-09-24", "close": 45.9, "volume": 300037.0}, {"date": "2018-09-25", "close": 46.2, "volume": 199441.0}, {"date": "2018-09-26", "close": 47.25, "volume": 396569.0}, {"date": "2018-09-27", "close": 47.55, "volume": 236269.0}, {"date": "2018-09-28", "close": 47.1, "volume": 337899.0}, {"date": "2018-10-01", "close": 46.22, "volume": 353496.0}, {"date": "2018-10-02", "close": 44.14, "volume": 456608.0}, {"date": "2018-10-03", "close": 45.17, "volume": 356946.0}, {"date": "2018-10-04", "close": 44.83, "volume": 406057.0}, {"date": "2018-10-05", "close": 44.5, "volume": 302591.0}, {"date": "2018-10-08", "close": 43.75, "volume": 283192.0}, {"date": "2018-10-09", "close": 43.66, "volume": 267009.0}, {"date": "2018-10-10", "close": 41.8, "volume": 272326.0}, {"date": "2018-10-11", "close": 41.88, "volume": 301559.0}, {"date": "2018-10-12", "close": 42.49, "volume": 383175.0}, {"date": "2018-10-15", "close": 43.0, "volume": 324604.0}, {"date": "2018-10-16", "close": 44.15, "volume": 467479.0}, {"date": "2018-10-17", "close": 43.62, "volume": 252421.0}, {"date": "2018-10-18", "close": 42.53, "volume": 291832.0}, {"date": "2018-10-19", "close": 41.59, "volume": 296074.0}, {"date": "2018-10-22", "close": 42.43, "volume": 271993.0}, {"date": "2018-10-23", "close": 42.45, "volume": 200027.0}, {"date": "2018-10-24", "close": 42.22, "volume": 342107.0}, {"date": "2018-10-25", "close": 42.57, "volume": 228561.0}, {"date": "2018-10-26", "close": 41.69, "volume": 244879.0}, {"date": "2018-10-29", "close": 42.7, "volume": 282702.0}, {"date": "2018-10-30", "close": 44.76, "volume": 289324.0}, {"date": "2018-10-31", "close": 42.79, "volume": 243778.0}, {"date": "2018-11-01", "close": 44.02, "volume": 184446.0}, {"date": "2018-11-02", "close": 44.64, "volume": 271742.0}, {"date": "2018-11-05", "close": 45.76, "volume": 237008.0}, {"date": "2018-11-06", "close": 45.87, "volume": 183816.0}, {"date": "2018-11-07", "close": 45.27, "volume": 336275.0}, {"date": "2018-11-08", "close": 46.18, "volume": 127463.0}, {"date": "2018-11-09", "close": 45.45, "volume": 204993.0}, {"date": "2018-11-12", "close": 44.82, "volume": 410537.0}, {"date": "2018-11-13", "close": 44.75, "volume": 266600.0}, {"date": "2018-11-14", "close": 43.28, "volume": 366510.0}, {"date": "2018-11-15", "close": 42.79, "volume": 367451.0}, {"date": "2018-11-16", "close": 42.77, "volume": 320401.0}, {"date": "2018-11-19", "close": 40.58, "volume": 319344.0}, {"date": "2018-11-20", "close": 38.88, "volume": 287839.0}, {"date": "2018-11-21", "close": 40.31, "volume": 145639.0}, {"date": "2018-11-23", "close": 40.39, "volume": 68697.0}, {"date": "2018-11-26", "close": 41.44, "volume": 208339.0}, {"date": "2018-11-27", "close": 42.22, "volume": 245970.0}, {"date": "2018-11-28", "close": 43.1, "volume": 239989.0}, {"date": "2018-11-29", "close": 41.78, "volume": 356985.0}, {"date": "2018-11-30", "close": 41.76, "volume": 325468.0}, {"date": "2018-12-03", "close": 43.71, "volume": 342564.0}, {"date": "2018-12-04", "close": 42.91, "volume": 495073.0}, {"date": "2018-12-06", "close": 43.93, "volume": 564027.0}, {"date": "2018-12-07", "close": 43.95, "volume": 599724.0}, {"date": "2018-12-10", "close": 43.23, "volume": 503442.0}, {"date": "2018-12-11", "close": 42.75, "volume": 338514.0}, {"date": "2018-12-12", "close": 44.48, "volume": 261405.0}, {"date": "2018-12-13", "close": 42.12, "volume": 331149.0}, {"date": "2018-12-14", "close": 42.93, "volume": 469094.0}, {"date": "2018-12-17", "close": 43.53, "volume": 594008.0}, {"date": "2018-12-18", "close": 44.21, "volume": 514051.0}, {"date": "2018-12-19", "close": 43.77, "volume": 527629.0}, {"date": "2018-12-20", "close": 42.75, "volume": 396650.0}, {"date": "2018-12-21", "close": 41.31, "volume": 642677.0}, {"date": "2018-12-24", "close": 41.17, "volume": 248952.0}, {"date": "2018-12-26", "close": 42.75, "volume": 473873.0}, {"date": "2018-12-27", "close": 43.17, "volume": 236969.0}, {"date": "2018-12-28", "close": 43.94, "volume": 255620.0}, {"date": "2018-12-31", "close": 44.3, "volume": 239311.0}, {"date": "2019-01-02", "close": 45.06, "volume": 416699.0}, {"date": "2019-01-03", "close": 45.79, "volume": 452791.0}, {"date": "2019-01-04", "close": 47.48, "volume": 408230.0}, {"date": "2019-01-07", "close": 48.99, "volume": 441566.0}, {"date": "2019-01-08", "close": 50.09, "volume": 377410.0}, {"date": "2019-01-09", "close": 49.15, "volume": 781070.0}, {"date": "2019-01-10", "close": 46.92, "volume": 598300.0}, {"date": "2019-01-11", "close": 47.48, "volume": 382282.0}, {"date": "2019-01-14", "close": 47.24, "volume": 340710.0}, {"date": "2019-01-15", "close": 46.58, "volume": 205937.0}, {"date": "2019-01-16", "close": 47.33, "volume": 403923.0}, {"date": "2019-01-17", "close": 48.25, "volume": 338443.0}, {"date": "2019-01-18", "close": 48.35, "volume": 361950.0}, {"date": "2019-01-22", "close": 46.96, "volume": 298182.0}, {"date": "2019-01-23", "close": 47.29, "volume": 317607.0}, {"date": "2019-01-24", "close": 47.65, "volume": 223914.0}, {"date": "2019-01-25", "close": 48.46, "volume": 364240.0}, {"date": "2019-01-28", "close": 48.8, "volume": 301186.0}, {"date": "2019-01-29", "close": 49.14, "volume": 410440.0}, {"date": "2019-01-30", "close": 46.93, "volume": 278902.0}, {"date": "2019-01-31", "close": 45.18, "volume": 335170.0}, {"date": "2019-02-01", "close": 45.13, "volume": 329066.0}, {"date": "2019-02-04", "close": 45.74, "volume": 385685.0}, {"date": "2019-02-05", "close": 44.84, "volume": 427694.0}, {"date": "2019-02-06", "close": 44.04, "volume": 324803.0}, {"date": "2019-02-07", "close": 44.15, "volume": 210010.0}, {"date": "2019-02-08", "close": 43.11, "volume": 266712.0}, {"date": "2019-02-11", "close": 43.78, "volume": 200143.0}, {"date": "2019-02-12", "close": 44.58, "volume": 165203.0}, {"date": "2019-02-13", "close": 44.53, "volume": 202172.0}, {"date": "2019-02-14", "close": 44.51, "volume": 280590.0}, {"date": "2019-02-15", "close": 45.81, "volume": 256883.0}, {"date": "2019-02-19", "close": 46.46, "volume": 245248.0}, {"date": "2019-02-20", "close": 46.88, "volume": 257838.0}, {"date": "2019-02-21", "close": 45.83, "volume": 219634.0}, {"date": "2019-02-22", "close": 46.27, "volume": 167577.0}, {"date": "2019-02-25", "close": 46.73, "volume": 153831.0}, {"date": "2019-02-26", "close": 46.73, "volume": 161646.0}, {"date": "2019-02-27", "close": 48.37, "volume": 167161.0}, {"date": "2019-02-28", "close": 48.27, "volume": 173302.0}, {"date": "2019-03-01", "close": 48.27, "volume": 234723.0}, {"date": "2019-03-04", "close": 46.49, "volume": 355388.0}, {"date": "2019-03-05", "close": 45.92, "volume": 260318.0}, {"date": "2019-03-06", "close": 46.0, "volume": 249619.0}, {"date": "2019-03-07", "close": 45.5, "volume": 152945.0}, {"date": "2019-03-08", "close": 44.76, "volume": 252338.0}, {"date": "2019-03-11", "close": 45.54, "volume": 208866.0}, {"date": "2019-03-12", "close": 45.39, "volume": 296868.0}, {"date": "2019-03-13", "close": 46.51, "volume": 500545.0}, {"date": "2019-03-14", "close": 43.13, "volume": 778217.0}, {"date": "2019-03-15", "close": 41.9, "volume": 529171.0}, {"date": "2019-03-18", "close": 42.6, "volume": 318413.0}, {"date": "2019-03-19", "close": 42.17, "volume": 332900.0}, {"date": "2019-03-20", "close": 41.64, "volume": 339541.0}, {"date": "2019-03-21", "close": 42.05, "volume": 251358.0}, {"date": "2019-03-22", "close": 41.28, "volume": 372402.0}, {"date": "2019-03-25", "close": 42.6, "volume": 308037.0}, {"date": "2019-03-26", "close": 43.04, "volume": 508224.0}, {"date": "2019-03-27", "close": 44.4, "volume": 352979.0}, {"date": "2019-03-28", "close": 45.4, "volume": 301010.0}, {"date": "2019-03-29", "close": 45.55, "volume": 412746.0}, {"date": "2019-04-01", "close": 45.56, "volume": 321526.0}, {"date": "2019-04-02", "close": 44.61, "volume": 228206.0}, {"date": "2019-04-03", "close": 44.08, "volume": 250106.0}, {"date": "2019-04-04", "close": 45.71, "volume": 357193.0}, {"date": "2019-04-05", "close": 46.21, "volume": 265924.0}, {"date": "2019-04-08", "close": 44.38, "volume": 420930.0}, {"date": "2019-04-09", "close": 43.12, "volume": 436136.0}, {"date": "2019-04-10", "close": 43.92, "volume": 341867.0}, {"date": "2019-04-11", "close": 43.58, "volume": 357486.0}, {"date": "2019-04-12", "close": 43.51, "volume": 558698.0}, {"date": "2019-04-15", "close": 43.23, "volume": 205608.0}, {"date": "2019-04-16", "close": 43.89, "volume": 234360.0}, {"date": "2019-04-17", "close": 44.18, "volume": 243173.0}, {"date": "2019-04-18", "close": 44.39, "volume": 335742.0}, {"date": "2019-04-22", "close": 42.15, "volume": 224749.0}, {"date": "2019-04-23", "close": 43.3, "volume": 221424.0}, {"date": "2019-04-24", "close": 44.51, "volume": 184770.0}, {"date": "2019-04-25", "close": 44.37, "volume": 186314.0}, {"date": "2019-04-26", "close": 44.96, "volume": 184036.0}, {"date": "2019-04-29", "close": 45.48, "volume": 209225.0}, {"date": "2019-04-30", "close": 44.81, "volume": 246014.0}, {"date": "2019-05-01", "close": 43.33, "volume": 389845.0}, {"date": "2019-05-02", "close": 43.8, "volume": 168295.0}, {"date": "2019-05-03", "close": 46.46, "volume": 259803.0}, {"date": "2019-05-06", "close": 46.46, "volume": 223226.0}, {"date": "2019-05-07", "close": 44.93, "volume": 273021.0}, {"date": "2019-05-08", "close": 45.1, "volume": 191468.0}, {"date": "2019-05-09", "close": 45.64, "volume": 149039.0}, {"date": "2019-05-10", "close": 46.04, "volume": 269883.0}, {"date": "2019-05-13", "close": 44.32, "volume": 258124.0}, {"date": "2019-05-14", "close": 44.97, "volume": 152178.0}, {"date": "2019-05-15", "close": 45.45, "volume": 206460.0}, {"date": "2019-05-16", "close": 45.55, "volume": 176057.0}, {"date": "2019-05-17", "close": 45.19, "volume": 279165.0}, {"date": "2019-05-20", "close": 42.22, "volume": 413498.0}, {"date": "2019-05-21", "close": 43.62, "volume": 244465.0}, {"date": "2019-05-22", "close": 43.81, "volume": 321472.0}, {"date": "2019-05-23", "close": 42.62, "volume": 286741.0}, {"date": "2019-05-24", "close": 42.8, "volume": 437023.0}, {"date": "2019-05-28", "close": 43.26, "volume": 266051.0}, {"date": "2019-05-29", "close": 40.66, "volume": 442636.0}, {"date": "2019-05-30", "close": 40.26, "volume": 441686.0}, {"date": "2019-05-31", "close": 44.98, "volume": 1156062.0}, {"date": "2019-06-03", "close": 46.29, "volume": 577046.0}, {"date": "2019-06-04", "close": 46.58, "volume": 495705.0}, {"date": "2019-06-05", "close": 43.31, "volume": 252010.0}, {"date": "2019-06-06", "close": 43.5, "volume": 381605.0}, {"date": "2019-06-07", "close": 43.8, "volume": 234302.0}, {"date": "2019-06-10", "close": 44.02, "volume": 205610.0}, {"date": "2019-06-11", "close": 44.27, "volume": 309707.0}, {"date": "2019-06-12", "close": 44.33, "volume": 192588.0}, {"date": "2019-06-13", "close": 45.2, "volume": 212121.0}, {"date": "2019-06-14", "close": 44.87, "volume": 268617.0}, {"date": "2019-06-17", "close": 44.75, "volume": 333840.0}, {"date": "2019-06-18", "close": 45.17, "volume": 265373.0}, {"date": "2019-06-19", "close": 44.94, "volume": 322736.0}, {"date": "2019-06-20", "close": 43.55, "volume": 351146.0}, {"date": "2019-06-21", "close": 44.45, "volume": 420242.0}, {"date": "2019-06-24", "close": 44.16, "volume": 313486.0}, {"date": "2019-06-25", "close": 43.15, "volume": 331354.0}, {"date": "2019-06-26", "close": 42.48, "volume": 331145.0}, {"date": "2019-06-27", "close": 42.48, "volume": 306247.0}, {"date": "2019-06-28", "close": 42.29, "volume": 518366.0}, {"date": "2019-07-01", "close": 42.07, "volume": 282880.0}, {"date": "2019-07-02", "close": 41.5, "volume": 323589.0}, {"date": "2019-07-03", "close": 41.47, "volume": 147437.0}, {"date": "2019-07-05", "close": 42.59, "volume": 231195.0}, {"date": "2019-07-08", "close": 42.06, "volume": 282180.0}, {"date": "2019-07-09", "close": 41.78, "volume": 245098.0}, {"date": "2019-07-10", "close": 41.86, "volume": 394932.0}, {"date": "2019-07-11", "close": 42.23, "volume": 236296.0}, {"date": "2019-07-12", "close": 42.87, "volume": 192813.0}, {"date": "2019-07-15", "close": 42.43, "volume": 173798.0}, {"date": "2019-07-16", "close": 41.84, "volume": 174522.0}, {"date": "2019-07-17", "close": 40.24, "volume": 239175.0}, {"date": "2019-07-18", "close": 40.11, "volume": 296820.0}, {"date": "2019-07-19", "close": 39.98, "volume": 252535.0}, {"date": "2019-07-22", "close": 39.88, "volume": 266985.0}, {"date": "2019-07-23", "close": 40.15, "volume": 223965.0}, {"date": "2019-07-24", "close": 40.74, "volume": 191063.0}, {"date": "2019-07-25", "close": 39.91, "volume": 223995.0}, {"date": "2019-07-26", "close": 40.12, "volume": 173463.0}, {"date": "2019-07-29", "close": 40.05, "volume": 162286.0}, {"date": "2019-07-30", "close": 39.61, "volume": 289501.0}, {"date": "2019-07-31", "close": 39.38, "volume": 279710.0}, {"date": "2019-08-01", "close": 36.66, "volume": 341264.0}, {"date": "2019-08-02", "close": 36.5, "volume": 338655.0}, {"date": "2019-08-05", "close": 36.78, "volume": 363279.0}, {"date": "2019-08-06", "close": 37.77, "volume": 301279.0}, {"date": "2019-08-07", "close": 38.1, "volume": 304053.0}, {"date": "2019-08-08", "close": 38.6, "volume": 275646.0}, {"date": "2019-08-09", "close": 37.99, "volume": 302222.0}, {"date": "2019-08-12", "close": 35.59, "volume": 302155.0}, {"date": "2019-08-13", "close": 35.53, "volume": 350579.0}, {"date": "2019-08-14", "close": 32.73, "volume": 566999.0}, {"date": "2019-08-15", "close": 32.24, "volume": 419963.0}, {"date": "2019-08-16", "close": 33.47, "volume": 269781.0}, {"date": "2019-08-19", "close": 33.36, "volume": 306941.0}, {"date": "2019-08-20", "close": 32.6, "volume": 245738.0}, {"date": "2019-08-21", "close": 33.25, "volume": 309695.0}, {"date": "2019-08-22", "close": 34.61, "volume": 297360.0}, {"date": "2019-08-23", "close": 32.72, "volume": 291853.0}, {"date": "2019-08-26", "close": 32.9, "volume": 734991.0}, {"date": "2019-08-27", "close": 35.04, "volume": 728313.0}, {"date": "2019-08-28", "close": 35.69, "volume": 431293.0}, {"date": "2019-08-29", "close": 36.22, "volume": 393546.0}, {"date": "2019-08-30", "close": 35.68, "volume": 280864.0}, {"date": "2019-09-03", "close": 34.84, "volume": 374948.0}, {"date": "2019-09-04", "close": 34.46, "volume": 304090.0}, {"date": "2019-09-05", "close": 35.35, "volume": 423696.0}, {"date": "2019-09-06", "close": 36.14, "volume": 1220651.0}, {"date": "2019-09-09", "close": 40.88, "volume": 833974.0}, {"date": "2019-09-10", "close": 42.67, "volume": 614558.0}, {"date": "2019-09-11", "close": 43.17, "volume": 469496.0}, {"date": "2019-09-12", "close": 43.04, "volume": 350638.0}, {"date": "2019-09-13", "close": 42.92, "volume": 349068.0}, {"date": "2019-09-16", "close": 41.96, "volume": 260976.0}, {"date": "2019-09-17", "close": 41.29, "volume": 280344.0}, {"date": "2019-09-18", "close": 40.66, "volume": 264603.0}, {"date": "2019-09-19", "close": 40.43, "volume": 279445.0}, {"date": "2019-09-20", "close": 39.05, "volume": 835854.0}, {"date": "2019-09-23", "close": 39.23, "volume": 433785.0}, {"date": "2019-09-24", "close": 38.56, "volume": 308930.0}, {"date": "2019-09-25", "close": 40.11, "volume": 358387.0}, {"date": "2019-09-26", "close": 38.83, "volume": 296851.0}, {"date": "2019-09-27", "close": 39.21, "volume": 469086.0}, {"date": "2019-09-30", "close": 40.02, "volume": 306042.0}, {"date": "2019-10-01", "close": 38.48, "volume": 334683.0}, {"date": "2019-10-02", "close": 37.92, "volume": 286117.0}, {"date": "2019-10-03", "close": 37.81, "volume": 279695.0}, {"date": "2019-10-04", "close": 37.52, "volume": 176422.0}, {"date": "2019-10-07", "close": 36.96, "volume": 334816.0}, {"date": "2019-10-08", "close": 36.66, "volume": 235137.0}, {"date": "2019-10-09", "close": 36.64, "volume": 300416.0}, {"date": "2019-10-10", "close": 37.19, "volume": 213938.0}, {"date": "2019-10-11", "close": 38.27, "volume": 301283.0}, {"date": "2019-10-14", "close": 37.98, "volume": 188908.0}, {"date": "2019-10-15", "close": 39.09, "volume": 241128.0}, {"date": "2019-10-16", "close": 40.18, "volume": 224870.0}, {"date": "2019-10-17", "close": 40.29, "volume": 178089.0}, {"date": "2019-10-18", "close": 39.77, "volume": 200569.0}, {"date": "2019-10-21", "close": 40.14, "volume": 208461.0}, {"date": "2019-10-22", "close": 40.86, "volume": 163731.0}, {"date": "2019-10-23", "close": 41.3, "volume": 165525.0}, {"date": "2019-10-24", "close": 39.87, "volume": 168881.0}, {"date": "2019-10-25", "close": 40.31, "volume": 185950.0}, {"date": "2019-10-28", "close": 39.78, "volume": 176161.0}, {"date": "2019-10-29", "close": 39.8, "volume": 176413.0}, {"date": "2019-10-30", "close": 39.4, "volume": 161480.0}, {"date": "2019-10-31", "close": 38.85, "volume": 192032.0}, {"date": "2019-11-01", "close": 38.84, "volume": 187304.0}, {"date": "2019-11-04", "close": 39.22, "volume": 250623.0}, {"date": "2019-11-05", "close": 41.24, "volume": 219844.0}, {"date": "2019-11-06", "close": 41.1, "volume": 190537.0}, {"date": "2019-11-07", "close": 40.49, "volume": 146406.0}, {"date": "2019-11-08", "close": 39.4, "volume": 143844.0}, {"date": "2019-11-11", "close": 39.79, "volume": 187632.0}, {"date": "2019-11-12", "close": 39.49, "volume": 161582.0}, {"date": "2019-11-13", "close": 39.76, "volume": 208039.0}, {"date": "2019-11-14", "close": 40.49, "volume": 239166.0}, {"date": "2019-11-15", "close": 41.27, "volume": 254267.0}, {"date": "2019-11-18", "close": 41.14, "volume": 259732.0}, {"date": "2019-11-19", "close": 37.94, "volume": 330105.0}, {"date": "2019-11-20", "close": 35.77, "volume": 339179.0}, {"date": "2019-11-21", "close": 35.59, "volume": 264193.0}, {"date": "2019-11-22", "close": 36.25, "volume": 212872.0}, {"date": "2019-11-25", "close": 36.28, "volume": 273938.0}, {"date": "2019-11-26", "close": 37.09, "volume": 339930.0}, {"date": "2019-11-27", "close": 37.52, "volume": 271809.0}, {"date": "2019-11-29", "close": 37.14, "volume": 236036.0}, {"date": "2019-12-02", "close": 36.91, "volume": 342663.0}, {"date": "2019-12-03", "close": 36.8, "volume": 290294.0}, {"date": "2019-12-04", "close": 36.54, "volume": 266888.0}, {"date": "2019-12-05", "close": 36.91, "volume": 294017.0}, {"date": "2019-12-06", "close": 48.82, "volume": 2241817.0}, {"date": "2019-12-09", "close": 50.97, "volume": 1050141.0}, {"date": "2019-12-10", "close": 52.11, "volume": 599691.0}, {"date": "2019-12-11", "close": 48.7, "volume": 553909.0}, {"date": "2019-12-12", "close": 48.63, "volume": 401556.0}, {"date": "2019-12-13", "close": 48.19, "volume": 402911.0}, {"date": "2019-12-16", "close": 48.69, "volume": 474949.0}, {"date": "2019-12-17", "close": 49.53, "volume": 342171.0}, {"date": "2019-12-18", "close": 50.54, "volume": 336535.0}, {"date": "2019-12-19", "close": 49.43, "volume": 339277.0}, {"date": "2019-12-20", "close": 48.82, "volume": 574495.0}, {"date": "2019-12-23", "close": 49.55, "volume": 231896.0}, {"date": "2019-12-24", "close": 49.26, "volume": 199881.0}, {"date": "2019-12-26", "close": 49.26, "volume": 153772.0}, {"date": "2019-12-27", "close": 48.2, "volume": 252153.0}, {"date": "2019-12-30", "close": 48.35, "volume": 348021.0}, {"date": "2019-12-31", "close": 47.92, "volume": 223118.0}, {"date": "2020-01-02", "close": 47.51, "volume": 395506.0}, {"date": "2020-01-03", "close": 47.47, "volume": 284758.0}, {"date": "2020-01-06", "close": 47.6, "volume": 216562.0}, {"date": "2020-01-07", "close": 47.53, "volume": 164878.0}, {"date": "2020-01-08", "close": 48.32, "volume": 311429.0}, {"date": "2020-01-09", "close": 47.79, "volume": 356130.0}, {"date": "2020-01-10", "close": 47.95, "volume": 225469.0}, {"date": "2020-01-13", "close": 44.75, "volume": 371528.0}, {"date": "2020-01-14", "close": 44.48, "volume": 283434.0}, {"date": "2020-01-15", "close": 43.22, "volume": 286625.0}, {"date": "2020-01-16", "close": 43.63, "volume": 316163.0}, {"date": "2020-01-17", "close": 43.14, "volume": 167372.0}, {"date": "2020-01-21", "close": 43.61, "volume": 400292.0}, {"date": "2020-01-22", "close": 44.35, "volume": 250568.0}, {"date": "2020-01-23", "close": 43.79, "volume": 276395.0}, {"date": "2020-01-24", "close": 42.9, "volume": 197327.0}, {"date": "2020-01-27", "close": 42.0, "volume": 441454.0}, {"date": "2020-01-28", "close": 42.38, "volume": 132690.0}, {"date": "2020-01-29", "close": 41.47, "volume": 193684.0}, {"date": "2020-01-30", "close": 40.28, "volume": 247898.0}, {"date": "2020-01-31", "close": 39.32, "volume": 236286.0}, {"date": "2020-02-03", "close": 40.4, "volume": 394985.0}, {"date": "2020-02-04", "close": 40.0, "volume": 317681.0}, {"date": "2020-02-05", "close": 41.41, "volume": 265878.0}, {"date": "2020-02-06", "close": 40.86, "volume": 280119.0}, {"date": "2020-02-07", "close": 39.65, "volume": 227896.0}, {"date": "2020-02-10", "close": 38.87, "volume": 289288.0}, {"date": "2020-02-11", "close": 38.3, "volume": 199098.0}, {"date": "2020-02-12", "close": 40.56, "volume": 254691.0}, {"date": "2020-02-13", "close": 39.16, "volume": 198368.0}, {"date": "2020-02-14", "close": 38.8, "volume": 559061.0}, {"date": "2020-02-18", "close": 37.69, "volume": 323855.0}, {"date": "2020-02-19", "close": 37.93, "volume": 457892.0}, {"date": "2020-02-20", "close": 38.72, "volume": 293066.0}, {"date": "2020-02-21", "close": 37.2, "volume": 275375.0}, {"date": "2020-02-24", "close": 35.5, "volume": 323106.0}, {"date": "2020-02-25", "close": 34.34, "volume": 526400.0}, {"date": "2020-02-26", "close": 32.69, "volume": 337457.0}, {"date": "2020-02-27", "close": 33.08, "volume": 652561.0}, {"date": "2020-02-28", "close": 34.41, "volume": 681758.0}, {"date": "2020-03-02", "close": 34.18, "volume": 420284.0}, {"date": "2020-03-03", "close": 31.91, "volume": 378656.0}, {"date": "2020-03-04", "close": 32.42, "volume": 374845.0}, {"date": "2020-03-05", "close": 29.9, "volume": 458227.0}, {"date": "2020-03-06", "close": 29.13, "volume": 499191.0}, {"date": "2020-03-09", "close": 26.88, "volume": 370313.0}, {"date": "2020-03-10", "close": 26.59, "volume": 395063.0}, {"date": "2020-03-11", "close": 24.11, "volume": 582652.0}, {"date": "2020-03-12", "close": 22.14, "volume": 758316.0}, {"date": "2020-03-13", "close": 22.1, "volume": 770753.0}, {"date": "2020-03-16", "close": 16.38, "volume": 677175.0}, {"date": "2020-03-17", "close": 14.75, "volume": 765546.0}, {"date": "2020-03-18", "close": 8.84, "volume": 1202902.0}, {"date": "2020-03-19", "close": 12.33, "volume": 1353888.0}, {"date": "2020-03-20", "close": 11.73, "volume": 1091379.0}, {"date": "2020-03-23", "close": 10.88, "volume": 1044021.0}, {"date": "2020-03-24", "close": 13.85, "volume": 783435.0}, {"date": "2020-03-25", "close": 14.06, "volume": 776601.0}, {"date": "2020-03-26", "close": 14.62, "volume": 739971.0}, {"date": "2020-03-27", "close": 13.41, "volume": 505735.0}, {"date": "2020-03-30", "close": 13.63, "volume": 601758.0}, {"date": "2020-03-31", "close": 13.34, "volume": 512945.0}, {"date": "2020-04-01", "close": 11.61, "volume": 572171.0}, {"date": "2020-04-02", "close": 10.76, "volume": 450756.0}, {"date": "2020-04-03", "close": 10.4, "volume": 553489.0}, {"date": "2020-04-06", "close": 12.08, "volume": 691555.0}, {"date": "2020-04-07", "close": 13.96, "volume": 1152374.0}, {"date": "2020-04-08", "close": 17.29, "volume": 706330.0}, {"date": "2020-04-09", "close": 19.37, "volume": 651451.0}, {"date": "2020-04-13", "close": 17.03, "volume": 352555.0}, {"date": "2020-04-14", "close": 17.29, "volume": 418838.0}, {"date": "2020-04-15", "close": 16.02, "volume": 366897.0}, {"date": "2020-04-16", "close": 14.29, "volume": 342766.0}, {"date": "2020-04-17", "close": 17.18, "volume": 662074.0}, {"date": "2020-04-20", "close": 16.13, "volume": 381228.0}, {"date": "2020-04-21", "close": 15.11, "volume": 387895.0}, {"date": "2020-04-22", "close": 14.09, "volume": 347346.0}, {"date": "2020-04-23", "close": 14.1, "volume": 455441.0}, {"date": "2020-04-24", "close": 15.65, "volume": 282458.0}, {"date": "2020-04-27", "close": 16.68, "volume": 456054.0}, {"date": "2020-04-28", "close": 16.97, "volume": 410559.0}, {"date": "2020-04-29", "close": 19.97, "volume": 406804.0}, {"date": "2020-04-30", "close": 18.93, "volume": 386188.0}, {"date": "2020-05-01", "close": 18.01, "volume": 488390.0}, {"date": "2020-05-04", "close": 17.3, "volume": 342634.0}, {"date": "2020-05-05", "close": 16.59, "volume": 290311.0}, {"date": "2020-05-06", "close": 15.39, "volume": 239784.0}, {"date": "2020-05-07", "close": 16.77, "volume": 347691.0}, {"date": "2020-05-08", "close": 18.62, "volume": 312173.0}, {"date": "2020-05-11", "close": 17.02, "volume": 368471.0}, {"date": "2020-05-12", "close": 16.39, "volume": 215083.0}, {"date": "2020-05-13", "close": 15.16, "volume": 266560.0}, {"date": "2020-05-14", "close": 15.48, "volume": 273558.0}, {"date": "2020-05-15", "close": 15.33, "volume": 251362.0}, {"date": "2020-05-18", "close": 17.69, "volume": 275392.0}, {"date": "2020-05-19", "close": 16.29, "volume": 215253.0}, {"date": "2020-05-20", "close": 16.35, "volume": 204930.0}, {"date": "2020-05-21", "close": 17.61, "volume": 243821.0}, {"date": "2020-05-22", "close": 17.59, "volume": 309336.0}, {"date": "2020-05-26", "close": 19.43, "volume": 362442.0}, {"date": "2020-05-27", "close": 21.92, "volume": 557054.0}, {"date": "2020-05-28", "close": 20.87, "volume": 416838.0}, {"date": "2020-05-29", "close": 18.49, "volume": 410950.0}, {"date": "2020-06-01", "close": 19.12, "volume": 321705.0}, {"date": "2020-06-02", "close": 21.06, "volume": 385804.0}, {"date": "2020-06-03", "close": 23.61, "volume": 289920.0}, {"date": "2020-06-04", "close": 24.05, "volume": 375450.0}, {"date": "2020-06-05", "close": 26.71, "volume": 725985.0}, {"date": "2020-06-08", "close": 28.05, "volume": 479769.0}, {"date": "2020-06-09", "close": 27.38, "volume": 489187.0}, {"date": "2020-06-10", "close": 23.88, "volume": 1512623.0}, {"date": "2020-06-11", "close": 21.38, "volume": 367125.0}, {"date": "2020-06-12", "close": 22.1, "volume": 671379.0}, {"date": "2020-06-15", "close": 22.17, "volume": 404744.0}, {"date": "2020-06-16", "close": 23.72, "volume": 470399.0}, {"date": "2020-06-17", "close": 21.63, "volume": 386657.0}, {"date": "2020-06-18", "close": 21.34, "volume": 344008.0}, {"date": "2020-06-19", "close": 20.47, "volume": 819342.0}, {"date": "2020-06-22", "close": 20.73, "volume": 427194.0}, {"date": "2020-06-23", "close": 21.28, "volume": 432715.0}, {"date": "2020-06-24", "close": 19.62, "volume": 242567.0}, {"date": "2020-06-25", "close": 19.53, "volume": 210853.0}, {"date": "2020-06-26", "close": 18.79, "volume": 580527.0}, {"date": "2020-06-29", "close": 20.96, "volume": 419866.0}, {"date": "2020-06-30", "close": 21.66, "volume": 410403.0}, {"date": "2020-07-01", "close": 20.31, "volume": 418785.0}, {"date": "2020-07-02", "close": 21.31, "volume": 227405.0}, {"date": "2020-07-06", "close": 21.05, "volume": 206950.0}, {"date": "2020-07-07", "close": 18.78, "volume": 451367.0}, {"date": "2020-07-08", "close": 18.76, "volume": 333641.0}, {"date": "2020-07-09", "close": 17.55, "volume": 331487.0}, {"date": "2020-07-10", "close": 17.61, "volume": 375705.0}, {"date": "2020-07-13", "close": 17.2, "volume": 269304.0}, {"date": "2020-07-14", "close": 16.72, "volume": 301607.0}, {"date": "2020-07-15", "close": 18.61, "volume": 259556.0}, {"date": "2020-07-16", "close": 18.61, "volume": 262933.0}, {"date": "2020-07-17", "close": 17.55, "volume": 303699.0}, {"date": "2020-07-20", "close": 16.09, "volume": 388055.0}, {"date": "2020-07-21", "close": 17.38, "volume": 366250.0}, {"date": "2020-07-22", "close": 17.41, "volume": 223777.0}, {"date": "2020-07-23", "close": 19.0, "volume": 393972.0}, {"date": "2020-07-24", "close": 18.27, "volume": 450970.0}, {"date": "2020-07-27", "close": 16.78, "volume": 471251.0}, {"date": "2020-07-28", "close": 16.77, "volume": 145516.0}, {"date": "2020-07-29", "close": 17.31, "volume": 239391.0}, {"date": "2020-07-30", "close": 16.61, "volume": 232870.0}, {"date": "2020-07-31", "close": 15.55, "volume": 385055.0}, {"date": "2020-08-03", "close": 14.38, "volume": 380901.0}, {"date": "2020-08-04", "close": 15.17, "volume": 401630.0}, {"date": "2020-08-05", "close": 16.42, "volume": 370232.0}, {"date": "2020-08-06", "close": 15.69, "volume": 253574.0}, {"date": "2020-08-07", "close": 16.71, "volume": 329819.0}, {"date": "2020-08-10", "close": 18.17, "volume": 424996.0}, {"date": "2020-08-11", "close": 19.19, "volume": 342267.0}, {"date": "2020-08-12", "close": 19.17, "volume": 262838.0}, {"date": "2020-08-13", "close": 18.59, "volume": 186448.0}, {"date": "2020-08-14", "close": 19.28, "volume": 212045.0}, {"date": "2020-08-17", "close": 19.11, "volume": 186602.0}, {"date": "2020-08-18", "close": 18.08, "volume": 238048.0}, {"date": "2020-08-19", "close": 17.91, "volume": 208331.0}, {"date": "2020-08-20", "close": 17.44, "volume": 211065.0}, {"date": "2020-08-21", "close": 17.12, "volume": 222697.0}, {"date": "2020-08-24", "close": 17.77, "volume": 552304.0}, {"date": "2020-08-25", "close": 18.21, "volume": 180853.0}, {"date": "2020-08-26", "close": 17.43, "volume": 231076.0}, {"date": "2020-08-27", "close": 18.21, "volume": 295577.0}, {"date": "2020-08-28", "close": 19.07, "volume": 201113.0}, {"date": "2020-08-31", "close": 19.5, "volume": 312376.0}, {"date": "2020-09-01", "close": 20.96, "volume": 366627.0}, {"date": "2020-09-02", "close": 21.86, "volume": 464191.0}, {"date": "2020-09-03", "close": 22.69, "volume": 910169.0}, {"date": "2020-09-04", "close": 21.48, "volume": 400472.0}, {"date": "2020-09-08", "close": 20.81, "volume": 314924.0}, {"date": "2020-09-09", "close": 20.53, "volume": 290713.0}, {"date": "2020-09-10", "close": 20.84, "volume": 393607.0}, {"date": "2020-09-11", "close": 21.76, "volume": 195880.0}, {"date": "2020-09-14", "close": 24.06, "volume": 677452.0}, {"date": "2020-09-15", "close": 25.54, "volume": 358000.0}, {"date": "2020-09-16", "close": 26.84, "volume": 347922.0}, {"date": "2020-09-17", "close": 27.03, "volume": 470994.0}, {"date": "2020-09-18", "close": 26.17, "volume": 463250.0}, {"date": "2020-09-21", "close": 24.3, "volume": 297805.0}, {"date": "2020-09-22", "close": 24.58, "volume": 439349.0}, {"date": "2020-09-23", "close": 24.22, "volume": 313808.0}, {"date": "2020-09-24", "close": 23.05, "volume": 286103.0}, {"date": "2020-09-25", "close": 22.71, "volume": 221160.0}, {"date": "2020-09-28", "close": 22.36, "volume": 457928.0}, {"date": "2020-09-29", "close": 21.68, "volume": 403214.0}, {"date": "2020-09-30", "close": 21.54, "volume": 315039.0}, {"date": "2020-10-01", "close": 21.85, "volume": 414814.0}, {"date": "2020-10-02", "close": 22.71, "volume": 605987.0}, {"date": "2020-10-05", "close": 22.59, "volume": 277740.0}, {"date": "2020-10-06", "close": 21.18, "volume": 271708.0}, {"date": "2020-10-07", "close": 21.83, "volume": 235397.0}, {"date": "2020-10-08", "close": 21.96, "volume": 149773.0}, {"date": "2020-10-09", "close": 21.69, "volume": 229447.0}, {"date": "2020-10-12", "close": 21.35, "volume": 282896.0}, {"date": "2020-10-13", "close": 20.35, "volume": 175622.0}, {"date": "2020-10-14", "close": 20.77, "volume": 133544.0}, {"date": "2020-10-15", "close": 20.76, "volume": 189951.0}, {"date": "2020-10-16", "close": 19.59, "volume": 190893.0}, {"date": "2020-10-19", "close": 19.37, "volume": 149197.0}, {"date": "2020-10-20", "close": 19.46, "volume": 214317.0}, {"date": "2020-10-21", "close": 19.5, "volume": 122635.0}, {"date": "2020-10-22", "close": 20.75, "volume": 186576.0}, {"date": "2020-10-23", "close": 21.13, "volume": 108729.0}, {"date": "2020-10-26", "close": 20.19, "volume": 280888.0}, {"date": "2020-10-27", "close": 19.81, "volume": 137343.0}, {"date": "2020-10-28", "close": 18.1, "volume": 180916.0}, {"date": "2020-10-29", "close": 18.55, "volume": 261475.0}, {"date": "2020-10-30", "close": 17.72, "volume": 199858.0}, {"date": "2020-11-02", "close": 18.14, "volume": 172244.0}, {"date": "2020-11-03", "close": 19.44, "volume": 207368.0}, {"date": "2020-11-04", "close": 18.68, "volume": 145986.0}, {"date": "2020-11-05", "close": 19.6, "volume": 191704.0}, {"date": "2020-11-06", "close": 19.51, "volume": 190054.0}, {"date": "2020-11-09", "close": 23.24, "volume": 481959.0}, {"date": "2020-11-10", "close": 23.03, "volume": 230066.0}, {"date": "2020-11-11", "close": 22.86, "volume": 240699.0}, {"date": "2020-11-12", "close": 22.39, "volume": 293655.0}, {"date": "2020-11-13", "close": 23.2, "volume": 144978.0}, {"date": "2020-11-16", "close": 27.0, "volume": 705195.0}, {"date": "2020-11-17", "close": 28.58, "volume": 624700.0}, {"date": "2020-11-18", "close": 30.6, "volume": 585552.0}, {"date": "2020-11-19", "close": 32.52, "volume": 414539.0}, {"date": "2020-11-20", "close": 31.72, "volume": 257685.0}, {"date": "2020-11-23", "close": 33.75, "volume": 345587.0}, {"date": "2020-11-24", "close": 35.44, "volume": 324983.0}, {"date": "2020-11-25", "close": 32.15, "volume": 518635.0}, {"date": "2020-11-27", "close": 32.6, "volume": 142840.0}, {"date": "2020-11-30", "close": 31.37, "volume": 227576.0}, {"date": "2020-12-01", "close": 30.62, "volume": 571690.0}, {"date": "2020-12-02", "close": 30.25, "volume": 493545.0}, {"date": "2020-12-03", "close": 30.75, "volume": 260538.0}, {"date": "2020-12-04", "close": 32.1, "volume": 473240.0}, {"date": "2020-12-07", "close": 31.28, "volume": 421122.0}, {"date": "2020-12-08", "close": 33.09, "volume": 394342.0}, {"date": "2020-12-09", "close": 32.93, "volume": 397101.0}, {"date": "2020-12-10", "close": 30.27, "volume": 224023.0}, {"date": "2020-12-11", "close": 29.76, "volume": 155962.0}, {"date": "2020-12-14", "close": 29.05, "volume": 200393.0}, {"date": "2020-12-15", "close": 30.2, "volume": 145002.0}, {"date": "2020-12-16", "close": 29.49, "volume": 167571.0}, {"date": "2020-12-17", "close": 30.2, "volume": 304224.0}, {"date": "2020-12-18", "close": 27.84, "volume": 800953.0}, {"date": "2020-12-21", "close": 28.21, "volume": 201365.0}, {"date": "2020-12-22", "close": 27.85, "volume": 232005.0}, {"date": "2020-12-23", "close": 28.34, "volume": 169105.0}, {"date": "2020-12-24", "close": 27.89, "volume": 79228.0}, {"date": "2020-12-28", "close": 29.56, "volume": 285327.0}, {"date": "2020-12-29", "close": 29.34, "volume": 205497.0}, {"date": "2020-12-30", "close": 29.29, "volume": 173462.0}, {"date": "2020-12-31", "close": 30.09, "volume": 230199.0}, {"date": "2021-01-04", "close": 28.23, "volume": 257290.0}, {"date": "2021-01-05", "close": 29.25, "volume": 215929.0}, {"date": "2021-01-06", "close": 32.38, "volume": 276667.0}, {"date": "2021-01-07", "close": 31.6, "volume": 149668.0}, {"date": "2021-01-08", "close": 32.21, "volume": 170305.0}, {"date": "2021-01-11", "close": 36.03, "volume": 471758.0}, {"date": "2021-01-12", "close": 39.43, "volume": 308494.0}, {"date": "2021-01-13", "close": 37.28, "volume": 266545.0}, {"date": "2021-01-14", "close": 38.93, "volume": 265613.0}, {"date": "2021-01-15", "close": 38.27, "volume": 161684.0}, {"date": "2021-01-19", "close": 37.94, "volume": 236621.0}, {"date": "2021-01-20", "close": 37.35, "volume": 141612.0}, {"date": "2021-01-21", "close": 36.88, "volume": 194808.0}, {"date": "2021-01-22", "close": 37.96, "volume": 152643.0}, {"date": "2021-01-25", "close": 39.16, "volume": 183290.0}, {"date": "2021-01-26", "close": 38.83, "volume": 290282.0}, {"date": "2021-01-27", "close": 38.36, "volume": 316999.0}, {"date": "2021-01-28", "close": 38.61, "volume": 267234.0}, {"date": "2021-01-29", "close": 38.81, "volume": 225676.0}, {"date": "2021-02-01", "close": 39.98, "volume": 245425.0}, {"date": "2021-02-02", "close": 40.32, "volume": 184686.0}, {"date": "2021-02-03", "close": 41.45, "volume": 150861.0}, {"date": "2021-02-04", "close": 42.85, "volume": 133686.0}, {"date": "2021-02-05", "close": 43.12, "volume": 123725.0}, {"date": "2021-02-08", "close": 44.04, "volume": 141346.0}, {"date": "2021-02-09", "close": 44.73, "volume": 131628.0}, {"date": "2021-02-10", "close": 44.2, "volume": 121263.0}, {"date": "2021-02-11", "close": 44.55, "volume": 152708.0}, {"date": "2021-02-12", "close": 43.58, "volume": 97197.0}, {"date": "2021-02-16", "close": 45.32, "volume": 104196.0}, {"date": "2021-02-17", "close": 44.68, "volume": 82154.0}, {"date": "2021-02-18", "close": 44.57, "volume": 81844.0}, {"date": "2021-02-19", "close": 45.04, "volume": 83214.0}, {"date": "2021-02-22", "close": 47.7, "volume": 208515.0}, {"date": "2021-02-23", "close": 46.95, "volume": 117599.0}, {"date": "2021-02-24", "close": 48.71, "volume": 184529.0}, {"date": "2021-02-25", "close": 46.2, "volume": 127208.0}, {"date": "2021-02-26", "close": 44.94, "volume": 152280.0}, {"date": "2021-03-01", "close": 47.98, "volume": 189295.0}, {"date": "2021-03-02", "close": 47.73, "volume": 85583.0}, {"date": "2021-03-03", "close": 48.78, "volume": 118145.0}, {"date": "2021-03-04", "close": 46.76, "volume": 142082.0}, {"date": "2021-03-05", "close": 47.75, "volume": 137386.0}, {"date": "2021-03-08", "close": 50.36, "volume": 146859.0}, {"date": "2021-03-09", "close": 50.55, "volume": 156045.0}, {"date": "2021-03-10", "close": 50.87, "volume": 138637.0}, {"date": "2021-03-11", "close": 49.91, "volume": 194136.0}, {"date": "2021-03-12", "close": 50.13, "volume": 126730.0}, {"date": "2021-03-15", "close": 49.16, "volume": 145268.0}, {"date": "2021-03-16", "close": 46.52, "volume": 122719.0}, {"date": "2021-03-17", "close": 48.12, "volume": 99992.0}, {"date": "2021-03-18", "close": 45.65, "volume": 109242.0}, {"date": "2021-03-19", "close": 46.91, "volume": 232195.0}, {"date": "2021-03-22", "close": 45.96, "volume": 97074.0}, {"date": "2021-03-23", "close": 43.17, "volume": 101742.0}, {"date": "2021-03-24", "close": 42.15, "volume": 168853.0}, {"date": "2021-03-25", "close": 45.08, "volume": 207752.0}, {"date": "2021-03-26", "close": 48.0, "volume": 160987.0}, {"date": "2021-03-29", "close": 45.49, "volume": 104876.0}, {"date": "2021-03-30", "close": 47.32, "volume": 83079.0}, {"date": "2021-03-31", "close": 47.5, "volume": 140945.0}, {"date": "2021-04-01", "close": 47.11, "volume": 56878.0}, {"date": "2021-04-05", "close": 46.57, "volume": 191741.0}, {"date": "2021-04-06", "close": 48.0, "volume": 112842.0}, {"date": "2021-04-07", "close": 46.97, "volume": 64849.0}, {"date": "2021-04-08", "close": 47.29, "volume": 65166.0}, {"date": "2021-04-09", "close": 48.67, "volume": 81507.0}, {"date": "2021-04-12", "close": 51.06, "volume": 180198.0}, {"date": "2021-04-13", "close": 48.74, "volume": 146373.0}, {"date": "2021-04-14", "close": 50.01, "volume": 91675.0}, {"date": "2021-04-15", "close": 49.64, "volume": 82537.0}, {"date": "2021-04-16", "close": 49.66, "volume": 97313.0}, {"date": "2021-04-19", "close": 46.1, "volume": 210053.0}, {"date": "2021-04-20", "close": 44.79, "volume": 242698.0}, {"date": "2021-04-21", "close": 46.1, "volume": 137661.0}, {"date": "2021-04-22", "close": 46.96, "volume": 84838.0}, {"date": "2021-04-23", "close": 48.75, "volume": 98709.0}, {"date": "2021-04-26", "close": 47.09, "volume": 90969.0}, {"date": "2021-04-27", "close": 50.81, "volume": 217913.0}, {"date": "2021-04-28", "close": 52.27, "volume": 161905.0}, {"date": "2021-04-29", "close": 51.43, "volume": 79625.0}, {"date": "2021-04-30", "close": 50.0, "volume": 93160.0}, {"date": "2021-05-03", "close": 52.92, "volume": 165074.0}, {"date": "2021-05-04", "close": 52.06, "volume": 84974.0}, {"date": "2021-05-05", "close": 52.35, "volume": 98270.0}, {"date": "2021-05-06", "close": 52.61, "volume": 63490.0}, {"date": "2021-05-07", "close": 56.45, "volume": 123486.0}, {"date": "2021-05-10", "close": 54.38, "volume": 178487.0}, {"date": "2021-05-11", "close": 52.55, "volume": 124716.0}, {"date": "2021-05-12", "close": 48.52, "volume": 125564.0}, {"date": "2021-05-13", "close": 52.21, "volume": 117270.0}, {"date": "2021-05-14", "close": 55.72, "volume": 73932.0}, {"date": "2021-05-17", "close": 57.62, "volume": 109087.0}, {"date": "2021-05-18", "close": 54.72, "volume": 101176.0}, {"date": "2021-05-19", "close": 53.42, "volume": 114104.0}, {"date": "2021-05-20", "close": 52.93, "volume": 113783.0}, {"date": "2021-05-21", "close": 53.28, "volume": 83729.0}, {"date": "2021-05-24", "close": 54.5, "volume": 94366.0}, {"date": "2021-05-25", "close": 53.44, "volume": 85747.0}, {"date": "2021-05-26", "close": 58.32, "volume": 118691.0}, {"date": "2021-05-27", "close": 56.63, "volume": 203318.0}, {"date": "2021-05-28", "close": 55.0, "volume": 143500.0}, {"date": "2021-06-01", "close": 58.07, "volume": 196611.0}, {"date": "2021-06-02", "close": 58.09, "volume": 177484.0}, {"date": "2021-06-03", "close": 57.99, "volume": 117879.0}, {"date": "2021-06-04", "close": 59.5, "volume": 131783.0}, {"date": "2021-06-07", "close": 62.15, "volume": 176056.0}, {"date": "2021-06-08", "close": 61.91, "volume": 132613.0}, {"date": "2021-06-09", "close": 61.85, "volume": 163397.0}, {"date": "2021-06-10", "close": 59.06, "volume": 138901.0}, {"date": "2021-06-11", "close": 62.33, "volume": 77712.0}, {"date": "2021-06-14", "close": 60.7, "volume": 146713.0}, {"date": "2021-06-15", "close": 57.59, "volume": 103482.0}, {"date": "2021-06-16", "close": 57.4, "volume": 108530.0}, {"date": "2021-06-17", "close": 55.66, "volume": 139310.0}, {"date": "2021-06-18", "close": 55.18, "volume": 346734.0}, {"date": "2021-06-21", "close": 57.54, "volume": 125574.0}, {"date": "2021-06-22", "close": 58.63, "volume": 98578.0}, {"date": "2021-06-23", "close": 59.87, "volume": 75072.0}, {"date": "2021-06-24", "close": 62.81, "volume": 97899.0}, {"date": "2021-06-25", "close": 63.62, "volume": 320928.0}, {"date": "2021-06-28", "close": 62.56, "volume": 145412.0}, {"date": "2021-06-29", "close": 62.32, "volume": 86307.0}, {"date": "2021-06-30", "close": 63.68, "volume": 157287.0}, {"date": "2021-07-01", "close": 64.41, "volume": 77414.0}, {"date": "2021-07-02", "close": 62.74, "volume": 94239.0}, {"date": "2021-07-06", "close": 59.92, "volume": 88319.0}, {"date": "2021-07-07", "close": 58.61, "volume": 122876.0}, {"date": "2021-07-08", "close": 57.8, "volume": 147680.0}, {"date": "2021-07-09", "close": 62.13, "volume": 98258.0}, {"date": "2021-07-12", "close": 62.79, "volume": 107406.0}, {"date": "2021-07-13", "close": 62.01, "volume": 86941.0}, {"date": "2021-07-14", "close": 61.18, "volume": 71657.0}, {"date": "2021-07-15", "close": 57.71, "volume": 126172.0}, {"date": "2021-07-16", "close": 55.58, "volume": 102259.0}, {"date": "2021-07-19", "close": 53.33, "volume": 163525.0}, {"date": "2021-07-20", "close": 56.45, "volume": 119000.0}, {"date": "2021-07-21", "close": 58.56, "volume": 83588.0}, {"date": "2021-07-22", "close": 56.64, "volume": 69716.0}, {"date": "2021-07-23", "close": 57.28, "volume": 51451.0}, {"date": "2021-07-26", "close": 58.51, "volume": 66656.0}, {"date": "2021-07-27", "close": 57.53, "volume": 95783.0}, {"date": "2021-07-28", "close": 56.76, "volume": 70924.0}, {"date": "2021-07-29", "close": 58.22, "volume": 110179.0}, {"date": "2021-07-30", "close": 57.45, "volume": 55266.0}, {"date": "2021-08-02", "close": 57.3, "volume": 62725.0}, {"date": "2021-08-03", "close": 57.4, "volume": 99242.0}, {"date": "2021-08-04", "close": 52.77, "volume": 88301.0}, {"date": "2021-08-05", "close": 55.34, "volume": 68995.0}, {"date": "2021-08-06", "close": 56.7, "volume": 37007.0}, {"date": "2021-08-09", "close": 55.3, "volume": 47731.0}, {"date": "2021-08-10", "close": 58.66, "volume": 96893.0}, {"date": "2021-08-11", "close": 60.69, "volume": 73709.0}, {"date": "2021-08-12", "close": 60.02, "volume": 48049.0}, {"date": "2021-08-13", "close": 58.67, "volume": 56843.0}, {"date": "2021-08-16", "close": 59.98, "volume": 76293.0}, {"date": "2021-08-17", "close": 58.25, "volume": 121775.0}, {"date": "2021-08-18", "close": 59.69, "volume": 131638.0}, {"date": "2021-08-19", "close": 59.93, "volume": 83748.0}, {"date": "2021-08-20", "close": 61.97, "volume": 61936.0}, {"date": "2021-08-23", "close": 62.73, "volume": 111034.0}, {"date": "2021-08-24", "close": 64.96, "volume": 133893.0}, {"date": "2021-08-25", "close": 63.92, "volume": 64847.0}, {"date": "2021-08-26", "close": 63.7, "volume": 100711.0}, {"date": "2021-08-27", "close": 65.59, "volume": 142026.0}, {"date": "2021-08-30", "close": 63.24, "volume": 88355.0}, {"date": "2021-08-31", "close": 62.03, "volume": 110927.0}, {"date": "2021-09-01", "close": 62.94, "volume": 190973.0}, {"date": "2021-09-02", "close": 57.75, "volume": 266622.0}, {"date": "2021-09-03", "close": 57.17, "volume": 110908.0}, {"date": "2021-09-07", "close": 55.7, "volume": 162541.0}, {"date": "2021-09-08", "close": 55.49, "volume": 138155.0}, {"date": "2021-09-09", "close": 60.62, "volume": 504762.0}, {"date": "2021-09-10", "close": 58.83, "volume": 178947.0}, {"date": "2021-09-13", "close": 58.53, "volume": 174770.0}, {"date": "2021-09-14", "close": 60.04, "volume": 141718.0}, {"date": "2021-09-15", "close": 59.94, "volume": 130342.0}, {"date": "2021-09-16", "close": 60.03, "volume": 144457.0}, {"date": "2021-09-17", "close": 58.98, "volume": 463298.0}, {"date": "2021-09-20", "close": 57.81, "volume": 172982.0}, {"date": "2021-09-21", "close": 58.97, "volume": 99123.0}, {"date": "2021-09-22", "close": 62.57, "volume": 110883.0}, {"date": "2021-09-23", "close": 62.67, "volume": 133261.0}, {"date": "2021-09-24", "close": 60.41, "volume": 77379.0}, {"date": "2021-09-27", "close": 63.13, "volume": 140486.0}, {"date": "2021-09-28", "close": 61.48, "volume": 90243.0}, {"date": "2021-09-29", "close": 62.23, "volume": 75921.0}, {"date": "2021-09-30", "close": 57.73, "volume": 226419.0}, {"date": "2021-10-01", "close": 59.9, "volume": 181716.0}, {"date": "2021-10-04", "close": 60.24, "volume": 111322.0}, {"date": "2021-10-05", "close": 60.32, "volume": 131200.0}, {"date": "2021-10-06", "close": 58.94, "volume": 110271.0}, {"date": "2021-10-07", "close": 60.96, "volume": 103491.0}, {"date": "2021-10-08", "close": 57.94, "volume": 150765.0}, {"date": "2021-10-11", "close": 56.28, "volume": 134390.0}, {"date": "2021-10-12", "close": 57.67, "volume": 101889.0}, {"date": "2021-10-13", "close": 59.25, "volume": 107847.0}, {"date": "2021-10-14", "close": 60.29, "volume": 65231.0}, {"date": "2021-10-15", "close": 59.75, "volume": 64995.0}, {"date": "2021-10-18", "close": 59.49, "volume": 132239.0}, {"date": "2021-10-19", "close": 58.43, "volume": 121713.0}, {"date": "2021-10-20", "close": 59.29, "volume": 84988.0}, {"date": "2021-10-21", "close": 60.72, "volume": 78680.0}, {"date": "2021-10-22", "close": 60.3, "volume": 66172.0}, {"date": "2021-10-25", "close": 62.07, "volume": 110465.0}, {"date": "2021-10-26", "close": 59.85, "volume": 140115.0}, {"date": "2021-10-27", "close": 58.72, "volume": 114426.0}, {"date": "2021-10-28", "close": 59.6, "volume": 130809.0}, {"date": "2021-10-29", "close": 60.59, "volume": 234163.0}, {"date": "2021-11-01", "close": 64.69, "volume": 203743.0}, {"date": "2021-11-02", "close": 63.87, "volume": 101252.0}, {"date": "2021-11-03", "close": 66.39, "volume": 181324.0}, {"date": "2021-11-04", "close": 67.27, "volume": 128466.0}, {"date": "2021-11-05", "close": 70.46, "volume": 146683.0}, {"date": "2021-11-08", "close": 70.3, "volume": 84082.0}, {"date": "2021-11-09", "close": 71.8, "volume": 97568.0}, {"date": "2021-11-10", "close": 69.83, "volume": 80912.0}, {"date": "2021-11-11", "close": 70.59, "volume": 64957.0}, {"date": "2021-11-12", "close": 71.19, "volume": 75495.0}, {"date": "2021-11-15", "close": 71.35, "volume": 98849.0}, {"date": "2021-11-16", "close": 72.51, "volume": 136818.0}, {"date": "2021-11-17", "close": 70.34, "volume": 122008.0}, {"date": "2021-11-18", "close": 73.49, "volume": 181562.0}, {"date": "2021-11-19", "close": 69.0, "volume": 106911.0}, {"date": "2021-11-22", "close": 71.35, "volume": 146612.0}, {"date": "2021-11-23", "close": 69.79, "volume": 101011.0}, {"date": "2021-11-24", "close": 67.3, "volume": 104003.0}, {"date": "2021-11-26", "close": 63.13, "volume": 118515.0}, {"date": "2021-11-29", "close": 63.54, "volume": 164074.0}, {"date": "2021-11-30", "close": 63.2, "volume": 168990.0}, {"date": "2021-12-01", "close": 61.24, "volume": 149213.0}, {"date": "2021-12-02", "close": 63.76, "volume": 190740.0}, {"date": "2021-12-03", "close": 65.57, "volume": 253414.0}, {"date": "2021-12-06", "close": 63.62, "volume": 228474.0}, {"date": "2021-12-07", "close": 65.27, "volume": 169762.0}, {"date": "2021-12-08", "close": 64.72, "volume": 123675.0}, {"date": "2021-12-09", "close": 63.28, "volume": 133161.0}, {"date": "2021-12-10", "close": 63.86, "volume": 159203.0}, {"date": "2021-12-13", "close": 61.16, "volume": 211926.0}, {"date": "2021-12-14", "close": 61.58, "volume": 136866.0}, {"date": "2021-12-15", "close": 62.19, "volume": 168251.0}, {"date": "2021-12-16", "close": 59.37, "volume": 229267.0}, {"date": "2021-12-17", "close": 59.42, "volume": 502240.0}, {"date": "2021-12-20", "close": 58.43, "volume": 181625.0}, {"date": "2021-12-21", "close": 59.91, "volume": 120774.0}, {"date": "2021-12-22", "close": 60.31, "volume": 115198.0}, {"date": "2021-12-23", "close": 59.82, "volume": 116221.0}, {"date": "2021-12-27", "close": 61.71, "volume": 127815.0}, {"date": "2021-12-28", "close": 62.54, "volume": 128004.0}, {"date": "2021-12-29", "close": 64.4, "volume": 125508.0}, {"date": "2021-12-30", "close": 64.33, "volume": 112630.0}, {"date": "2021-12-31", "close": 64.17, "volume": 108524.0}, {"date": "2022-01-03", "close": 63.57, "volume": 163454.0}, {"date": "2022-01-04", "close": 65.31, "volume": 136114.0}, {"date": "2022-01-05", "close": 62.66, "volume": 106223.0}, {"date": "2022-01-06", "close": 61.95, "volume": 161589.0}, {"date": "2022-01-07", "close": 60.2, "volume": 149660.0}, {"date": "2022-01-10", "close": 62.32, "volume": 299148.0}, {"date": "2022-01-11", "close": 64.07, "volume": 150420.0}, {"date": "2022-01-12", "close": 62.46, "volume": 141421.0}, {"date": "2022-01-13", "close": 63.4, "volume": 111190.0}, {"date": "2022-01-14", "close": 62.36, "volume": 217252.0}, {"date": "2022-01-18", "close": 61.09, "volume": 162890.0}, {"date": "2022-01-19", "close": 60.63, "volume": 149236.0}, {"date": "2022-01-20", "close": 57.83, "volume": 216229.0}, {"date": "2022-01-21", "close": 58.89, "volume": 265865.0}, {"date": "2022-01-24", "close": 64.71, "volume": 316676.0}, {"date": "2022-01-25", "close": 65.01, "volume": 170418.0}, {"date": "2022-01-26", "close": 62.04, "volume": 234617.0}, {"date": "2022-01-27", "close": 62.77, "volume": 192356.0}, {"date": "2022-01-28", "close": 62.94, "volume": 123218.0}, {"date": "2022-01-31", "close": 64.33, "volume": 137961.0}, {"date": "2022-02-01", "close": 65.24, "volume": 91003.0}, {"date": "2022-02-02", "close": 63.01, "volume": 117674.0}, {"date": "2022-02-03", "close": 62.13, "volume": 143093.0}, {"date": "2022-02-04", "close": 61.86, "volume": 221420.0}, {"date": "2022-02-07", "close": 66.42, "volume": 199033.0}, {"date": "2022-02-08", "close": 68.52, "volume": 150079.0}, {"date": "2022-02-09", "close": 69.26, "volume": 95665.0}, {"date": "2022-02-10", "close": 67.92, "volume": 121804.0}, {"date": "2022-02-11", "close": 66.49, "volume": 106859.0}, {"date": "2022-02-14", "close": 65.21, "volume": 114266.0}, {"date": "2022-02-15", "close": 67.78, "volume": 86935.0}, {"date": "2022-02-16", "close": 68.35, "volume": 137286.0}, {"date": "2022-02-17", "close": 66.37, "volume": 78738.0}, {"date": "2022-02-18", "close": 66.86, "volume": 72040.0}, {"date": "2022-02-22", "close": 63.16, "volume": 190521.0}, {"date": "2022-02-23", "close": 62.57, "volume": 107772.0}, {"date": "2022-02-24", "close": 64.76, "volume": 224181.0}, {"date": "2022-02-25", "close": 64.55, "volume": 155030.0}, {"date": "2022-02-28", "close": 64.15, "volume": 211140.0}, {"date": "2022-03-01", "close": 62.67, "volume": 150305.0}, {"date": "2022-03-02", "close": 66.22, "volume": 215480.0}, {"date": "2022-03-03", "close": 65.79, "volume": 201477.0}, {"date": "2022-03-04", "close": 64.49, "volume": 166035.0}, {"date": "2022-03-07", "close": 61.82, "volume": 226183.0}, {"date": "2022-03-08", "close": 62.85, "volume": 244755.0}, {"date": "2022-03-09", "close": 63.06, "volume": 273147.0}, {"date": "2022-03-10", "close": 70.49, "volume": 299590.0}, {"date": "2022-03-11", "close": 67.98, "volume": 280527.0}, {"date": "2022-03-14", "close": 65.52, "volume": 202693.0}, {"date": "2022-03-15", "close": 67.22, "volume": 192328.0}, {"date": "2022-03-16", "close": 70.22, "volume": 214882.0}, {"date": "2022-03-17", "close": 69.54, "volume": 161743.0}, {"date": "2022-03-18", "close": 71.2, "volume": 503161.0}, {"date": "2022-03-21", "close": 68.47, "volume": 164728.0}, {"date": "2022-03-22", "close": 69.94, "volume": 155066.0}, {"date": "2022-03-23", "close": 67.89, "volume": 108395.0}, {"date": "2022-03-24", "close": 68.29, "volume": 114288.0}, {"date": "2022-03-25", "close": 68.42, "volume": 134348.0}, {"date": "2022-03-28", "close": 68.1, "volume": 158119.0}, {"date": "2022-03-29", "close": 70.95, "volume": 265558.0}, {"date": "2022-03-30", "close": 66.56, "volume": 136670.0}, {"date": "2022-03-31", "close": 63.61, "volume": 268357.0}, {"date": "2022-04-01", "close": 63.88, "volume": 349710.0}, {"date": "2022-04-04", "close": 63.68, "volume": 240500.0}, {"date": "2022-04-05", "close": 62.69, "volume": 212614.0}, {"date": "2022-04-06", "close": 62.06, "volume": 250765.0}, {"date": "2022-04-07", "close": 63.55, "volume": 215459.0}, {"date": "2022-04-08", "close": 64.64, "volume": 259154.0}, {"date": "2022-04-11", "close": 65.74, "volume": 260430.0}, {"date": "2022-04-12", "close": 66.93, "volume": 218204.0}, {"date": "2022-04-13", "close": 68.59, "volume": 184537.0}, {"date": "2022-04-14", "close": 68.58, "volume": 118869.0}, {"date": "2022-04-18", "close": 69.25, "volume": 214471.0}, {"date": "2022-04-19", "close": 70.06, "volume": 164350.0}, {"date": "2022-04-20", "close": 69.17, "volume": 152325.0}, {"date": "2022-04-21", "close": 68.38, "volume": 153595.0}, {"date": "2022-04-22", "close": 65.29, "volume": 160101.0}, {"date": "2022-04-25", "close": 65.56, "volume": 174594.0}, {"date": "2022-04-26", "close": 65.0, "volume": 237303.0}, {"date": "2022-04-27", "close": 64.09, "volume": 239007.0}, {"date": "2022-04-28", "close": 64.65, "volume": 143388.0}, {"date": "2022-04-29", "close": 62.03, "volume": 159638.0}, {"date": "2022-05-02", "close": 64.77, "volume": 193829.0}, {"date": "2022-05-03", "close": 64.08, "volume": 109742.0}, {"date": "2022-05-04", "close": 65.0, "volume": 134884.0}, {"date": "2022-05-05", "close": 62.49, "volume": 217570.0}, {"date": "2022-05-06", "close": 60.66, "volume": 152892.0}, {"date": "2022-05-09", "close": 59.13, "volume": 178516.0}, {"date": "2022-05-10", "close": 59.31, "volume": 176388.0}, {"date": "2022-05-11", "close": 57.32, "volume": 160564.0}, {"date": "2022-05-12", "close": 58.58, "volume": 232545.0}, {"date": "2022-05-13", "close": 59.69, "volume": 103800.0}, {"date": "2022-05-16", "close": 59.39, "volume": 110522.0}, {"date": "2022-05-17", "close": 61.02, "volume": 145755.0}, {"date": "2022-05-18", "close": 56.89, "volume": 271159.0}, {"date": "2022-05-19", "close": 55.74, "volume": 179507.0}, {"date": "2022-05-20", "close": 56.14, "volume": 270518.0}, {"date": "2022-05-23", "close": 55.34, "volume": 206993.0}, {"date": "2022-05-24", "close": 50.96, "volume": 292515.0}, {"date": "2022-05-25", "close": 54.93, "volume": 580867.0}, {"date": "2022-05-26", "close": 59.33, "volume": 385658.0}, {"date": "2022-05-27", "close": 59.09, "volume": 327388.0}, {"date": "2022-05-31", "close": 56.31, "volume": 325933.0}, {"date": "2022-06-01", "close": 55.97, "volume": 236805.0}, {"date": "2022-06-02", "close": 57.24, "volume": 199039.0}, {"date": "2022-06-03", "close": 58.74, "volume": 206168.0}, {"date": "2022-06-06", "close": 59.24, "volume": 265545.0}, {"date": "2022-06-07", "close": 59.02, "volume": 265613.0}, {"date": "2022-06-08", "close": 58.18, "volume": 170191.0}, {"date": "2022-06-09", "close": 57.82, "volume": 188323.0}, {"date": "2022-06-10", "close": 54.93, "volume": 225717.0}, {"date": "2022-06-13", "close": 54.55, "volume": 278028.0}, {"date": "2022-06-14", "close": 54.4, "volume": 190605.0}, {"date": "2022-06-15", "close": 55.06, "volume": 180635.0}, {"date": "2022-06-16", "close": 52.89, "volume": 226012.0}, {"date": "2022-06-17", "close": 53.34, "volume": 737616.0}, {"date": "2022-06-21", "close": 55.2, "volume": 201297.0}, {"date": "2022-06-22", "close": 54.18, "volume": 131976.0}, {"date": "2022-06-23", "close": 54.28, "volume": 181616.0}, {"date": "2022-06-24", "close": 56.66, "volume": 289931.0}, {"date": "2022-06-27", "close": 56.61, "volume": 167048.0}, {"date": "2022-06-28", "close": 54.81, "volume": 182696.0}, {"date": "2022-06-29", "close": 52.65, "volume": 260507.0}, {"date": "2022-06-30", "close": 49.91, "volume": 333866.0}, {"date": "2022-07-01", "close": 49.53, "volume": 217782.0}, {"date": "2022-07-05", "close": 51.53, "volume": 253803.0}, {"date": "2022-07-06", "close": 49.32, "volume": 194573.0}, {"date": "2022-07-07", "close": 50.22, "volume": 148466.0}, {"date": "2022-07-08", "close": 50.14, "volume": 122556.0}, {"date": "2022-07-11", "close": 50.14, "volume": 127001.0}, {"date": "2022-07-12", "close": 49.97, "volume": 112559.0}, {"date": "2022-07-13", "close": 50.39, "volume": 103218.0}, {"date": "2022-07-14", "close": 50.85, "volume": 152493.0}, {"date": "2022-07-15", "close": 52.41, "volume": 200284.0}, {"date": "2022-07-18", "close": 54.21, "volume": 185549.0}, {"date": "2022-07-19", "close": 57.9, "volume": 272987.0}, {"date": "2022-07-20", "close": 59.14, "volume": 172694.0}, {"date": "2022-07-21", "close": 59.26, "volume": 114173.0}, {"date": "2022-07-22", "close": 58.71, "volume": 219078.0}, {"date": "2022-07-25", "close": 57.24, "volume": 343860.0}, {"date": "2022-07-26", "close": 53.49, "volume": 234672.0}, {"date": "2022-07-27", "close": 55.21, "volume": 270231.0}, {"date": "2022-07-28", "close": 56.34, "volume": 163674.0}, {"date": "2022-07-29", "close": 56.05, "volume": 137362.0}, {"date": "2022-08-01", "close": 58.56, "volume": 316970.0}, {"date": "2022-08-02", "close": 56.59, "volume": 106832.0}, {"date": "2022-08-03", "close": 58.87, "volume": 112707.0}, {"date": "2022-08-04", "close": 58.74, "volume": 93646.0}, {"date": "2022-08-05", "close": 58.85, "volume": 78563.0}, {"date": "2022-08-08", "close": 61.23, "volume": 148758.0}, {"date": "2022-08-09", "close": 59.44, "volume": 79094.0}, {"date": "2022-08-10", "close": 61.57, "volume": 104403.0}, {"date": "2022-08-11", "close": 63.04, "volume": 146578.0}, {"date": "2022-08-12", "close": 64.29, "volume": 91563.0}, {"date": "2022-08-15", "close": 63.65, "volume": 91858.0}, {"date": "2022-08-16", "close": 65.07, "volume": 172427.0}, {"date": "2022-08-17", "close": 64.47, "volume": 120353.0}, {"date": "2022-08-18", "close": 65.31, "volume": 117440.0}, {"date": "2022-08-19", "close": 64.75, "volume": 109912.0}, {"date": "2022-08-22", "close": 64.12, "volume": 119278.0}, {"date": "2022-08-23", "close": 63.9, "volume": 131640.0}, {"date": "2022-08-24", "close": 62.53, "volume": 142541.0}, {"date": "2022-08-25", "close": 64.27, "volume": 123790.0}, {"date": "2022-08-26", "close": 62.4, "volume": 96886.0}, {"date": "2022-08-29", "close": 61.75, "volume": 113864.0}, {"date": "2022-08-30", "close": 58.24, "volume": 283360.0}, {"date": "2022-08-31", "close": 56.58, "volume": 239829.0}, {"date": "2022-09-01", "close": 46.16, "volume": 519746.0}, {"date": "2022-09-02", "close": 43.01, "volume": 404671.0}, {"date": "2022-09-06", "close": 44.28, "volume": 281801.0}, {"date": "2022-09-07", "close": 46.44, "volume": 240686.0}, {"date": "2022-09-08", "close": 47.29, "volume": 258104.0}, {"date": "2022-09-09", "close": 49.37, "volume": 240131.0}, {"date": "2022-09-12", "close": 49.63, "volume": 218307.0}, {"date": "2022-09-13", "close": 46.87, "volume": 229292.0}, {"date": "2022-09-14", "close": 45.02, "volume": 211665.0}, {"date": "2022-09-15", "close": 45.31, "volume": 208879.0}, {"date": "2022-09-16", "close": 44.87, "volume": 348472.0}, {"date": "2022-09-19", "close": 45.99, "volume": 187398.0}, {"date": "2022-09-20", "close": 43.86, "volume": 211438.0}, {"date": "2022-09-21", "close": 43.88, "volume": 168083.0}, {"date": "2022-09-22", "close": 42.13, "volume": 176201.0}, {"date": "2022-09-23", "close": 41.7, "volume": 186888.0}, {"date": "2022-09-26", "close": 40.6, "volume": 152585.0}, {"date": "2022-09-27", "close": 41.14, "volume": 125749.0}, {"date": "2022-09-28", "close": 42.11, "volume": 144246.0}, {"date": "2022-09-29", "close": 40.19, "volume": 130082.0}, {"date": "2022-09-30", "close": 39.32, "volume": 298640.0}, {"date": "2022-10-03", "close": 40.16, "volume": 204547.0}, {"date": "2022-10-04", "close": 42.82, "volume": 244281.0}, {"date": "2022-10-05", "close": 41.98, "volume": 133760.0}, {"date": "2022-10-06", "close": 41.65, "volume": 122782.0}, {"date": "2022-10-07", "close": 41.48, "volume": 179545.0}, {"date": "2022-10-10", "close": 41.18, "volume": 134667.0}, {"date": "2022-10-11", "close": 41.2, "volume": 131279.0}, {"date": "2022-10-12", "close": 40.93, "volume": 118925.0}, {"date": "2022-10-13", "close": 41.49, "volume": 150423.0}, {"date": "2022-10-14", "close": 40.46, "volume": 121044.0}, {"date": "2022-10-17", "close": 41.9, "volume": 133367.0}, {"date": "2022-10-18", "close": 42.66, "volume": 102307.0}, {"date": "2022-10-19", "close": 41.94, "volume": 102790.0}, {"date": "2022-10-20", "close": 41.79, "volume": 120101.0}, {"date": "2022-10-21", "close": 43.25, "volume": 73364.0}, {"date": "2022-10-24", "close": 43.76, "volume": 110226.0}, {"date": "2022-10-25", "close": 46.21, "volume": 95534.0}, {"date": "2022-10-26", "close": 46.63, "volume": 135901.0}, {"date": "2022-10-27", "close": 47.39, "volume": 150621.0}, {"date": "2022-10-28", "close": 47.82, "volume": 119895.0}, {"date": "2022-10-31", "close": 47.04, "volume": 193426.0}, {"date": "2022-11-01", "close": 46.65, "volume": 128795.0}, {"date": "2022-11-02", "close": 43.8, "volume": 130406.0}, {"date": "2022-11-03", "close": 45.12, "volume": 117608.0}, {"date": "2022-11-04", "close": 45.65, "volume": 78017.0}, {"date": "2022-11-07", "close": 46.21, "volume": 113808.0}, {"date": "2022-11-08", "close": 45.81, "volume": 75128.0}, {"date": "2022-11-09", "close": 42.93, "volume": 111458.0}, {"date": "2022-11-10", "close": 47.81, "volume": 150097.0}, {"date": "2022-11-11", "close": 48.86, "volume": 108475.0}, {"date": "2022-11-14", "close": 48.3, "volume": 95920.0}, {"date": "2022-11-15", "close": 50.47, "volume": 106160.0}, {"date": "2022-11-16", "close": 49.4, "volume": 106793.0}, {"date": "2022-11-17", "close": 50.66, "volume": 150788.0}, {"date": "2022-11-18", "close": 51.39, "volume": 141021.0}, {"date": "2022-11-21", "close": 50.0, "volume": 151153.0}, {"date": "2022-11-22", "close": 52.8, "volume": 108649.0}, {"date": "2022-11-23", "close": 52.28, "volume": 77703.0}, {"date": "2022-11-25", "close": 52.14, "volume": 35862.0}, {"date": "2022-11-28", "close": 52.66, "volume": 132889.0}, {"date": "2022-11-29", "close": 52.29, "volume": 115708.0}, {"date": "2022-11-30", "close": 52.2, "volume": 211762.0}, {"date": "2022-12-01", "close": 48.41, "volume": 224554.0}, {"date": "2022-12-02", "close": 45.61, "volume": 338779.0}, {"date": "2022-12-05", "close": 43.7, "volume": 197692.0}, {"date": "2022-12-06", "close": 43.74, "volume": 222157.0}, {"date": "2022-12-07", "close": 45.93, "volume": 214555.0}, {"date": "2022-12-08", "close": 45.12, "volume": 179491.0}, {"date": "2022-12-09", "close": 42.81, "volume": 119722.0}, {"date": "2022-12-12", "close": 43.41, "volume": 152062.0}, {"date": "2022-12-13", "close": 44.39, "volume": 148961.0}, {"date": "2022-12-14", "close": 44.33, "volume": 122057.0}, {"date": "2022-12-15", "close": 42.37, "volume": 122644.0}, {"date": "2022-12-16", "close": 40.83, "volume": 639280.0}, {"date": "2022-12-19", "close": 41.8, "volume": 144659.0}, {"date": "2022-12-20", "close": 42.35, "volume": 205650.0}, {"date": "2022-12-21", "close": 43.79, "volume": 131461.0}, {"date": "2022-12-22", "close": 43.52, "volume": 111832.0}, {"date": "2022-12-23", "close": 44.17, "volume": 78265.0}, {"date": "2022-12-27", "close": 45.42, "volume": 88424.0}, {"date": "2022-12-28", "close": 44.3, "volume": 85604.0}, {"date": "2022-12-29", "close": 45.52, "volume": 122537.0}, {"date": "2022-12-30", "close": 46.02, "volume": 119911.0}, {"date": "2023-01-03", "close": 44.91, "volume": 153894.0}, {"date": "2023-01-04", "close": 44.92, "volume": 161342.0}, {"date": "2023-01-05", "close": 43.72, "volume": 210651.0}, {"date": "2023-01-06", "close": 45.0, "volume": 234808.0}, {"date": "2023-01-09", "close": 44.51, "volume": 177998.0}, {"date": "2023-01-10", "close": 45.91, "volume": 131221.0}, {"date": "2023-01-11", "close": 47.37, "volume": 178612.0}, {"date": "2023-01-12", "close": 47.83, "volume": 148619.0}, {"date": "2023-01-13", "close": 47.92, "volume": 87096.0}, {"date": "2023-01-17", "close": 46.45, "volume": 121928.0}, {"date": "2023-01-18", "close": 45.87, "volume": 127011.0}, {"date": "2023-01-19", "close": 45.11, "volume": 79535.0}, {"date": "2023-01-20", "close": 45.3, "volume": 131969.0}, {"date": "2023-01-23", "close": 46.15, "volume": 149724.0}, {"date": "2023-01-24", "close": 44.85, "volume": 115332.0}, {"date": "2023-01-25", "close": 46.56, "volume": 112279.0}, {"date": "2023-01-26", "close": 47.73, "volume": 126023.0}, {"date": "2023-01-27", "close": 47.76, "volume": 137465.0}, {"date": "2023-01-30", "close": 47.71, "volume": 148537.0}, {"date": "2023-01-31", "close": 48.29, "volume": 179311.0}, {"date": "2023-02-01", "close": 49.01, "volume": 170158.0}, {"date": "2023-02-02", "close": 50.33, "volume": 174838.0}, {"date": "2023-02-03", "close": 49.46, "volume": 122785.0}, {"date": "2023-02-06", "close": 48.21, "volume": 140968.0}, {"date": "2023-02-07", "close": 48.51, "volume": 127087.0}, {"date": "2023-02-08", "close": 46.39, "volume": 112584.0}, {"date": "2023-02-09", "close": 45.52, "volume": 173160.0}, {"date": "2023-02-10", "close": 45.79, "volume": 116030.0}, {"date": "2023-02-13", "close": 46.77, "volume": 119351.0}, {"date": "2023-02-14", "close": 46.52, "volume": 132259.0}, {"date": "2023-02-15", "close": 47.37, "volume": 161939.0}, {"date": "2023-02-16", "close": 46.28, "volume": 184957.0}, {"date": "2023-02-17", "close": 46.85, "volume": 156813.0}, {"date": "2023-02-21", "close": 44.48, "volume": 167290.0}, {"date": "2023-02-22", "close": 45.09, "volume": 119553.0}, {"date": "2023-02-23", "close": 45.53, "volume": 147581.0}, {"date": "2023-02-24", "close": 44.59, "volume": 135509.0}, {"date": "2023-02-27", "close": 44.43, "volume": 110912.0}, {"date": "2023-02-28", "close": 44.97, "volume": 148680.0}, {"date": "2023-03-01", "close": 45.4, "volume": 166177.0}, {"date": "2023-03-02", "close": 46.85, "volume": 185234.0}, {"date": "2023-03-03", "close": 48.07, "volume": 181989.0}, {"date": "2023-03-06", "close": 46.2, "volume": 270671.0}, {"date": "2023-03-07", "close": 47.52, "volume": 218415.0}, {"date": "2023-03-08", "close": 47.75, "volume": 231476.0}, {"date": "2023-03-09", "close": 41.3, "volume": 644421.0}, {"date": "2023-03-10", "close": 41.84, "volume": 308748.0}, {"date": "2023-03-13", "close": 37.38, "volume": 288006.0}, {"date": "2023-03-14", "close": 36.49, "volume": 257962.0}, {"date": "2023-03-15", "close": 36.45, "volume": 287372.0}, {"date": "2023-03-16", "close": 37.26, "volume": 254015.0}, {"date": "2023-03-17", "close": 35.74, "volume": 586026.0}, {"date": "2023-03-20", "close": 36.42, "volume": 269294.0}, {"date": "2023-03-21", "close": 36.44, "volume": 144744.0}, {"date": "2023-03-22", "close": 35.23, "volume": 220682.0}, {"date": "2023-03-23", "close": 34.83, "volume": 260933.0}, {"date": "2023-03-24", "close": 35.24, "volume": 214781.0}, {"date": "2023-03-27", "close": 33.72, "volume": 231178.0}, {"date": "2023-03-28", "close": 36.28, "volume": 258897.0}, {"date": "2023-03-29", "close": 36.71, "volume": 181138.0}, {"date": "2023-03-30", "close": 36.72, "volume": 161739.0}, {"date": "2023-03-31", "close": 36.88, "volume": 183690.0}, {"date": "2023-04-03", "close": 37.6, "volume": 255441.0}, {"date": "2023-04-04", "close": 37.22, "volume": 241627.0}, {"date": "2023-04-05", "close": 36.4, "volume": 122531.0}, {"date": "2023-04-06", "close": 36.17, "volume": 108095.0}, {"date": "2023-04-10", "close": 36.89, "volume": 154971.0}, {"date": "2023-04-11", "close": 37.6, "volume": 137670.0}, {"date": "2023-04-12", "close": 36.29, "volume": 108365.0}, {"date": "2023-04-13", "close": 35.94, "volume": 131237.0}, {"date": "2023-04-14", "close": 36.34, "volume": 113372.0}, {"date": "2023-04-17", "close": 36.24, "volume": 120464.0}, {"date": "2023-04-18", "close": 36.27, "volume": 109089.0}, {"date": "2023-04-19", "close": 36.13, "volume": 82446.0}, {"date": "2023-04-20", "close": 36.32, "volume": 115015.0}, {"date": "2023-04-21", "close": 36.41, "volume": 132803.0}, {"date": "2023-04-24", "close": 36.13, "volume": 89891.0}, {"date": "2023-04-25", "close": 34.61, "volume": 193071.0}, {"date": "2023-04-26", "close": 34.81, "volume": 116502.0}, {"date": "2023-04-27", "close": 34.77, "volume": 142009.0}, {"date": "2023-04-28", "close": 34.66, "volume": 165620.0}, {"date": "2023-05-01", "close": 33.93, "volume": 159597.0}, {"date": "2023-05-02", "close": 33.17, "volume": 141639.0}, {"date": "2023-05-03", "close": 32.39, "volume": 160670.0}, {"date": "2023-05-04", "close": 30.7, "volume": 134763.0}, {"date": "2023-05-05", "close": 31.96, "volume": 114215.0}, {"date": "2023-05-08", "close": 31.39, "volume": 88586.0}, {"date": "2023-05-09", "close": 31.52, "volume": 105623.0}, {"date": "2023-05-10", "close": 30.61, "volume": 309564.0}, {"date": "2023-05-11", "close": 30.79, "volume": 181107.0}, {"date": "2023-05-12", "close": 30.47, "volume": 185172.0}, {"date": "2023-05-15", "close": 30.5, "volume": 199346.0}, {"date": "2023-05-16", "close": 29.81, "volume": 135855.0}, {"date": "2023-05-17", "close": 31.11, "volume": 239054.0}, {"date": "2023-05-18", "close": 31.51, "volume": 205695.0}, {"date": "2023-05-19", "close": 30.08, "volume": 232706.0}, {"date": "2023-05-22", "close": 29.62, "volume": 216799.0}, {"date": "2023-05-23", "close": 30.0, "volume": 187046.0}, {"date": "2023-05-24", "close": 29.77, "volume": 347356.0}, {"date": "2023-05-25", "close": 20.19, "volume": 727065.0}, {"date": "2023-05-26", "close": 19.19, "volume": 565292.0}, {"date": "2023-05-30", "close": 18.38, "volume": 629403.0}, {"date": "2023-05-31", "close": 18.03, "volume": 654905.0}, {"date": "2023-06-01", "close": 17.88, "volume": 553562.0}, {"date": "2023-06-02", "close": 18.9, "volume": 382230.0}, {"date": "2023-06-05", "close": 18.29, "volume": 853893.0}, {"date": "2023-06-06", "close": 20.31, "volume": 555816.0}, {"date": "2023-06-07", "close": 21.62, "volume": 366026.0}, {"date": "2023-06-08", "close": 21.61, "volume": 408996.0}, {"date": "2023-06-09", "close": 20.99, "volume": 345884.0}, {"date": "2023-06-12", "close": 21.44, "volume": 451720.0}, {"date": "2023-06-13", "close": 21.74, "volume": 453114.0}, {"date": "2023-06-14", "close": 21.95, "volume": 579508.0}, {"date": "2023-06-15", "close": 23.77, "volume": 766055.0}, {"date": "2023-06-16", "close": 23.27, "volume": 3553359.0}, {"date": "2023-06-20", "close": 23.61, "volume": 525475.0}, {"date": "2023-06-21", "close": 23.64, "volume": 470603.0}, {"date": "2023-06-22", "close": 24.42, "volume": 461156.0}, {"date": "2023-06-23", "close": 23.93, "volume": 525708.0}, {"date": "2023-06-26", "close": 25.77, "volume": 449185.0}, {"date": "2023-06-27", "close": 25.55, "volume": 427333.0}, {"date": "2023-06-28", "close": 24.26, "volume": 291620.0}, {"date": "2023-06-29", "close": 25.36, "volume": 326399.0}, {"date": "2023-06-30", "close": 25.04, "volume": 387672.0}, {"date": "2023-07-03", "close": 26.6, "volume": 186464.0}, {"date": "2023-07-05", "close": 25.63, "volume": 308771.0}, {"date": "2023-07-06", "close": 24.92, "volume": 181372.0}, {"date": "2023-07-07", "close": 25.28, "volume": 252760.0}, {"date": "2023-07-10", "close": 25.49, "volume": 214651.0}, {"date": "2023-07-11", "close": 26.4, "volume": 188235.0}, {"date": "2023-07-12", "close": 26.5, "volume": 219963.0}, {"date": "2023-07-13", "close": 26.0, "volume": 237583.0}, {"date": "2023-07-14", "close": 25.5, "volume": 171798.0}, {"date": "2023-07-17", "close": 25.12, "volume": 249260.0}, {"date": "2023-07-18", "close": 24.49, "volume": 162241.0}, {"date": "2023-07-19", "close": 24.63, "volume": 231387.0}, {"date": "2023-07-20", "close": 24.59, "volume": 196312.0}, {"date": "2023-07-21", "close": 23.97, "volume": 138077.0}, {"date": "2023-07-24", "close": 24.58, "volume": 162918.0}, {"date": "2023-07-25", "close": 25.34, "volume": 173090.0}, {"date": "2023-07-26", "close": 27.62, "volume": 305613.0}, {"date": "2023-07-27", "close": 27.12, "volume": 209112.0}, {"date": "2023-07-28", "close": 27.75, "volume": 175765.0}, {"date": "2023-07-31", "close": 28.21, "volume": 186571.0}, {"date": "2023-08-01", "close": 27.91, "volume": 191037.0}, {"date": "2023-08-02", "close": 28.41, "volume": 177564.0}, {"date": "2023-08-03", "close": 28.7, "volume": 183339.0}, {"date": "2023-08-04", "close": 29.28, "volume": 120872.0}, {"date": "2023-08-07", "close": 29.21, "volume": 189538.0}, {"date": "2023-08-08", "close": 28.93, "volume": 149411.0}, {"date": "2023-08-09", "close": 28.45, "volume": 213711.0}, {"date": "2023-08-10", "close": 28.07, "volume": 160144.0}, {"date": "2023-08-11", "close": 28.65, "volume": 199255.0}, {"date": "2023-08-14", "close": 28.95, "volume": 124075.0}, {"date": "2023-08-15", "close": 29.23, "volume": 149981.0}, {"date": "2023-08-16", "close": 29.71, "volume": 191185.0}, {"date": "2023-08-17", "close": 30.1, "volume": 143886.0}, {"date": "2023-08-18", "close": 30.1, "volume": 134497.0}, {"date": "2023-08-21", "close": 30.16, "volume": 137097.0}, {"date": "2023-08-22", "close": 29.26, "volume": 227783.0}, {"date": "2023-08-23", "close": 29.17, "volume": 235391.0}, {"date": "2023-08-24", "close": 27.86, "volume": 421533.0}, {"date": "2023-08-25", "close": 26.93, "volume": 224381.0}, {"date": "2023-08-28", "close": 27.46, "volume": 147776.0}, {"date": "2023-08-29", "close": 28.28, "volume": 265804.0}, {"date": "2023-08-30", "close": 29.16, "volume": 225493.0}, {"date": "2023-08-31", "close": 34.28, "volume": 702531.0}, {"date": "2023-09-01", "close": 33.57, "volume": 301258.0}, {"date": "2023-09-05", "close": 31.19, "volume": 292330.0}, {"date": "2023-09-06", "close": 30.59, "volume": 212427.0}, {"date": "2023-09-07", "close": 30.69, "volume": 268076.0}, {"date": "2023-09-08", "close": 29.79, "volume": 179231.0}, {"date": "2023-09-11", "close": 30.12, "volume": 189472.0}, {"date": "2023-09-12", "close": 29.84, "volume": 170893.0}, {"date": "2023-09-13", "close": 29.89, "volume": 218236.0}, {"date": "2023-09-14", "close": 30.94, "volume": 141648.0}, {"date": "2023-09-15", "close": 30.34, "volume": 1017853.0}, {"date": "2023-09-18", "close": 29.66, "volume": 255967.0}, {"date": "2023-09-19", "close": 30.76, "volume": 233659.0}, {"date": "2023-09-20", "close": 30.1, "volume": 148554.0}, {"date": "2023-09-21", "close": 30.05, "volume": 173934.0}, {"date": "2023-09-22", "close": 28.81, "volume": 124734.0}, {"date": "2023-09-25", "close": 29.4, "volume": 140415.0}, {"date": "2023-09-26", "close": 28.57, "volume": 119375.0}, {"date": "2023-09-27", "close": 28.98, "volume": 107091.0}, {"date": "2023-09-28", "close": 29.81, "volume": 165860.0}, {"date": "2023-09-29", "close": 30.82, "volume": 159036.0}, {"date": "2023-10-02", "close": 31.02, "volume": 170531.0}, {"date": "2023-10-03", "close": 30.27, "volume": 87888.0}, {"date": "2023-10-04", "close": 29.8, "volume": 86493.0}, {"date": "2023-10-05", "close": 28.57, "volume": 175784.0}, {"date": "2023-10-06", "close": 28.86, "volume": 93903.0}, {"date": "2023-10-09", "close": 28.91, "volume": 129864.0}, {"date": "2023-10-10", "close": 30.21, "volume": 127835.0}, {"date": "2023-10-11", "close": 29.91, "volume": 102655.0}, {"date": "2023-10-12", "close": 27.81, "volume": 177581.0}, {"date": "2023-10-13", "close": 27.24, "volume": 77468.0}, {"date": "2023-10-16", "close": 29.15, "volume": 207397.0}, {"date": "2023-10-17", "close": 30.18, "volume": 131585.0}, {"date": "2023-10-18", "close": 29.95, "volume": 102954.0}, {"date": "2023-10-19", "close": 28.59, "volume": 74903.0}, {"date": "2023-10-20", "close": 28.71, "volume": 84121.0}, {"date": "2023-10-23", "close": 27.15, "volume": 173323.0}, {"date": "2023-10-24", "close": 27.21, "volume": 101632.0}, {"date": "2023-10-25", "close": 27.4, "volume": 86829.0}, {"date": "2023-10-26", "close": 26.42, "volume": 86057.0}, {"date": "2023-10-27", "close": 25.91, "volume": 138896.0}, {"date": "2023-10-30", "close": 27.0, "volume": 168341.0}, {"date": "2023-10-31", "close": 27.41, "volume": 81293.0}, {"date": "2023-11-01", "close": 26.6, "volume": 125416.0}, {"date": "2023-11-02", "close": 28.4, "volume": 88723.0}, {"date": "2023-11-03", "close": 29.88, "volume": 100159.0}, {"date": "2023-11-06", "close": 29.38, "volume": 73438.0}, {"date": "2023-11-07", "close": 29.51, "volume": 71111.0}, {"date": "2023-11-08", "close": 29.44, "volume": 90414.0}, {"date": "2023-11-09", "close": 29.17, "volume": 95021.0}, {"date": "2023-11-10", "close": 29.05, "volume": 91798.0}, {"date": "2023-11-13", "close": 28.35, "volume": 84603.0}, {"date": "2023-11-14", "close": 30.68, "volume": 221034.0}, {"date": "2023-11-15", "close": 31.86, "volume": 154440.0}, {"date": "2023-11-16", "close": 30.19, "volume": 116244.0}, {"date": "2023-11-17", "close": 31.49, "volume": 128456.0}, {"date": "2023-11-20", "close": 31.9, "volume": 95949.0}, {"date": "2023-11-21", "close": 30.96, "volume": 177621.0}, {"date": "2023-11-22", "close": 31.23, "volume": 103361.0}, {"date": "2023-11-24", "close": 31.48, "volume": 52456.0}, {"date": "2023-11-27", "close": 32.36, "volume": 225400.0}, {"date": "2023-11-28", "close": 32.32, "volume": 74693.0}, {"date": "2023-11-29", "close": 37.24, "volume": 303875.0}, {"date": "2023-11-30", "close": 37.37, "volume": 386908.0}, {"date": "2023-12-01", "close": 31.36, "volume": 661118.0}, {"date": "2023-12-04", "close": 32.58, "volume": 234108.0}, {"date": "2023-12-05", "close": 29.69, "volume": 194944.0}, {"date": "2023-12-06", "close": 29.48, "volume": 167942.0}, {"date": "2023-12-07", "close": 31.88, "volume": 148555.0}, {"date": "2023-12-08", "close": 30.49, "volume": 115365.0}, {"date": "2023-12-11", "close": 30.76, "volume": 122070.0}, {"date": "2023-12-12", "close": 29.53, "volume": 168571.0}, {"date": "2023-12-13", "close": 32.19, "volume": 170203.0}, {"date": "2023-12-14", "close": 34.91, "volume": 224904.0}, {"date": "2023-12-15", "close": 35.21, "volume": 501134.0}, {"date": "2023-12-18", "close": 34.01, "volume": 160467.0}, {"date": "2023-12-19", "close": 35.4, "volume": 126202.0}, {"date": "2023-12-20", "close": 33.23, "volume": 131810.0}, {"date": "2023-12-21", "close": 34.1, "volume": 57968.0}, {"date": "2023-12-22", "close": 33.66, "volume": 71903.0}, {"date": "2023-12-26", "close": 35.01, "volume": 88122.0}, {"date": "2023-12-27", "close": 35.93, "volume": 89946.0}, {"date": "2023-12-28", "close": 36.04, "volume": 88577.0}, {"date": "2023-12-29", "close": 35.21, "volume": 121650.0}, {"date": "2024-01-02", "close": 34.48, "volume": 132693.0}, {"date": "2024-01-03", "close": 32.09, "volume": 122536.0}, {"date": "2024-01-04", "close": 31.85, "volume": 116637.0}, {"date": "2024-01-05", "close": 31.06, "volume": 193617.0}, {"date": "2024-01-08", "close": 30.72, "volume": 314374.0}, {"date": "2024-01-09", "close": 28.86, "volume": 162062.0}, {"date": "2024-01-10", "close": 29.77, "volume": 109902.0}, {"date": "2024-01-11", "close": 28.49, "volume": 121274.0}, {"date": "2024-01-12", "close": 27.89, "volume": 84411.0}, {"date": "2024-01-16", "close": 27.39, "volume": 224866.0}, {"date": "2024-01-17", "close": 27.58, "volume": 95838.0}, {"date": "2024-01-18", "close": 27.32, "volume": 157356.0}, {"date": "2024-01-19", "close": 26.92, "volume": 145580.0}, {"date": "2024-01-22", "close": 27.76, "volume": 85363.0}, {"date": "2024-01-23", "close": 27.87, "volume": 82605.0}, {"date": "2024-01-24", "close": 28.04, "volume": 124979.0}, {"date": "2024-01-25", "close": 28.42, "volume": 56152.0}, {"date": "2024-01-26", "close": 28.76, "volume": 64214.0}, {"date": "2024-01-29", "close": 28.44, "volume": 74883.0}, {"date": "2024-01-30", "close": 28.26, "volume": 65229.0}, {"date": "2024-01-31", "close": 27.78, "volume": 201241.0}, {"date": "2024-02-01", "close": 29.17, "volume": 145164.0}, {"date": "2024-02-02", "close": 28.81, "volume": 86429.0}, {"date": "2024-02-05", "close": 28.06, "volume": 95763.0}, {"date": "2024-02-06", "close": 28.47, "volume": 70794.0}, {"date": "2024-02-07", "close": 28.0, "volume": 97603.0}, {"date": "2024-02-08", "close": 29.5, "volume": 103070.0}, {"date": "2024-02-09", "close": 29.75, "volume": 82163.0}, {"date": "2024-02-12", "close": 31.91, "volume": 100311.0}, {"date": "2024-02-13", "close": 30.05, "volume": 142480.0}, {"date": "2024-02-14", "close": 30.35, "volume": 79706.0}, {"date": "2024-02-15", "close": 32.27, "volume": 89175.0}, {"date": "2024-02-16", "close": 32.3, "volume": 80389.0}, {"date": "2024-02-20", "close": 30.73, "volume": 98225.0}, {"date": "2024-02-21", "close": 31.08, "volume": 74967.0}, {"date": "2024-02-22", "close": 30.75, "volume": 57136.0}, {"date": "2024-02-23", "close": 31.32, "volume": 80195.0}, {"date": "2024-02-26", "close": 31.54, "volume": 102730.0}, {"date": "2024-02-27", "close": 31.94, "volume": 60383.0}, {"date": "2024-02-28", "close": 30.98, "volume": 70153.0}, {"date": "2024-02-29", "close": 31.92, "volume": 89555.0}, {"date": "2024-03-01", "close": 31.73, "volume": 79692.0}, {"date": "2024-03-04", "close": 31.4, "volume": 111441.0}, {"date": "2024-03-05", "close": 29.68, "volume": 154996.0}, {"date": "2024-03-06", "close": 28.62, "volume": 188185.0}, {"date": "2024-03-07", "close": 29.27, "volume": 153345.0}, {"date": "2024-03-08", "close": 26.49, "volume": 471583.0}, {"date": "2024-03-11", "close": 25.33, "volume": 234099.0}, {"date": "2024-03-12", "close": 25.78, "volume": 150810.0}, {"date": "2024-03-13", "close": 26.26, "volume": 108793.0}, {"date": "2024-03-14", "close": 24.55, "volume": 138721.0}, {"date": "2024-03-15", "close": 24.93, "volume": 177758.0}, {"date": "2024-03-18", "close": 24.53, "volume": 106280.0}, {"date": "2024-03-19", "close": 26.01, "volume": 109775.0}, {"date": "2024-03-20", "close": 27.13, "volume": 121816.0}, {"date": "2024-03-21", "close": 27.22, "volume": 173839.0}, {"date": "2024-03-22", "close": 26.86, "volume": 77403.0}, {"date": "2024-03-25", "close": 25.6, "volume": 65812.0}, {"date": "2024-03-26", "close": 25.76, "volume": 90622.0}, {"date": "2024-03-27", "close": 27.13, "volume": 142100.0}, {"date": "2024-03-28", "close": 28.14, "volume": 230539.0}, {"date": "2024-04-01", "close": 27.79, "volume": 120045.0}, {"date": "2024-04-02", "close": 27.17, "volume": 126461.0}, {"date": "2024-04-03", "close": 27.72, "volume": 101199.0}, {"date": "2024-04-04", "close": 26.91, "volume": 107319.0}, {"date": "2024-04-05", "close": 26.26, "volume": 103868.0}, {"date": "2024-04-08", "close": 27.39, "volume": 148864.0}, {"date": "2024-04-09", "close": 27.81, "volume": 101319.0}, {"date": "2024-04-10", "close": 26.38, "volume": 135341.0}, {"date": "2024-04-11", "close": 26.42, "volume": 102443.0}, {"date": "2024-04-12", "close": 26.09, "volume": 78530.0}, {"date": "2024-04-15", "close": 25.63, "volume": 85012.0}, {"date": "2024-04-16", "close": 25.16, "volume": 128075.0}, {"date": "2024-04-17", "close": 25.4, "volume": 108116.0}, {"date": "2024-04-18", "close": 25.33, "volume": 99872.0}, {"date": "2024-04-19", "close": 25.61, "volume": 90723.0}, {"date": "2024-04-22", "close": 25.93, "volume": 86328.0}, {"date": "2024-04-23", "close": 26.77, "volume": 71417.0}, {"date": "2024-04-24", "close": 26.55, "volume": 110752.0}, {"date": "2024-04-25", "close": 26.08, "volume": 88244.0}, {"date": "2024-04-26", "close": 26.2, "volume": 121901.0}, {"date": "2024-04-29", "close": 26.03, "volume": 141864.0}, {"date": "2024-04-30", "close": 25.31, "volume": 155254.0}, {"date": "2024-05-01", "close": 25.75, "volume": 84724.0}, {"date": "2024-05-02", "close": 25.11, "volume": 287992.0}, {"date": "2024-05-03", "close": 24.43, "volume": 91792.0}, {"date": "2024-05-06", "close": 25.81, "volume": 118576.0}, {"date": "2024-05-07", "close": 25.72, "volume": 133186.0}, {"date": "2024-05-08", "close": 26.3, "volume": 73380.0}, {"date": "2024-05-09", "close": 26.86, "volume": 70094.0}, {"date": "2024-05-10", "close": 26.49, "volume": 75692.0}, {"date": "2024-05-13", "close": 26.67, "volume": 132784.0}, {"date": "2024-05-14", "close": 26.66, "volume": 119503.0}, {"date": "2024-05-15", "close": 26.7, "volume": 97349.0}, {"date": "2024-05-16", "close": 26.98, "volume": 81929.0}, {"date": "2024-05-17", "close": 27.03, "volume": 67360.0}, {"date": "2024-05-20", "close": 27.18, "volume": 122273.0}, {"date": "2024-05-21", "close": 27.21, "volume": 92395.0}, {"date": "2024-05-22", "close": 26.12, "volume": 171069.0}, {"date": "2024-05-23", "close": 26.0, "volume": 156639.0}, {"date": "2024-05-24", "close": 26.53, "volume": 110897.0}, {"date": "2024-05-28", "close": 26.99, "volume": 164122.0}, {"date": "2024-05-29", "close": 26.98, "volume": 155434.0}, {"date": "2024-05-30", "close": 27.3, "volume": 326184.0}, {"date": "2024-05-31", "close": 28.5, "volume": 719632.0}, {"date": "2024-06-03", "close": 29.38, "volume": 259919.0}, {"date": "2024-06-04", "close": 27.33, "volume": 179608.0}, {"date": "2024-06-05", "close": 28.05, "volume": 105204.0}, {"date": "2024-06-06", "close": 27.5, "volume": 98107.0}, {"date": "2024-06-07", "close": 26.08, "volume": 154416.0}, {"date": "2024-06-10", "close": 25.78, "volume": 95348.0}, {"date": "2024-06-11", "close": 25.46, "volume": 95786.0}, {"date": "2024-06-12", "close": 25.31, "volume": 114850.0}, {"date": "2024-06-13", "close": 24.78, "volume": 113037.0}, {"date": "2024-06-14", "close": 24.34, "volume": 119824.0}, {"date": "2024-06-17", "close": 24.44, "volume": 180828.0}, {"date": "2024-06-18", "close": 23.7, "volume": 189156.0}, {"date": "2024-06-20", "close": 24.39, "volume": 112659.0}, {"date": "2024-06-21", "close": 24.73, "volume": 447283.0}, {"date": "2024-06-24", "close": 25.21, "volume": 106066.0}, {"date": "2024-06-25", "close": 25.16, "volume": 113395.0}, {"date": "2024-06-26", "close": 25.04, "volume": 121626.0}, {"date": "2024-06-27", "close": 24.55, "volume": 256664.0}, {"date": "2024-06-28", "close": 25.86, "volume": 317438.0}, {"date": "2024-07-01", "close": 24.34, "volume": 174771.0}, {"date": "2024-07-02", "close": 23.45, "volume": 173452.0}, {"date": "2024-07-03", "close": 24.4, "volume": 88595.0}, {"date": "2024-07-05", "close": 24.13, "volume": 170063.0}, {"date": "2024-07-08", "close": 25.2, "volume": 80714.0}, {"date": "2024-07-09", "close": 24.98, "volume": 95374.0}, {"date": "2024-07-10", "close": 24.88, "volume": 88618.0}, {"date": "2024-07-11", "close": 27.25, "volume": 233160.0}, {"date": "2024-07-12", "close": 27.57, "volume": 138856.0}, {"date": "2024-07-15", "close": 26.87, "volume": 90572.0}, {"date": "2024-07-16", "close": 28.4, "volume": 111319.0}, {"date": "2024-07-17", "close": 28.16, "volume": 123291.0}, {"date": "2024-07-18", "close": 27.42, "volume": 62714.0}, {"date": "2024-07-19", "close": 27.2, "volume": 77676.0}, {"date": "2024-07-22", "close": 28.5, "volume": 115160.0}, {"date": "2024-07-23", "close": 29.25, "volume": 130839.0}, {"date": "2024-07-24", "close": 29.11, "volume": 84840.0}, {"date": "2024-07-25", "close": 29.15, "volume": 134795.0}, {"date": "2024-07-26", "close": 30.08, "volume": 93045.0}, {"date": "2024-07-29", "close": 30.06, "volume": 110629.0}, {"date": "2024-07-30", "close": 30.41, "volume": 106077.0}, {"date": "2024-07-31", "close": 30.83, "volume": 121793.0}, {"date": "2024-08-01", "close": 29.4, "volume": 159270.0}, {"date": "2024-08-02", "close": 27.57, "volume": 152291.0}, {"date": "2024-08-05", "close": 26.7, "volume": 152672.0}, {"date": "2024-08-06", "close": 26.87, "volume": 85961.0}, {"date": "2024-08-07", "close": 26.41, "volume": 82906.0}, {"date": "2024-08-08", "close": 27.22, "volume": 89196.0}, {"date": "2024-08-09", "close": 27.06, "volume": 76982.0}, {"date": "2024-08-12", "close": 26.86, "volume": 67808.0}, {"date": "2024-08-13", "close": 27.63, "volume": 115838.0}, {"date": "2024-08-14", "close": 26.76, "volume": 104220.0}, {"date": "2024-08-15", "close": 28.56, "volume": 154147.0}, {"date": "2024-08-16", "close": 29.21, "volume": 139227.0}, {"date": "2024-08-19", "close": 30.3, "volume": 126351.0}, {"date": "2024-08-20", "close": 30.07, "volume": 152982.0}, {"date": "2024-08-21", "close": 30.0, "volume": 154500.0}, {"date": "2024-08-22", "close": 29.64, "volume": 52722.0}, {"date": "2024-08-23", "close": 31.19, "volume": 112257.0}, {"date": "2024-08-26", "close": 31.12, "volume": 123942.0}, {"date": "2024-08-27", "close": 30.68, "volume": 70005.0}, {"date": "2024-08-28", "close": 30.26, "volume": 108223.0}, {"date": "2024-08-29", "close": 30.56, "volume": 151836.0}, {"date": "2024-08-30", "close": 30.19, "volume": 119995.0}, {"date": "2024-09-03", "close": 31.27, "volume": 376892.0}, {"date": "2024-09-04", "close": 29.92, "volume": 172541.0}, {"date": "2024-09-05", "close": 29.5, "volume": 195025.0}, {"date": "2024-09-06", "close": 25.97, "volume": 508586.0}, {"date": "2024-09-09", "close": 25.77, "volume": 243791.0}, {"date": "2024-09-10", "close": 26.34, "volume": 218222.0}, {"date": "2024-09-11", "close": 24.52, "volume": 239106.0}, {"date": "2024-09-12", "close": 24.23, "volume": 187359.0}, {"date": "2024-09-13", "close": 25.72, "volume": 205981.0}, {"date": "2024-09-16", "close": 25.05, "volume": 232720.0}, {"date": "2024-09-17", "close": 27.08, "volume": 189779.0}, {"date": "2024-09-18", "close": 28.27, "volume": 189605.0}, {"date": "2024-09-19", "close": 29.56, "volume": 168280.0}, {"date": "2024-09-20", "close": 27.16, "volume": 292387.0}, {"date": "2024-09-23", "close": 26.58, "volume": 142088.0}, {"date": "2024-09-24", "close": 26.9, "volume": 93509.0}, {"date": "2024-09-25", "close": 26.41, "volume": 87350.0}, {"date": "2024-09-26", "close": 27.04, "volume": 100757.0}, {"date": "2024-09-27", "close": 27.11, "volume": 89904.0}, {"date": "2024-09-30", "close": 27.17, "volume": 90976.0}, {"date": "2024-10-01", "close": 26.73, "volume": 90354.0}, {"date": "2024-10-02", "close": 26.16, "volume": 80434.0}, {"date": "2024-10-03", "close": 26.38, "volume": 118782.0}, {"date": "2024-10-04", "close": 28.2, "volume": 153419.0}, {"date": "2024-10-07", "close": 27.36, "volume": 101942.0}, {"date": "2024-10-08", "close": 27.13, "volume": 94650.0}, {"date": "2024-10-09", "close": 26.65, "volume": 138902.0}, {"date": "2024-10-10", "close": 26.42, "volume": 116830.0}, {"date": "2024-10-11", "close": 27.5, "volume": 159454.0}, {"date": "2024-10-14", "close": 28.15, "volume": 137904.0}, {"date": "2024-10-15", "close": 28.67, "volume": 123291.0}, {"date": "2024-10-16", "close": 29.19, "volume": 99391.0}, {"date": "2024-10-17", "close": 29.66, "volume": 85860.0}, {"date": "2024-10-18", "close": 30.13, "volume": 136791.0}, {"date": "2024-10-21", "close": 29.5, "volume": 128797.0}, {"date": "2024-10-22", "close": 28.58, "volume": 149353.0}, {"date": "2024-10-23", "close": 28.01, "volume": 109665.0}, {"date": "2024-10-24", "close": 27.4, "volume": 108682.0}, {"date": "2024-10-25", "close": 26.69, "volume": 108189.0}, {"date": "2024-10-28", "close": 27.45, "volume": 98050.0}, {"date": "2024-10-29", "close": 27.05, "volume": 124114.0}, {"date": "2024-10-30", "close": 26.34, "volume": 99293.0}, {"date": "2024-10-31", "close": 25.62, "volume": 155556.0}, {"date": "2024-11-01", "close": 24.92, "volume": 143543.0}, {"date": "2024-11-04", "close": 26.14, "volume": 162342.0}, {"date": "2024-11-05", "close": 27.17, "volume": 140712.0}, {"date": "2024-11-06", "close": 29.45, "volume": 337705.0}, {"date": "2024-11-07", "close": 29.56, "volume": 144995.0}, {"date": "2024-11-08", "close": 29.02, "volume": 85526.0}, {"date": "2024-11-11", "close": 30.61, "volume": 137220.0}, {"date": "2024-11-12", "close": 30.52, "volume": 91545.0}, {"date": "2024-11-13", "close": 31.1, "volume": 119484.0}, {"date": "2024-11-14", "close": 30.74, "volume": 115338.0}, {"date": "2024-11-15", "close": 29.57, "volume": 86436.0}, {"date": "2024-11-18", "close": 30.23, "volume": 125957.0}, {"date": "2024-11-19", "close": 29.5, "volume": 134357.0}, {"date": "2024-11-20", "close": 28.86, "volume": 98746.0}, {"date": "2024-11-21", "close": 28.95, "volume": 84946.0}, {"date": "2024-11-22", "close": 31.6, "volume": 180189.0}, {"date": "2024-11-25", "close": 34.91, "volume": 261894.0}, {"date": "2024-11-26", "close": 32.91, "volume": 160375.0}, {"date": "2024-11-27", "close": 34.62, "volume": 205825.0}, {"date": "2024-11-29", "close": 33.59, "volume": 145195.0}, {"date": "2024-12-02", "close": 35.53, "volume": 149900.0}, {"date": "2024-12-03", "close": 36.93, "volume": 174624.0}, {"date": "2024-12-04", "close": 38.19, "volume": 233467.0}, {"date": "2024-12-05", "close": 37.41, "volume": 300531.0}, {"date": "2024-12-06", "close": 40.95, "volume": 362542.0}, {"date": "2024-12-09", "close": 41.66, "volume": 266664.0}, {"date": "2024-12-10", "close": 43.32, "volume": 300966.0}, {"date": "2024-12-11", "close": 43.99, "volume": 242613.0}, {"date": "2024-12-12", "close": 43.17, "volume": 136499.0}, {"date": "2024-12-13", "close": 43.19, "volume": 186414.0}, {"date": "2024-12-16", "close": 43.2, "volume": 118922.0}, {"date": "2024-12-17", "close": 43.51, "volume": 126865.0}, {"date": "2024-12-18", "close": 40.68, "volume": 162909.0}, {"date": "2024-12-19", "close": 40.59, "volume": 202791.0}, {"date": "2024-12-20", "close": 41.28, "volume": 478440.0}, {"date": "2024-12-23", "close": 40.28, "volume": 150195.0}, {"date": "2024-12-24", "close": 40.92, "volume": 49478.0}, {"date": "2024-12-26", "close": 42.84, "volume": 149410.0}, {"date": "2024-12-27", "close": 42.12, "volume": 214295.0}, {"date": "2024-12-30", "close": 42.3, "volume": 165686.0}, {"date": "2024-12-31", "close": 42.75, "volume": 147015.0}, {"date": "2025-01-02", "close": 41.82, "volume": 266251.0}, {"date": "2025-01-03", "close": 42.69, "volume": 237095.0}, {"date": "2025-01-06", "close": 43.02, "volume": 204789.0}, {"date": "2025-01-07", "close": 41.93, "volume": 159925.0}, {"date": "2025-01-08", "close": 41.39, "volume": 140667.0}, {"date": "2025-01-10", "close": 41.32, "volume": 152494.0}, {"date": "2025-01-13", "close": 40.42, "volume": 193261.0}, {"date": "2025-01-14", "close": 41.42, "volume": 198047.0}, {"date": "2025-01-15", "close": 42.18, "volume": 192664.0}, {"date": "2025-01-16", "close": 40.39, "volume": 405464.0}, {"date": "2025-01-17", "close": 40.34, "volume": 274283.0}, {"date": "2025-01-21", "close": 42.0, "volume": 238274.0}, {"date": "2025-01-22", "close": 43.12, "volume": 169450.0}, {"date": "2025-01-23", "close": 43.42, "volume": 220619.0}, {"date": "2025-01-24", "close": 42.78, "volume": 204602.0}, {"date": "2025-01-27", "close": 42.1, "volume": 262088.0}, {"date": "2025-01-28", "close": 42.84, "volume": 161793.0}, {"date": "2025-01-29", "close": 41.83, "volume": 201491.0}, {"date": "2025-01-30", "close": 42.93, "volume": 204538.0}, {"date": "2025-01-31", "close": 41.65, "volume": 232806.0}, {"date": "2025-02-03", "close": 39.49, "volume": 303024.0}, {"date": "2025-02-04", "close": 39.38, "volume": 199752.0}, {"date": "2025-02-05", "close": 40.89, "volume": 160199.0}, {"date": "2025-02-06", "close": 41.08, "volume": 115623.0}, {"date": "2025-02-07", "close": 40.46, "volume": 164189.0}, {"date": "2025-02-10", "close": 40.36, "volume": 160571.0}, {"date": "2025-02-11", "close": 38.96, "volume": 366279.0}, {"date": "2025-02-12", "close": 38.0, "volume": 252308.0}, {"date": "2025-02-13", "close": 40.11, "volume": 145185.0}, {"date": "2025-02-14", "close": 40.89, "volume": 177340.0}, {"date": "2025-02-18", "close": 39.96, "volume": 172915.0}, {"date": "2025-02-19", "close": 39.69, "volume": 216951.0}, {"date": "2025-02-20", "close": 39.06, "volume": 220251.0}, {"date": "2025-02-21", "close": 37.69, "volume": 292883.0}, {"date": "2025-02-24", "close": 37.3, "volume": 217403.0}, {"date": "2025-02-25", "close": 36.68, "volume": 199360.0}, {"date": "2025-02-26", "close": 36.78, "volume": 127254.0}, {"date": "2025-02-27", "close": 36.21, "volume": 135340.0}, {"date": "2025-02-28", "close": 36.57, "volume": 128040.0}, {"date": "2025-03-03", "close": 34.61, "volume": 149925.0}, {"date": "2025-03-04", "close": 32.97, "volume": 278841.0}, {"date": "2025-03-05", "close": 32.61, "volume": 227520.0}, {"date": "2025-03-06", "close": 32.4, "volume": 280734.0}, {"date": "2025-03-07", "close": 27.11, "volume": 1227760.0}, {"date": "2025-03-10", "close": 22.51, "volume": 1046770.0}, {"date": "2025-03-11", "close": 20.17, "volume": 715267.0}, {"date": "2025-03-12", "close": 21.22, "volume": 548570.0}, {"date": "2025-03-13", "close": 21.0, "volume": 473483.0}, {"date": "2025-03-14", "close": 20.71, "volume": 345097.0}, {"date": "2025-03-17", "close": 21.76, "volume": 409339.0}, {"date": "2025-03-18", "close": 21.49, "volume": 427650.0}, {"date": "2025-03-19", "close": 22.75, "volume": 287492.0}, {"date": "2025-03-20", "close": 22.04, "volume": 381058.0}, {"date": "2025-03-21", "close": 22.09, "volume": 682075.0}, {"date": "2025-03-24", "close": 23.11, "volume": 205215.0}, {"date": "2025-03-25", "close": 22.59, "volume": 464353.0}, {"date": "2025-03-26", "close": 22.37, "volume": 372935.0}, {"date": "2025-03-27", "close": 22.21, "volume": 435401.0}, {"date": "2025-03-28", "close": 20.93, "volume": 360896.0}, {"date": "2025-03-31", "close": 21.23, "volume": 325167.0}, {"date": "2025-04-01", "close": 21.78, "volume": 223836.0}, {"date": "2025-04-02", "close": 22.15, "volume": 269250.0}, {"date": "2025-04-03", "close": 18.55, "volume": 698113.0}, {"date": "2025-04-04", "close": 18.0, "volume": 941648.0}, {"date": "2025-04-07", "close": 19.25, "volume": 481172.0}, {"date": "2025-04-08", "close": 17.2, "volume": 697042.0}, {"date": "2025-04-09", "close": 20.42, "volume": 738370.0}, {"date": "2025-04-10", "close": 18.9, "volume": 390182.0}, {"date": "2025-04-11", "close": 18.62, "volume": 352835.0}, {"date": "2025-04-14", "close": 18.2, "volume": 370790.0}, {"date": "2025-04-15", "close": 17.92, "volume": 693791.0}, {"date": "2025-04-16", "close": 17.85, "volume": 253366.0}, {"date": "2025-04-17", "close": 19.07, "volume": 327657.0}, {"date": "2025-04-21", "close": 19.18, "volume": 204642.0}, {"date": "2025-04-22", "close": 19.35, "volume": 621555.0}, {"date": "2025-04-23", "close": 19.74, "volume": 279018.0}, {"date": "2025-04-24", "close": 20.04, "volume": 169876.0}, {"date": "2025-04-25", "close": 20.08, "volume": 166118.0}, {"date": "2025-04-28", "close": 19.85, "volume": 358723.0}, {"date": "2025-04-29", "close": 19.92, "volume": 135041.0}, {"date": "2025-04-30", "close": 19.4, "volume": 172198.0}, {"date": "2025-05-01", "close": 19.48, "volume": 153916.0}, {"date": "2025-05-02", "close": 20.43, "volume": 164766.0}, {"date": "2025-05-05", "close": 20.23, "volume": 102208.0}, {"date": "2025-05-06", "close": 19.84, "volume": 148160.0}, {"date": "2025-05-07", "close": 20.07, "volume": 170059.0}, {"date": "2025-05-08", "close": 21.6, "volume": 143424.0}, {"date": "2025-05-09", "close": 21.13, "volume": 153257.0}, {"date": "2025-05-12", "close": 23.79, "volume": 355421.0}, {"date": "2025-05-13", "close": 23.83, "volume": 161113.0}, {"date": "2025-05-14", "close": 23.68, "volume": 171913.0}, {"date": "2025-05-15", "close": 24.22, "volume": 251649.0}, {"date": "2025-05-16", "close": 24.21, "volume": 223738.0}, {"date": "2025-05-19", "close": 23.09, "volume": 164867.0}, {"date": "2025-05-20", "close": 22.86, "volume": 208908.0}, {"date": "2025-05-21", "close": 21.16, "volume": 251117.0}, {"date": "2025-05-22", "close": 21.86, "volume": 254841.0}, {"date": "2025-05-23", "close": 20.87, "volume": 241989.0}, {"date": "2025-05-27", "close": 21.86, "volume": 294113.0}, {"date": "2025-05-28", "close": 21.74, "volume": 232751.0}, {"date": "2025-05-29", "close": 21.71, "volume": 189004.0}, {"date": "2025-05-30", "close": 21.73, "volume": 236008.0}, {"date": "2025-06-02", "close": 21.31, "volume": 333201.0}, {"date": "2025-06-03", "close": 22.35, "volume": 371789.0}, {"date": "2025-06-04", "close": 22.29, "volume": 916089.0}, {"date": "2025-06-05", "close": 22.68, "volume": 386877.0}, {"date": "2025-06-06", "close": 22.67, "volume": 175957.0}, {"date": "2025-06-09", "close": 22.7, "volume": 241233.0}, {"date": "2025-06-10", "close": 23.07, "volume": 268369.0}, {"date": "2025-06-11", "close": 21.8, "volume": 363404.0}, {"date": "2025-06-12", "close": 21.41, "volume": 349776.0}, {"date": "2025-06-13", "close": 20.37, "volume": 388470.0}, {"date": "2025-06-16", "close": 21.96, "volume": 362238.0}, {"date": "2025-06-17", "close": 21.84, "volume": 280885.0}, {"date": "2025-06-18", "close": 21.24, "volume": 243372.0}, {"date": "2025-06-20", "close": 22.32, "volume": 1049940.0}, {"date": "2025-06-23", "close": 21.0, "volume": 271156.0}, {"date": "2025-06-24", "close": 21.36, "volume": 158308.0}, {"date": "2025-06-25", "close": 20.57, "volume": 163362.0}, {"date": "2025-06-26", "close": 20.46, "volume": 152412.0}, {"date": "2025-06-27", "close": 20.75, "volume": 301062.0}, {"date": "2025-06-30", "close": 19.69, "volume": 186344.0}, {"date": "2025-07-01", "close": 21.39, "volume": 221190.0}, {"date": "2025-07-02", "close": 22.37, "volume": 231323.0}, {"date": "2025-07-03", "close": 22.25, "volume": 106623.0}, {"date": "2025-07-07", "close": 21.61, "volume": 157585.0}, {"date": "2025-07-08", "close": 22.27, "volume": 212093.0}, {"date": "2025-07-09", "close": 22.87, "volume": 153774.0}, {"date": "2025-07-10", "close": 24.1, "volume": 237413.0}, {"date": "2025-07-11", "close": 23.57, "volume": 163905.0}, {"date": "2025-07-14", "close": 23.17, "volume": 102455.0}, {"date": "2025-07-15", "close": 22.48, "volume": 176113.0}, {"date": "2025-07-16", "close": 22.55, "volume": 104458.0}, {"date": "2025-07-17", "close": 23.23, "volume": 361220.0}, {"date": "2025-07-18", "close": 22.96, "volume": 151490.0}, {"date": "2025-07-21", "close": 23.42, "volume": 315528.0}, {"date": "2025-07-22", "close": 24.49, "volume": 153013.0}, {"date": "2025-07-23", "close": 25.39, "volume": 138221.0}, {"date": "2025-07-24", "close": 24.33, "volume": 108457.0}, {"date": "2025-07-25", "close": 24.79, "volume": 105947.0}, {"date": "2025-07-28", "close": 25.45, "volume": 183665.0}, {"date": "2025-07-29", "close": 24.45, "volume": 171842.0}, {"date": "2025-07-30", "close": 23.92, "volume": 137363.0}, {"date": "2025-07-31", "close": 24.06, "volume": 245624.0}, {"date": "2025-08-01", "close": 23.64, "volume": 221934.0}, {"date": "2025-08-04", "close": 24.52, "volume": 152267.0}, {"date": "2025-08-05", "close": 24.51, "volume": 181229.0}, {"date": "2025-08-06", "close": 25.69, "volume": 143203.0}, {"date": "2025-08-07", "close": 25.02, "volume": 143360.0}, {"date": "2025-08-08", "close": 23.91, "volume": 161410.0}, {"date": "2025-08-11", "close": 23.83, "volume": 118962.0}, {"date": "2025-08-12", "close": 25.61, "volume": 222448.0}, {"date": "2025-08-13", "close": 27.15, "volume": 182376.0}, {"date": "2025-08-14", "close": 26.48, "volume": 133458.0}, {"date": "2025-08-15", "close": 25.69, "volume": 104980.0}, {"date": "2025-08-18", "close": 25.67, "volume": 175041.0}, {"date": "2025-08-19", "close": 25.94, "volume": 81630.0}, {"date": "2025-08-20", "close": 25.62, "volume": 316220.0}, {"date": "2025-08-21", "close": 27.03, "volume": 132578.0}, {"date": "2025-08-22", "close": 28.56, "volume": 293866.0}, {"date": "2025-08-25", "close": 28.46, "volume": 181204.0}, {"date": "2025-08-26", "close": 32.16, "volume": 777459.0}, {"date": "2025-08-27", "close": 32.99, "volume": 244443.0}, {"date": "2025-08-28", "close": 31.04, "volume": 436152.0}, {"date": "2025-08-29", "close": 31.98, "volume": 315083.0}, {"date": "2025-09-02", "close": 32.11, "volume": 230263.0}, {"date": "2025-09-03", "close": 31.59, "volume": 176603.0}, {"date": "2025-09-04", "close": 33.68, "volume": 207796.0}, {"date": "2025-09-05", "close": 33.36, "volume": 207850.0}, {"date": "2025-09-08", "close": 33.04, "volume": 170368.0}, {"date": "2025-09-09", "close": 31.68, "volume": 146651.0}, {"date": "2025-09-10", "close": 32.89, "volume": 164071.0}, {"date": "2025-09-11", "close": 33.84, "volume": 143292.0}, {"date": "2025-09-12", "close": 33.19, "volume": 221756.0}, {"date": "2025-09-15", "close": 33.53, "volume": 280083.0}, {"date": "2025-09-16", "close": 33.67, "volume": 230771.0}, {"date": "2025-09-17", "close": 34.59, "volume": 309129.0}, {"date": "2025-09-18", "close": 35.26, "volume": 127758.0}, {"date": "2025-09-19", "close": 33.13, "volume": 312482.0}, {"date": "2025-09-22", "close": 32.14, "volume": 148267.0}, {"date": "2025-09-23", "close": 31.8, "volume": 96173.0}, {"date": "2025-09-24", "close": 31.93, "volume": 87575.0}, {"date": "2025-09-25", "close": 30.71, "volume": 114551.0}, {"date": "2025-09-26", "close": 30.26, "volume": 110411.0}, {"date": "2025-09-29", "close": 29.07, "volume": 124206.0}, {"date": "2025-09-30", "close": 28.99, "volume": 94145.0}, {"date": "2025-10-01", "close": 29.83, "volume": 122119.0}, {"date": "2025-10-02", "close": 29.98, "volume": 86607.0}, {"date": "2025-10-03", "close": 30.2, "volume": 79089.0}, {"date": "2025-10-06", "close": 29.2, "volume": 76288.0}, {"date": "2025-10-07", "close": 28.33, "volume": 123071.0}, {"date": "2025-10-08", "close": 28.58, "volume": 82488.0}, {"date": "2025-10-09", "close": 28.03, "volume": 71323.0}, {"date": "2025-10-10", "close": 26.15, "volume": 92399.0}, {"date": "2025-10-13", "close": 27.61, "volume": 109448.0}, {"date": "2025-10-14", "close": 28.67, "volume": 89489.0}, {"date": "2025-10-15", "close": 29.4, "volume": 92499.0}, {"date": "2025-10-16", "close": 28.94, "volume": 123568.0}, {"date": "2025-10-17", "close": 28.61, "volume": 93921.0}, {"date": "2025-10-20", "close": 29.5, "volume": 61115.0}, {"date": "2025-10-21", "close": 29.74, "volume": 46204.0}, {"date": "2025-10-22", "close": 29.06, "volume": 74989.0}, {"date": "2025-10-23", "close": 30.17, "volume": 117132.0}, {"date": "2025-10-24", "close": 30.76, "volume": 66835.0}, {"date": "2025-10-27", "close": 31.15, "volume": 75351.0}, {"date": "2025-10-28", "close": 30.92, "volume": 50851.0}, {"date": "2025-10-29", "close": 29.67, "volume": 184896.0}, {"date": "2025-10-30", "close": 28.79, "volume": 53441.0}, {"date": "2025-10-31", "close": 29.01, "volume": 61550.0}, {"date": "2025-11-03", "close": 29.65, "volume": 91087.0}, {"date": "2025-11-04", "close": 28.68, "volume": 56162.0}, {"date": "2025-11-05", "close": 30.74, "volume": 105865.0}, {"date": "2025-11-06", "close": 30.67, "volume": 68840.0}, {"date": "2025-11-07", "close": 31.35, "volume": 65035.0}, {"date": "2025-11-10", "close": 31.4, "volume": 47345.0}, {"date": "2025-11-11", "close": 31.3, "volume": 50144.0}, {"date": "2025-11-12", "close": 32.41, "volume": 75174.0}, {"date": "2025-11-13", "close": 32.36, "volume": 47857.0}, {"date": "2025-11-14", "close": 31.82, "volume": 43129.0}, {"date": "2025-11-17", "close": 30.75, "volume": 81755.0}, {"date": "2025-11-18", "close": 30.49, "volume": 78957.0}, {"date": "2025-11-19", "close": 30.38, "volume": 52793.0}, {"date": "2025-11-20", "close": 30.25, "volume": 70602.0}, {"date": "2025-11-21", "close": 32.76, "volume": 104471.0}, {"date": "2025-11-24", "close": 32.6, "volume": 137455.0}, {"date": "2025-11-25", "close": 34.9, "volume": 370815.0}, {"date": "2025-11-26", "close": 35.27, "volume": 229319.0}, {"date": "2025-11-28", "close": 35.85, "volume": 44753.0}, {"date": "2025-12-01", "close": 35.74, "volume": 203646.0}, {"date": "2025-12-02", "close": 35.4, "volume": 135127.0}, {"date": "2025-12-03", "close": 35.25, "volume": 400057.0}, {"date": "2025-12-04", "close": 24.38, "volume": 751818.0}, {"date": "2025-12-05", "close": 22.73, "volume": 384478.0}, {"date": "2025-12-08", "close": 23.56, "volume": 313578.0}, {"date": "2025-12-09", "close": 23.41, "volume": 135721.0}, {"date": "2025-12-10", "close": 23.8, "volume": 134652.0}, {"date": "2025-12-11", "close": 24.23, "volume": 126536.0}, {"date": "2025-12-12", "close": 24.09, "volume": 207170.0}, {"date": "2025-12-15", "close": 23.67, "volume": 224054.0}, {"date": "2025-12-16", "close": 23.95, "volume": 160315.0}, {"date": "2025-12-17", "close": 23.74, "volume": 150536.0}, {"date": "2025-12-18", "close": 23.94, "volume": 85134.0}, {"date": "2025-12-19", "close": 23.31, "volume": 230007.0}, {"date": "2025-12-22", "close": 22.56, "volume": 100382.0}, {"date": "2025-12-23", "close": 21.95, "volume": 224205.0}, {"date": "2025-12-24", "close": 23.31, "volume": 158064.0}, {"date": "2025-12-26", "close": 25.55, "volume": 341227.0}, {"date": "2025-12-29", "close": 24.8, "volume": 239072.0}, {"date": "2025-12-30", "close": 25.36, "volume": 116559.0}, {"date": "2025-12-31", "close": 24.77, "volume": 99471.0}, {"date": "2026-01-02", "close": 24.73, "volume": 95463.0}, {"date": "2026-01-05", "close": 26.59, "volume": 172815.0}, {"date": "2026-01-06", "close": 27.24, "volume": 218239.0}, {"date": "2026-01-07", "close": 26.33, "volume": 114571.0}, {"date": "2026-01-08", "close": 29.19, "volume": 247185.0}, {"date": "2026-01-09", "close": 29.99, "volume": 397773.0}, {"date": "2026-01-12", "close": 32.43, "volume": 429162.0}, {"date": "2026-01-13", "close": 34.56, "volume": 506849.0}, {"date": "2026-01-14", "close": 35.64, "volume": 260908.0}, {"date": "2026-01-15", "close": 36.76, "volume": 280998.0}, {"date": "2026-01-16", "close": 37.77, "volume": 208875.0}, {"date": "2026-01-20", "close": 36.6, "volume": 302834.0}, {"date": "2026-01-21", "close": 38.2, "volume": 223818.0}, {"date": "2026-01-22", "close": 35.05, "volume": 245298.0}, {"date": "2026-01-23", "close": 33.93, "volume": 325544.0}, {"date": "2026-01-26", "close": 32.76, "volume": 342893.0}, {"date": "2026-01-27", "close": 32.1, "volume": 286333.0}, {"date": "2026-01-28", "close": 30.72, "volume": 186786.0}, {"date": "2026-01-29", "close": 30.75, "volume": 190372.0}, {"date": "2026-01-30", "close": 28.93, "volume": 269951.0}, {"date": "2026-02-02", "close": 28.97, "volume": 194807.0}, {"date": "2026-02-03", "close": 28.62, "volume": 169750.0}, {"date": "2026-02-04", "close": 28.59, "volume": 148118.0}, {"date": "2026-02-05", "close": 27.39, "volume": 259578.0}, {"date": "2026-02-06", "close": 29.07, "volume": 166756.0}, {"date": "2026-02-09", "close": 28.98, "volume": 104393.0}, {"date": "2026-02-10", "close": 28.73, "volume": 170255.0}, {"date": "2026-02-11", "close": 28.42, "volume": 87804.0}, {"date": "2026-02-12", "close": 27.76, "volume": 169997.0}, {"date": "2026-02-13", "close": 27.68, "volume": 236937.0}, {"date": "2026-02-17", "close": 27.8, "volume": 237158.0}, {"date": "2026-02-18", "close": 28.33, "volume": 148718.0}, {"date": "2026-02-19", "close": 28.19, "volume": 156143.0}, {"date": "2026-02-20", "close": 29.25, "volume": 1075220.0}, {"date": "2026-02-23", "close": 26.38, "volume": 327307.0}, {"date": "2026-02-24", "close": 26.6, "volume": 241105.0}, {"date": "2026-02-25", "close": 26.76, "volume": 201649.0}, {"date": "2026-02-26", "close": 27.51, "volume": 179966.0}, {"date": "2026-02-27", "close": 27.24, "volume": 216931.0}, {"date": "2026-03-02", "close": 26.18, "volume": 252658.0}, {"date": "2026-03-03", "close": 26.0, "volume": 169365.0}, {"date": "2026-03-04", "close": 26.38, "volume": 198532.0}, {"date": "2026-03-05", "close": 26.09, "volume": 216880.0}, {"date": "2026-03-06", "close": 26.5, "volume": 568760.0}, {"date": "2026-03-09", "close": 25.89, "volume": 531349.0}, {"date": "2026-03-10", "close": 26.74, "volume": 324689.0}, {"date": "2026-03-11", "close": 25.77, "volume": 217577.0}, {"date": "2026-03-12", "close": 25.08, "volume": 144053.0}, {"date": "2026-03-13", "close": 25.01, "volume": 224630.0}, {"date": "2026-03-16", "close": 26.34, "volume": 333677.0}, {"date": "2026-03-17", "close": 26.11, "volume": 154852.0}, {"date": "2026-03-18", "close": 25.36, "volume": 107686.0}, {"date": "2026-03-19", "close": 25.64, "volume": 333970.0}, {"date": "2026-03-20", "close": 24.84, "volume": 252126.0}, {"date": "2026-03-23", "close": 25.98, "volume": 203369.0}, {"date": "2026-03-24", "close": 26.51, "volume": 202740.0}, {"date": "2026-03-25", "close": 27.58, "volume": 244315.0}, {"date": "2026-03-26", "close": 28.8, "volume": 243648.0}, {"date": "2026-03-27", "close": 27.97, "volume": 246027.0}, {"date": "2026-03-30", "close": 27.81, "volume": 158391.0}, {"date": "2026-03-31", "close": 28.99, "volume": 292724.0}, {"date": "2026-04-01", "close": 28.6, "volume": 161130.0}, {"date": "2026-04-02", "close": 28.39, "volume": 200439.0}, {"date": "2026-04-06", "close": 29.56, "volume": 510935.0}, {"date": "2026-04-07", "close": 29.33, "volume": 505110.0}, {"date": "2026-04-08", "close": 30.97, "volume": 541085.0}, {"date": "2026-04-09", "close": 31.57, "volume": 434762.0}, {"date": "2026-04-10", "close": 31.77, "volume": 164889.0}, {"date": "2026-04-13", "close": 32.65, "volume": 239877.0}, {"date": "2026-04-14", "close": 32.93, "volume": 347927.0}, {"date": "2026-04-15", "close": 33.55, "volume": 287479.0}, {"date": "2026-04-16", "close": 34.5, "volume": 356783.0}, {"date": "2026-04-17", "close": 36.0, "volume": 283015.0}, {"date": "2026-04-20", "close": 36.54, "volume": 652275.0}, {"date": "2026-04-21", "close": 36.37, "volume": 167778.0}, {"date": "2026-04-22", "close": 36.78, "volume": 105373.0}, {"date": "2026-04-23", "close": 35.67, "volume": 144410.0}, {"date": "2026-04-24", "close": 35.15, "volume": 108341.0}, {"date": "2026-04-27", "close": 35.4, "volume": 215322.0}, {"date": "2026-04-28", "close": 36.03, "volume": 182698.0}, {"date": "2026-04-29", "close": 34.58, "volume": 108896.0}, {"date": "2026-04-30", "close": 35.49, "volume": 86622.0}, {"date": "2026-05-01", "close": 34.84, "volume": 226991.0}, {"date": "2026-05-04", "close": 33.22, "volume": 217509.0}, {"date": "2026-05-05", "close": 34.5, "volume": 134855.0}, {"date": "2026-05-06", "close": 34.64, "volume": 125812.0}, {"date": "2026-05-07", "close": 33.75, "volume": 146395.0}, {"date": "2026-05-08", "close": 34.89, "volume": 78860.0}, {"date": "2026-05-11", "close": 32.81, "volume": 281988.0}, {"date": "2026-05-12", "close": 31.71, "volume": 176470.0}, {"date": "2026-05-13", "close": 31.72, "volume": 157642.0}, {"date": "2026-05-14", "close": 32.02, "volume": 97837.0}, {"date": "2026-05-15", "close": 33.06, "volume": 162523.0}, {"date": "2026-05-18", "close": 32.2, "volume": 357012.0}, {"date": "2026-05-19", "close": 32.45, "volume": 178028.0}, {"date": "2026-05-20", "close": 33.38, "volume": 129523.0}, {"date": "2026-05-21", "close": 35.69, "volume": 127595.0}, {"date": "2026-05-22", "close": 37.02, "volume": 133797.0}, {"date": "2026-05-26", "close": 37.38, "volume": 188906.0}, {"date": "2026-05-27", "close": 37.18, "volume": 238390.0}, {"date": "2026-05-28", "close": 36.38, "volume": 341883.0}, {"date": "2026-05-29", "close": 38.37, "volume": 393700.0}, {"date": "2026-06-01", "close": 37.26, "volume": 266897.0}, {"date": "2026-06-02", "close": 39.42, "volume": 319079.0}, {"date": "2026-06-03", "close": 38.91, "volume": 205281.0}, {"date": "2026-06-04", "close": 39.91, "volume": 144172.0}, {"date": "2026-06-05", "close": 37.93, "volume": 126590.0}, {"date": "2026-06-08", "close": 39.21, "volume": 151668.0}, {"date": "2026-06-09", "close": 39.69, "volume": 206031.0}, {"date": "2026-06-10", "close": 39.02, "volume": 116040.0}, {"date": "2026-06-11", "close": 42.72, "volume": 194500.0}, {"date": "2026-06-12", "close": 42.5, "volume": 187491.0}, {"date": "2026-06-15", "close": 39.19, "volume": 298300.0}, {"date": "2026-06-16", "close": 35.89, "volume": 279180.0}, {"date": "2026-06-17", "close": 34.57, "volume": 290636.0}, {"date": "2026-06-18", "close": 35.67, "volume": 297990.0}, {"date": "2026-06-22", "close": 35.79, "volume": 277439.0}, {"date": "2026-06-23", "close": 33.82, "volume": 171955.0}, {"date": "2026-06-24", "close": 35.32, "volume": 137113.0}, {"date": "2026-06-25", "close": 34.74, "volume": 155417.0}, {"date": "2026-06-26", "close": 36.18, "volume": 270119.0}, {"date": "2026-06-29", "close": 34.8, "volume": 206076.0}, {"date": "2026-06-30", "close": 33.77, "volume": 266147.0}, {"date": "2026-07-01", "close": 33.9, "volume": 161896.0}, {"date": "2026-07-02", "close": 33.16, "volume": 233721.0}, {"date": "2026-07-06", "close": 33.17, "volume": 166289.0}, {"date": "2026-07-07", "close": 33.44, "volume": 184117.0}, {"date": "2026-07-08", "close": 32.77, "volume": 162742.0}, {"date": "2026-07-09", "close": 33.57, "volume": 150459.0}, {"date": "2026-07-10", "close": 34.12, "volume": 72753.0}, {"date": "2026-07-13", "close": 34.42, "volume": 132675.0}, {"date": "2026-07-14", "close": 34.35, "volume": 110205.0}, {"date": "2026-07-15", "close": 35.25, "volume": 126941.0}, {"date": "2026-07-16", "close": 37.32, "volume": 253426.0}, {"date": "2026-07-17", "close": 36.97, "volume": 154530.0}, {"date": "2026-07-20", "close": 37.19, "volume": 163066.0}, {"date": "2026-07-21", "close": 36.22, "volume": 172016.0}, {"date": "2026-07-22", "close": 36.0, "volume": 187240.0}, {"date": "2026-07-23", "close": 34.91, "volume": 172339.0}, {"date": "2026-07-24", "close": 35.69, "volume": 121035.0}, {"date": "2026-07-27", "close": 37.46, "volume": 179525.0}, {"date": "2026-07-28", "close": 38.93, "volume": 200520.0}, {"date": "2026-07-29", "close": 39.08, "volume": 145558.0}, {"date": "2026-07-30", "close": 38.6, "volume": 128168.0}, {"date": "2026-07-31", "close": 38.22, "volume": 93741.0}, {"date": "2026-08-03", "close": 39.14, "volume": 280044.0}, {"date": "2026-08-04", "close": 39.5, "volume": 115080.0}, {"date": "2026-08-05", "close": 39.26, "volume": 143266.0}, {"date": "2026-08-06", "close": 38.49, "volume": 125694.0}, {"date": "2026-08-07", "close": 37.98, "volume": 267751.0}], "refreshing": true}