{"ticker": "OPY", "overview": {"cik": "791963", "ticker": "OPY", "name": "OPPENHEIMER HOLDINGS INC", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051561", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051238", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051237", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-05", "title": "Form 11-K", "accession": "0001628280-26-041153", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033456", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033455", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033454", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033453", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030194", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001628280-26-029540", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001628280-26-029115", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001628280-26-029113", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001628280-26-027280", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-13", "title": "Proxy statement", "accession": "0001104659-26-027365", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-013646", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-013645", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-013643", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-02", "title": "Form PRE 14A", "accession": "0001104659-26-021942", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "FORM 4", "accession": "0001628280-26-012634", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "FORM 4", "accession": "0001628280-26-012632", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "FORM 4", "accession": "0001628280-26-012630", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "FORM 4", "accession": "0001628280-26-012628", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "FORM 4", "accession": "0001628280-26-012626", "price_sensitive": false}, {"form": "ARS", "date": "2026-02-26", "title": "Form ARS", "accession": "0001628280-26-012326", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001628280-26-012313", "price_sensitive": true}]}, "description": "OPPENHEIMER HOLDINGS INC trades as OPY on the NYSE and is registered in the United States, classified under Security Brokers, Dealers & Flotation Companies (SIC 6211). Privy Trades holds 370 insider filings for the company, from November 2003 to March 2026. Across those, 14 insiders disclosed 8 open-market purchases totalling $212.99K against 47 sales totalling $14.16M. The most recent filing on record is dated 2 March 2026.", "exchange": "NYSE", "stats": {"buy_n": 8, "buy_sum": 212985.31, "sell_n": 47, "sell_sum": 14158730.2758, "net": -13945744.9658, "insiders": 14, "first_date": "2003-11-06", "last_date": "2026-03-02"}, "metrics": {"ticker": "OPY", "has_prices": true, "as_of": "2026-08-14", "last": 116.34, "prev_close": 115.18, "change": 1.1599999999999966, "change_pct": 0.010071192915436677, "session_volume": 213752.0, "vwap_5": 114.53801459366106, "vwap_20": 112.00487102166525, "vwap_60": 108.13011049915094, "vwap_250": 94.13855869583651, "high_52w": 119.03, "low_52w": 64.23, "avg_volume_20": 129066.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-013643", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Dennis P. McNAMARA", "who_key": "McNAMARA DENNIS P", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 423700.91000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider trims $424K of OPY", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000162828026013643/0001628280-26-013643-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353747}, {"id": "0001628280-26-012626", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Paul M. Friedman", "who_key": "Friedman Paul M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000162828026012626/0001628280-26-012626-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359507}, {"id": "0001628280-26-012628", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Stacy J. Kanter", "who_key": "Kanter Stacy J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000162828026012628/0001628280-26-012628-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359507}, {"id": "0001628280-26-012630", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Evan Behrens", "who_key": "BEHRENS EVAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000162828026012630/0001628280-26-012630-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359507}, {"id": "0001628280-26-012632", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Timothy Martin Dwyer", "who_key": "Dwyer Timothy Martin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000162828026012632/0001628280-26-012632-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359507}, {"id": "0001628280-26-012634", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Suzanne Spaulding", "who_key": "Spaulding Suzanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000162828026012634/0001628280-26-012634-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359507}, {"id": "0001628280-26-013645", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "R. Lawrence Roth", "who_key": "ROTH R LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000162828026013645/0001628280-26-013645-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359507}, {"id": "0001628280-26-013646", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Teresa Glasser", "who_key": "Glasser Teresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000162828026013646/0001628280-26-013646-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359507}, {"id": "0001628280-26-033453", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Dennis P. McNAMARA", "who_key": "McNAMARA DENNIS P", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000162828026033453/0001628280-26-033453-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388307}, {"id": "0001628280-26-033454", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Brad M. Watkins", "who_key": "Watkins Brad M", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000162828026033454/0001628280-26-033454-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388307}, {"id": "0001628280-26-033455", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Robert S. Lowenthal", "who_key": "Lowenthal Robert S", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000162828026033455/0001628280-26-033455-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388307}, {"id": "0001628280-26-033456", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Albert G. Lowenthal", "who_key": "LOWENTHAL ALBERT G", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000162828026033456/0001628280-26-033456-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388307}, {"id": "0001628280-26-004161", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Dennis P. McNAMARA", "who_key": "McNAMARA DENNIS P", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000162828026004161/0001628280-26-004161-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401267}, {"id": "0001628280-26-004163", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Albert G. Lowenthal", "who_key": "LOWENTHAL ALBERT G", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000162828026004163/0001628280-26-004163-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401267}, {"id": "0001628280-26-004165", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Robert S. Lowenthal", "who_key": "Lowenthal Robert S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000162828026004165/0001628280-26-004165-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401267}, {"id": "0001628280-26-004160", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Suzanne Spaulding", "who_key": "Spaulding Suzanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000162828026004160/0001628280-26-004160-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585587}, {"id": "0001395774-25-000006", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Dennis P. McNAMARA", "who_key": "McNAMARA DENNIS P", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 147620.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider sells $148K of OPY", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000139577425000006/0001395774-25-000006-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654707}, {"id": "0001648181-25-000008", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Paul M. Friedman", "who_key": "Friedman Paul M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 443199.05000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Board member offloads $443K of OPY", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000164818125000008/0001648181-25-000008-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735347}, {"id": "0001648181-25-000004", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Paul M. Friedman", "who_key": "Friedman Paul M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 189319.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Board member offloads $189K of OPY", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000164818125000004/0001648181-25-000004-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741107}, {"id": "0001648181-25-000002", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Paul M. Friedman", "who_key": "Friedman Paul M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000164818125000002/0001648181-25-000002-index.htm", "trade_date": "2025-01-30", "timestamp": "2025-01-30", "mins": 923987}, {"id": "0001481324-25-000002", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Evan Behrens", "who_key": "BEHRENS EVAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000148132425000002/0001481324-25-000002-index.htm", "trade_date": "2025-01-30", "timestamp": "2025-01-30", "mins": 923987}, {"id": "0001329599-25-000002", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Timothy Martin Dwyer", "who_key": "Dwyer Timothy Martin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000132959925000002/0001329599-25-000002-index.htm", "trade_date": "2025-01-30", "timestamp": "2025-01-30", "mins": 923987}, {"id": "0001741163-25-000002", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Teresa Glasser", "who_key": "Glasser Teresa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000174116325000002/0001741163-25-000002-index.htm", "trade_date": "2025-01-30", "timestamp": "2025-01-30", "mins": 923987}, {"id": "0001215176-25-000002", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "R. Lawrence Roth", "who_key": "ROTH R LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000121517625000002/0001215176-25-000002-index.htm", "trade_date": "2025-01-30", "timestamp": "2025-01-30", "mins": 923987}, {"id": "0001775404-25-000002", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Stacy J. Kanter", "who_key": "Kanter Stacy J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000177540425000002/0001775404-25-000002-index.htm", "trade_date": "2025-01-30", "timestamp": "2025-01-30", "mins": 923987}, {"id": "0002014257-25-000002", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Suzanne Spaulding", "who_key": "Spaulding Suzanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000201425725000002/0002014257-25-000002-index.htm", "trade_date": "2025-01-30", "timestamp": "2025-01-30", "mins": 923987}, {"id": "0001940648-25-000002", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Brad M. Watkins", "who_key": "Watkins Brad M", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000194064825000002/0001940648-25-000002-index.htm", "trade_date": "2025-01-29", "timestamp": "2025-01-29", "mins": 925427}, {"id": "0001395774-25-000002", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Dennis P. McNAMARA", "who_key": "McNAMARA DENNIS P", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000139577425000002/0001395774-25-000002-index.htm", "trade_date": "2025-01-28", "timestamp": "2025-01-28", "mins": 926867}, {"id": "0001594628-25-000002", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Robert S. Lowenthal", "who_key": "Lowenthal Robert S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000159462825000002/0001594628-25-000002-index.htm", "trade_date": "2025-01-28", "timestamp": "2025-01-28", "mins": 926867}, {"id": "0001041339-25-000003", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Albert G. Lowenthal", "who_key": "LOWENTHAL ALBERT G", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on OPY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000104133925000003/0001041339-25-000003-index.htm", "trade_date": "2025-01-28", "timestamp": "2025-01-28", "mins": 926867}], "recent_buys": [{"id": "0001041339-19-000003", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Albert G. Lowenthal", "who_key": "LOWENTHAL ALBERT G", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 26514.309999999998, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO loads up: $27K into OPY", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000104133919000003/0001041339-19-000003-index.htm", "trade_date": "2019-02-08", "timestamp": "2019-02-08", "mins": 4067507}, {"id": "0001329599-16-000005", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Timothy Martin Dwyer", "who_key": "Dwyer Timothy Martin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13740.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The boardroom is buying: $14K of OPY", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000132959916000005/0001329599-16-000005-index.htm", "trade_date": "2016-05-19", "timestamp": "2016-05-19", "mins": 5500307}, {"id": "0001329599-16-000003", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Timothy Martin Dwyer", "who_key": "Dwyer Timothy Martin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41560.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider cluster: 3 buying OPY", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000132959916000003/0001329599-16-000003-index.htm", "trade_date": "2016-05-13", "timestamp": "2016-05-13", "mins": 5508947}, {"id": "0001439265-08-000002", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Michael Keehner", "who_key": "KEEHNER MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25580.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider cluster: 3 buying OPY", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000143926508000002/0001439265-08-000002-index.htm", "trade_date": "2008-09-12", "timestamp": "2008-09-12", "mins": 9540947}, {"id": "0001435741-08-000002", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "William Ehrhardt", "who_key": "EHRHARDT WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28450.0, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "4 insiders now buying OPY", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000143574108000002/0001435741-08-000002-index.htm", "trade_date": "2008-06-27", "timestamp": "2008-06-27", "mins": 9651827}, {"id": "0001395774-08-000001", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Dennis P. McNAMARA", "who_key": "McNAMARA DENNIS P", "role": "Assistant Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 27750.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "OPY draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000139577408000001/0001395774-08-000001-index.htm", "trade_date": "2008-06-26", "timestamp": "2008-06-26", "mins": 9653267}, {"id": "0001249033-05-000001", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "A. Winn Oughtred", "who_key": "OUGHTRED A WINN", "role": "Secretary, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 29201.0, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "6 insiders pile into OPY", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124903305000001/0001249033-05-000001-index.htm", "trade_date": "2005-06-20", "timestamp": "2005-06-20", "mins": 11240147}, {"id": "0001249028-05-000001", "src": "INSIDERS", "ticker": "OPY", "cik": "791963", "company": "OPPENHEIMER HOLDINGS INC", "company_raw": "OPPENHEIMER HOLDINGS INC", "who": "Richard Crystal", "who_key": "CRYSTAL RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20190.0, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider cluster: 7 buying OPY", "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124902805000001/0001249028-05-000001-index.htm", "trade_date": "2005-04-29", "timestamp": "2005-04-29", "mins": 11315027}], "institutional": [], "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": "Oppenheimer Holdings, Inc. Class A Common Stock (DE)", "new_value": "OPPENHEIMER HOLDINGS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000791963", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000791963", "applied": 1, "detected_at": "2026-10-26T18:52:37.041708"}]}, "key_people": [{"who": "Dennis P. McNAMARA", "who_key": "McNAMARA DENNIS P", "role": "Assistant Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 27750.0, "sold": 2902180.4961, "net": -2874430.4961, "trades": 7, "top_score": 42.5, "lean": "selling", "history": [{"action": "SELL", "amount": 423700.91000000003, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000162828026013643/0001628280-26-013643-index.htm"}, {"action": "SELL", "amount": 147620.0, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000139577425000006/0001395774-25-000006-index.htm"}, {"action": "SELL", "amount": 307674.0, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000139577424000006/0001395774-24-000006-index.htm"}, {"action": "SELL", "amount": 539761.2, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000139577423000008/0001395774-23-000008-index.htm"}, {"action": "SELL", "amount": 1073174.3861, "date": "2021-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000139577421000005/0001395774-21-000005-index.htm"}, {"action": "BUY", "amount": 27750.0, "date": "2008-06-26", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000139577408000001/0001395774-08-000001-index.htm"}, {"action": "SELL", "amount": 410250.0, "date": "2007-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000139577407000002/0001395774-07-000002-index.htm"}], "latest": {"action": "SELL", "amount": 423700.91000000003, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000162828026013643/0001628280-26-013643-index.htm"}}, {"who": "John L. Bitoue", "who_key": "BITOUE JOHN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2692035.88, "net": -2692035.88, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1112500.0, "date": "2007-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124901007000003/0001249010-07-000003-index.htm"}, {"action": "SELL", "amount": 827004.0, "date": "2007-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124901007000001/0001249010-07-000001-index.htm"}, {"action": "SELL", "amount": 381374.64999999997, "date": "2006-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124901006000004/0001249010-06-000004-index.htm"}, {"action": "SELL", "amount": 6030.0, "date": "2006-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124901006000003/0001249010-06-000003-index.htm"}, {"action": "SELL", "amount": 365127.23, "date": "2006-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124901006000002/0001249010-06-000002-index.htm"}], "latest": {"action": "SELL", "amount": 1112500.0, "date": "2007-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124901007000003/0001249010-07-000003-index.htm"}}, {"who": "Jeffrey J. Alfano", "who_key": "ALFANO JEFFREY J", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1673847.3672, "net": -1673847.3672, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1673847.3672, "date": "2021-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000152079821000004/0001520798-21-000004-index.htm"}], "latest": {"action": "SELL", "amount": 1673847.3672, "date": "2021-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000152079821000004/0001520798-21-000004-index.htm"}}, {"who": "A. Winn Oughtred", "who_key": "OUGHTRED A WINN", "role": "Secretary, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 29201.0, "sold": 1601195.5, "net": -1571994.5, "trades": 6, "top_score": 47.8, "lean": "selling", "history": [{"action": "SELL", "amount": 261133.5, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124903321000005/0001249033-21-000005-index.htm"}, {"action": "SELL", "amount": 310200.0, "date": "2019-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124903319000002/0001249033-19-000002-index.htm"}, {"action": "SELL", "amount": 133160.0, "date": "2006-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124903306000003/0001249033-06-000003-index.htm"}, {"action": "SELL", "amount": 400364.0, "date": "2006-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124903307000001/0001249033-07-000001-index.htm"}, {"action": "SELL", "amount": 496338.0, "date": "2006-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124903306000002/0001249033-06-000002-index.htm"}, {"action": "BUY", "amount": 29201.0, "date": "2005-06-20", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124903305000001/0001249033-05-000001-index.htm"}], "latest": {"action": "SELL", "amount": 261133.5, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124903321000005/0001249033-21-000005-index.htm"}}, {"who": "Albert G. Lowenthal", "who_key": "LOWENTHAL ALBERT G", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 26514.309999999998, "sold": 1317955.0, "net": -1291440.69, "trades": 5, "top_score": 42.4, "lean": "selling", "history": [{"action": "BUY", "amount": 26514.309999999998, "date": "2019-02-08", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000104133919000003/0001041339-19-000003-index.htm"}, {"action": "SELL", "amount": 541380.0, "date": "2007-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000104133907000004/0001041339-07-000004-index.htm"}, {"action": "SELL", "amount": 281550.0, "date": "2007-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000104133907000003/0001041339-07-000003-index.htm"}, {"action": "SELL", "amount": 89160.0, "date": "2007-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000104133907000002/0001041339-07-000002-index.htm"}, {"action": "SELL", "amount": 405865.0, "date": "2003-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000104133903000001/0001041339-03-000001-index.htm"}], "latest": {"action": "BUY", "amount": 26514.309999999998, "date": "2019-02-08", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000104133919000003/0001041339-19-000003-index.htm"}}, {"who": "Elaine K. Roberts", "who_key": "ROBERTS ELAINE K", "role": "President and Treasurer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 959160.0, "net": -959160.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 254659.2, "date": "2007-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000121802407000004/0001218024-07-000004-index.htm"}, {"action": "SELL", "amount": 255775.8, "date": "2007-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000121802407000003/0001218024-07-000003-index.htm"}, {"action": "SELL", "amount": 122160.0, "date": "2004-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000121802404000006/0001218024-04-000006-index.htm"}, {"action": "SELL", "amount": 57253.0, "date": "2004-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000121802404000005/0001218024-04-000005-index.htm"}, {"action": "SELL", "amount": 107792.0, "date": "2004-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000121802404000004/0001218024-04-000004-index.htm"}, {"action": "SELL", "amount": 161520.0, "date": "2004-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000121802404000003/0001218024-04-000003-index.htm"}], "latest": {"action": "SELL", "amount": 254659.2, "date": "2007-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000121802407000004/0001218024-07-000004-index.htm"}}, {"who": "Richard Crystal", "who_key": "CRYSTAL RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20190.0, "sold": 717925.8, "net": -697735.8, "trades": 12, "top_score": 36.5, "lean": "selling", "history": [{"action": "SELL", "amount": 54411.8, "date": "2010-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124902810000004/0001249028-10-000004-index.htm"}, {"action": "SELL", "amount": 53700.0, "date": "2010-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124902810000003/0001249028-10-000003-index.htm"}, {"action": "SELL", "amount": 52780.0, "date": "2010-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124902810000002/0001249028-10-000002-index.htm"}, {"action": "SELL", "amount": 87709.0, "date": "2010-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124902810000001/0001249028-10-000001-index.htm"}, {"action": "SELL", "amount": 82518.99999999999, "date": "2009-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124902809000003/0001249028-09-000003-index.htm"}, {"action": "SELL", "amount": 59700.0, "date": "2009-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124902809000002/0001249028-09-000002-index.htm"}, {"action": "SELL", "amount": 71305.0, "date": "2009-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124902809000001/0001249028-09-000001-index.htm"}, {"action": "SELL", "amount": 103155.0, "date": "2008-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124902808000001/0001249028-08-000001-index.htm"}, {"action": "SELL", "amount": 20016.0, "date": "2006-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124902806000006/0001249028-06-000006-index.htm"}, {"action": "SELL", "amount": 33550.0, "date": "2006-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124902806000004/0001249028-06-000004-index.htm"}, {"action": "SELL", "amount": 99080.0, "date": "2006-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124902806000003/0001249028-06-000003-index.htm"}, {"action": "BUY", "amount": 20190.0, "date": "2005-04-29", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124902805000001/0001249028-05-000001-index.htm"}], "latest": {"action": "SELL", "amount": 54411.8, "date": "2010-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000124902810000004/0001249028-10-000004-index.htm"}}, {"who": "Evan Behrens", "who_key": "BEHRENS EVAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 697918.7625000001, "net": -697918.7625000001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 38087.925, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000148132424000006/0001481324-24-000006-index.htm"}, {"action": "SELL", "amount": 180055.83750000002, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000148132424000004/0001481324-24-000004-index.htm"}, {"action": "SELL", "amount": 479775.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000148132423000002/0001481324-23-000002-index.htm"}], "latest": {"action": "SELL", "amount": 38087.925, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/791963/000148132424000006/0001481324-24-000006-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051561", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051238", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051237", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-05", "title": "Form 11-K", "accession": "0001628280-26-041153", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033456", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033455", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033454", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033453", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030194", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001628280-26-029540", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001628280-26-029115", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001628280-26-029113", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001628280-26-027280", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-13", "title": "Proxy statement", "accession": "0001104659-26-027365", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-013646", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-013645", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001628280-26-013643", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-02", "title": "Form PRE 14A", "accession": "0001104659-26-021942", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "FORM 4", "accession": "0001628280-26-012634", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "FORM 4", "accession": "0001628280-26-012632", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "FORM 4", "accession": "0001628280-26-012630", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "FORM 4", "accession": "0001628280-26-012628", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "FORM 4", "accession": "0001628280-26-012626", "price_sensitive": false}, {"form": "ARS", "date": "2026-02-26", "title": "Form ARS", "accession": "0001628280-26-012326", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001628280-26-012313", "price_sensitive": true}], "performance": {"ticker": "OPY", "has_prices": true, "summary": {"n": 8, "avg": 5.897558577385235, "win_rate": 1.0, "best": 6.257641921397379, "worst": 3.376975169300226, "as_of": "2026-08-14"}, "buys": [{"who": "LOWENTHAL ALBERT G", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 26514.309999999998, "date": "2019-02-08", "score": 42.4, "ref_price": 26.58, "return": 3.376975169300226}, {"who": "Dwyer Timothy Martin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13740.0, "date": "2016-05-19", "score": 34.0, "ref_price": 16.03, "return": 6.257641921397379}, {"who": "Dwyer Timothy Martin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41560.0, "date": "2016-05-13", "score": 42.0, "ref_price": 16.03, "return": 6.257641921397379}, {"who": "KEEHNER MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25580.0, "date": "2008-09-12", "score": 32.1, "ref_price": 16.03, "return": 6.257641921397379}, {"who": "EHRHARDT WILLIAM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28450.0, "date": "2008-06-27", "score": 32.6, "ref_price": 16.03, "return": 6.257641921397379}, {"who": "McNAMARA DENNIS P", "person_type": "EXEC", "person_label": "Execs", "role": "Assistant Secretary", "amount": 27750.0, "date": "2008-06-26", "score": 42.5, "ref_price": 16.03, "return": 6.257641921397379}, {"who": "OUGHTRED A WINN", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary, Director", "amount": 29201.0, "date": "2005-06-20", "score": 47.8, "ref_price": 16.03, "return": 6.257641921397379}, {"who": "CRYSTAL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20190.0, "date": "2005-04-29", "score": 36.5, "ref_price": 16.03, "return": 6.257641921397379}]}, "price_series": [{"date": "2016-08-15", "close": 16.03, "volume": 35001.0}, {"date": "2016-08-16", "close": 16.19, "volume": 27414.0}, {"date": "2016-08-17", "close": 16.22, "volume": 15834.0}, {"date": "2016-08-18", "close": 16.3, "volume": 11332.0}, {"date": "2016-08-19", "close": 16.26, "volume": 35833.0}, {"date": "2016-08-22", "close": 15.93, "volume": 15947.0}, {"date": "2016-08-23", "close": 15.94, "volume": 13247.0}, {"date": "2016-08-24", "close": 15.92, "volume": 13430.0}, {"date": "2016-08-25", "close": 15.97, "volume": 26784.0}, {"date": "2016-08-26", "close": 16.2, "volume": 35453.0}, {"date": "2016-08-29", "close": 15.85, "volume": 10058.0}, {"date": "2016-08-30", "close": 16.09, "volume": 18081.0}, {"date": "2016-08-31", "close": 16.07, "volume": 22275.0}, {"date": "2016-09-01", "close": 15.84, "volume": 10585.0}, {"date": "2016-09-02", "close": 16.26, "volume": 19413.0}, {"date": "2016-09-06", "close": 16.13, "volume": 18788.0}, {"date": "2016-09-07", "close": 16.09, "volume": 19549.0}, {"date": "2016-09-08", "close": 16.04, "volume": 21014.0}, {"date": "2016-09-09", "close": 15.84, "volume": 56724.0}, {"date": "2016-09-12", "close": 15.76, "volume": 66189.0}, {"date": "2016-09-13", "close": 15.5, "volume": 59228.0}, {"date": "2016-09-14", "close": 14.75, "volume": 21136.0}, {"date": "2016-09-15", "close": 14.73, "volume": 32557.0}, {"date": "2016-09-16", "close": 14.72, "volume": 41515.0}, {"date": "2016-09-19", "close": 14.57, "volume": 21026.0}, {"date": "2016-09-20", "close": 14.53, "volume": 34212.0}, {"date": "2016-09-21", "close": 14.53, "volume": 17856.0}, {"date": "2016-09-22", "close": 14.56, "volume": 22200.0}, {"date": "2016-09-23", "close": 14.78, "volume": 10075.0}, {"date": "2016-09-26", "close": 14.14, "volume": 25447.0}, {"date": "2016-09-27", "close": 14.02, "volume": 27887.0}, {"date": "2016-09-28", "close": 13.92, "volume": 24561.0}, {"date": "2016-09-29", "close": 13.92, "volume": 23810.0}, {"date": "2016-09-30", "close": 14.29, "volume": 70585.0}, {"date": "2016-10-03", "close": 14.25, "volume": 18914.0}, {"date": "2016-10-04", "close": 14.17, "volume": 22430.0}, {"date": "2016-10-05", "close": 14.17, "volume": 68557.0}, {"date": "2016-10-06", "close": 14.46, "volume": 104917.0}, {"date": "2016-10-07", "close": 14.67, "volume": 130041.0}, {"date": "2016-10-10", "close": 14.85, "volume": 21798.0}, {"date": "2016-10-11", "close": 14.71, "volume": 21904.0}, {"date": "2016-10-12", "close": 14.84, "volume": 12953.0}, {"date": "2016-10-13", "close": 14.61, "volume": 20393.0}, {"date": "2016-10-14", "close": 14.73, "volume": 15228.0}, {"date": "2016-10-17", "close": 14.8, "volume": 13450.0}, {"date": "2016-10-18", "close": 14.95, "volume": 13027.0}, {"date": "2016-10-19", "close": 14.85, "volume": 22403.0}, {"date": "2016-10-20", "close": 14.95, "volume": 7354.0}, {"date": "2016-10-21", "close": 15.0, "volume": 12136.0}, {"date": "2016-10-24", "close": 15.05, "volume": 12536.0}, {"date": "2016-10-25", "close": 15.0, "volume": 12203.0}, {"date": "2016-10-26", "close": 14.85, "volume": 6493.0}, {"date": "2016-10-27", "close": 14.85, "volume": 19239.0}, {"date": "2016-10-28", "close": 14.05, "volume": 21628.0}, {"date": "2016-10-31", "close": 14.0, "volume": 35789.0}, {"date": "2016-11-01", "close": 14.0, "volume": 36355.0}, {"date": "2016-11-02", "close": 13.9, "volume": 45044.0}, {"date": "2016-11-03", "close": 13.95, "volume": 33324.0}, {"date": "2016-11-04", "close": 14.0, "volume": 29399.0}, {"date": "2016-11-07", "close": 14.0, "volume": 46120.0}, {"date": "2016-11-08", "close": 14.35, "volume": 26540.0}, {"date": "2016-11-09", "close": 15.25, "volume": 66405.0}, {"date": "2016-11-10", "close": 15.3, "volume": 234226.0}, {"date": "2016-11-11", "close": 16.1, "volume": 87092.0}, {"date": "2016-11-14", "close": 16.45, "volume": 130730.0}, {"date": "2016-11-15", "close": 16.3, "volume": 47286.0}, {"date": "2016-11-16", "close": 16.6, "volume": 34100.0}, {"date": "2016-11-17", "close": 16.65, "volume": 23959.0}, {"date": "2016-11-18", "close": 16.6, "volume": 70100.0}, {"date": "2016-11-21", "close": 16.75, "volume": 26883.0}, {"date": "2016-11-22", "close": 17.0, "volume": 38964.0}, {"date": "2016-11-23", "close": 17.4, "volume": 40703.0}, {"date": "2016-11-25", "close": 17.15, "volume": 21793.0}, {"date": "2016-11-28", "close": 17.65, "volume": 51204.0}, {"date": "2016-11-29", "close": 18.4, "volume": 90632.0}, {"date": "2016-11-30", "close": 17.6, "volume": 96852.0}, {"date": "2016-12-01", "close": 18.7, "volume": 120527.0}, {"date": "2016-12-02", "close": 18.85, "volume": 48823.0}, {"date": "2016-12-05", "close": 18.9, "volume": 90984.0}, {"date": "2016-12-06", "close": 18.9, "volume": 126464.0}, {"date": "2016-12-07", "close": 18.85, "volume": 39834.0}, {"date": "2016-12-08", "close": 18.6, "volume": 85649.0}, {"date": "2016-12-09", "close": 18.7, "volume": 47666.0}, {"date": "2016-12-12", "close": 18.75, "volume": 38469.0}, {"date": "2016-12-13", "close": 19.0, "volume": 34818.0}, {"date": "2016-12-14", "close": 19.1, "volume": 47695.0}, {"date": "2016-12-15", "close": 19.35, "volume": 60771.0}, {"date": "2016-12-16", "close": 18.5, "volume": 119816.0}, {"date": "2016-12-19", "close": 18.75, "volume": 36413.0}, {"date": "2016-12-20", "close": 19.0, "volume": 59907.0}, {"date": "2016-12-21", "close": 19.0, "volume": 21878.0}, {"date": "2016-12-22", "close": 18.9, "volume": 9901.0}, {"date": "2016-12-23", "close": 19.0, "volume": 16686.0}, {"date": "2016-12-27", "close": 18.95, "volume": 15186.0}, {"date": "2016-12-28", "close": 19.05, "volume": 27004.0}, {"date": "2016-12-29", "close": 19.05, "volume": 29297.0}, {"date": "2016-12-30", "close": 18.6, "volume": 30465.0}, {"date": "2017-01-03", "close": 18.65, "volume": 26300.0}, {"date": "2017-01-04", "close": 19.1, "volume": 17413.0}, {"date": "2017-01-05", "close": 18.9, "volume": 27704.0}, {"date": "2017-01-06", "close": 18.9, "volume": 16327.0}, {"date": "2017-01-09", "close": 18.8, "volume": 28392.0}, {"date": "2017-01-10", "close": 19.0, "volume": 41096.0}, {"date": "2017-01-11", "close": 19.2, "volume": 48686.0}, {"date": "2017-01-12", "close": 18.9, "volume": 48525.0}, {"date": "2017-01-13", "close": 18.85, "volume": 46499.0}, {"date": "2017-01-17", "close": 18.45, "volume": 34477.0}, {"date": "2017-01-18", "close": 18.55, "volume": 26437.0}, {"date": "2017-01-19", "close": 18.1, "volume": 15244.0}, {"date": "2017-01-20", "close": 18.35, "volume": 19510.0}, {"date": "2017-01-23", "close": 18.2, "volume": 15661.0}, {"date": "2017-01-24", "close": 18.45, "volume": 29604.0}, {"date": "2017-01-25", "close": 18.8, "volume": 23127.0}, {"date": "2017-01-26", "close": 18.75, "volume": 22599.0}, {"date": "2017-01-27", "close": 17.05, "volume": 74751.0}, {"date": "2017-01-30", "close": 17.05, "volume": 58473.0}, {"date": "2017-01-31", "close": 17.1, "volume": 40130.0}, {"date": "2017-02-01", "close": 16.35, "volume": 95600.0}, {"date": "2017-02-02", "close": 16.6, "volume": 54867.0}, {"date": "2017-02-03", "close": 17.1, "volume": 36240.0}, {"date": "2017-02-06", "close": 16.6, "volume": 62430.0}, {"date": "2017-02-07", "close": 16.45, "volume": 28756.0}, {"date": "2017-02-08", "close": 16.35, "volume": 34302.0}, {"date": "2017-02-09", "close": 16.6, "volume": 56071.0}, {"date": "2017-02-10", "close": 16.7, "volume": 54703.0}, {"date": "2017-02-13", "close": 16.85, "volume": 55783.0}, {"date": "2017-02-14", "close": 16.9, "volume": 42103.0}, {"date": "2017-02-15", "close": 17.0, "volume": 71256.0}, {"date": "2017-02-16", "close": 16.7, "volume": 31889.0}, {"date": "2017-02-17", "close": 16.9, "volume": 29571.0}, {"date": "2017-02-21", "close": 16.85, "volume": 47006.0}, {"date": "2017-02-22", "close": 16.85, "volume": 23901.0}, {"date": "2017-02-23", "close": 16.85, "volume": 45684.0}, {"date": "2017-02-24", "close": 16.75, "volume": 29029.0}, {"date": "2017-02-27", "close": 16.9, "volume": 32935.0}, {"date": "2017-02-28", "close": 16.6, "volume": 33765.0}, {"date": "2017-03-01", "close": 16.9, "volume": 74288.0}, {"date": "2017-03-02", "close": 16.75, "volume": 27148.0}, {"date": "2017-03-03", "close": 16.75, "volume": 28930.0}, {"date": "2017-03-06", "close": 16.65, "volume": 24024.0}, {"date": "2017-03-07", "close": 16.45, "volume": 28203.0}, {"date": "2017-03-08", "close": 16.7, "volume": 35533.0}, {"date": "2017-03-09", "close": 16.5, "volume": 38498.0}, {"date": "2017-03-10", "close": 16.5, "volume": 32145.0}, {"date": "2017-03-13", "close": 16.7, "volume": 26407.0}, {"date": "2017-03-14", "close": 16.75, "volume": 24539.0}, {"date": "2017-03-15", "close": 16.85, "volume": 30388.0}, {"date": "2017-03-16", "close": 17.0, "volume": 32747.0}, {"date": "2017-03-17", "close": 16.95, "volume": 69810.0}, {"date": "2017-03-20", "close": 16.95, "volume": 27859.0}, {"date": "2017-03-21", "close": 16.5, "volume": 40763.0}, {"date": "2017-03-22", "close": 16.15, "volume": 39117.0}, {"date": "2017-03-23", "close": 16.4, "volume": 25176.0}, {"date": "2017-03-24", "close": 16.55, "volume": 27393.0}, {"date": "2017-03-27", "close": 16.75, "volume": 24253.0}, {"date": "2017-03-28", "close": 16.95, "volume": 12809.0}, {"date": "2017-03-29", "close": 16.9, "volume": 20352.0}, {"date": "2017-03-30", "close": 17.15, "volume": 19375.0}, {"date": "2017-03-31", "close": 17.1, "volume": 28403.0}, {"date": "2017-04-03", "close": 16.95, "volume": 32548.0}, {"date": "2017-04-04", "close": 16.75, "volume": 24940.0}, {"date": "2017-04-05", "close": 16.2, "volume": 31856.0}, {"date": "2017-04-06", "close": 16.6, "volume": 27545.0}, {"date": "2017-04-07", "close": 16.35, "volume": 21659.0}, {"date": "2017-04-10", "close": 16.4, "volume": 30699.0}, {"date": "2017-04-11", "close": 16.55, "volume": 10084.0}, {"date": "2017-04-12", "close": 16.3, "volume": 21879.0}, {"date": "2017-04-13", "close": 16.15, "volume": 26330.0}, {"date": "2017-04-17", "close": 16.45, "volume": 20133.0}, {"date": "2017-04-18", "close": 16.65, "volume": 23952.0}, {"date": "2017-04-19", "close": 16.55, "volume": 28172.0}, {"date": "2017-04-20", "close": 16.9, "volume": 28617.0}, {"date": "2017-04-21", "close": 16.95, "volume": 29413.0}, {"date": "2017-04-24", "close": 17.45, "volume": 21668.0}, {"date": "2017-04-25", "close": 17.6, "volume": 32820.0}, {"date": "2017-04-26", "close": 17.9, "volume": 39442.0}, {"date": "2017-04-27", "close": 17.55, "volume": 24369.0}, {"date": "2017-04-28", "close": 17.3, "volume": 23185.0}, {"date": "2017-05-01", "close": 17.1, "volume": 27628.0}, {"date": "2017-05-02", "close": 16.7, "volume": 22896.0}, {"date": "2017-05-03", "close": 16.45, "volume": 27066.0}, {"date": "2017-05-04", "close": 16.7, "volume": 26939.0}, {"date": "2017-05-05", "close": 17.0, "volume": 29939.0}, {"date": "2017-05-08", "close": 17.0, "volume": 24741.0}, {"date": "2017-05-09", "close": 16.85, "volume": 24581.0}, {"date": "2017-05-10", "close": 16.7, "volume": 19559.0}, {"date": "2017-05-11", "close": 16.6, "volume": 24869.0}, {"date": "2017-05-12", "close": 16.5, "volume": 40793.0}, {"date": "2017-05-15", "close": 16.65, "volume": 12588.0}, {"date": "2017-05-16", "close": 16.7, "volume": 11829.0}, {"date": "2017-05-17", "close": 16.0, "volume": 43572.0}, {"date": "2017-05-18", "close": 15.8, "volume": 31873.0}, {"date": "2017-05-19", "close": 15.7, "volume": 39845.0}, {"date": "2017-05-22", "close": 16.0, "volume": 17678.0}, {"date": "2017-05-23", "close": 16.05, "volume": 15539.0}, {"date": "2017-05-24", "close": 15.95, "volume": 10360.0}, {"date": "2017-05-25", "close": 15.85, "volume": 20188.0}, {"date": "2017-05-26", "close": 15.75, "volume": 11057.0}, {"date": "2017-05-30", "close": 15.65, "volume": 23044.0}, {"date": "2017-05-31", "close": 15.6, "volume": 32378.0}, {"date": "2017-06-01", "close": 15.9, "volume": 21122.0}, {"date": "2017-06-02", "close": 15.9, "volume": 22695.0}, {"date": "2017-06-05", "close": 15.85, "volume": 27191.0}, {"date": "2017-06-06", "close": 15.85, "volume": 23327.0}, {"date": "2017-06-07", "close": 15.9, "volume": 10076.0}, {"date": "2017-06-08", "close": 16.05, "volume": 28731.0}, {"date": "2017-06-09", "close": 16.65, "volume": 44423.0}, {"date": "2017-06-12", "close": 16.8, "volume": 21666.0}, {"date": "2017-06-13", "close": 16.9, "volume": 13391.0}, {"date": "2017-06-14", "close": 16.75, "volume": 29065.0}, {"date": "2017-06-15", "close": 16.55, "volume": 10717.0}, {"date": "2017-06-16", "close": 16.5, "volume": 37630.0}, {"date": "2017-06-19", "close": 16.7, "volume": 13253.0}, {"date": "2017-06-20", "close": 16.5, "volume": 16660.0}, {"date": "2017-06-21", "close": 16.1, "volume": 16904.0}, {"date": "2017-06-22", "close": 16.2, "volume": 13856.0}, {"date": "2017-06-23", "close": 16.2, "volume": 50061.0}, {"date": "2017-06-26", "close": 16.25, "volume": 19727.0}, {"date": "2017-06-27", "close": 16.15, "volume": 24622.0}, {"date": "2017-06-28", "close": 16.5, "volume": 26696.0}, {"date": "2017-06-29", "close": 16.55, "volume": 18018.0}, {"date": "2017-06-30", "close": 16.4, "volume": 16281.0}, {"date": "2017-07-03", "close": 16.6, "volume": 6336.0}, {"date": "2017-07-05", "close": 16.25, "volume": 61169.0}, {"date": "2017-07-06", "close": 16.25, "volume": 28642.0}, {"date": "2017-07-07", "close": 16.4, "volume": 29030.0}, {"date": "2017-07-10", "close": 16.3, "volume": 44251.0}, {"date": "2017-07-11", "close": 16.25, "volume": 21319.0}, {"date": "2017-07-12", "close": 16.6, "volume": 23285.0}, {"date": "2017-07-13", "close": 16.6, "volume": 29114.0}, {"date": "2017-07-14", "close": 16.55, "volume": 18731.0}, {"date": "2017-07-17", "close": 16.5, "volume": 20028.0}, {"date": "2017-07-18", "close": 16.45, "volume": 9151.0}, {"date": "2017-07-19", "close": 16.4, "volume": 15560.0}, {"date": "2017-07-20", "close": 16.25, "volume": 24323.0}, {"date": "2017-07-21", "close": 16.3, "volume": 27303.0}, {"date": "2017-07-24", "close": 16.25, "volume": 11864.0}, {"date": "2017-07-25", "close": 16.7, "volume": 47739.0}, {"date": "2017-07-26", "close": 16.6, "volume": 17826.0}, {"date": "2017-07-27", "close": 16.25, "volume": 28226.0}, {"date": "2017-07-28", "close": 16.15, "volume": 42763.0}, {"date": "2017-07-31", "close": 15.75, "volume": 22065.0}, {"date": "2017-08-01", "close": 15.9, "volume": 23820.0}, {"date": "2017-08-02", "close": 15.85, "volume": 22058.0}, {"date": "2017-08-03", "close": 16.0, "volume": 24453.0}, {"date": "2017-08-04", "close": 16.3, "volume": 42986.0}, {"date": "2017-08-07", "close": 16.25, "volume": 33848.0}, {"date": "2017-08-08", "close": 16.4, "volume": 24777.0}, {"date": "2017-08-09", "close": 16.1, "volume": 29577.0}, {"date": "2017-08-10", "close": 16.05, "volume": 24135.0}, {"date": "2017-08-11", "close": 16.0, "volume": 44042.0}, {"date": "2017-08-14", "close": 16.2, "volume": 35233.0}, {"date": "2017-08-15", "close": 16.2, "volume": 29899.0}, {"date": "2017-08-16", "close": 16.3, "volume": 28034.0}, {"date": "2017-08-17", "close": 16.0, "volume": 41941.0}, {"date": "2017-08-18", "close": 16.3, "volume": 24341.0}, {"date": "2017-08-21", "close": 16.15, "volume": 39290.0}, {"date": "2017-08-22", "close": 16.45, "volume": 17982.0}, {"date": "2017-08-23", "close": 16.2, "volume": 15697.0}, {"date": "2017-08-24", "close": 16.2, "volume": 17275.0}, {"date": "2017-08-25", "close": 16.45, "volume": 18567.0}, {"date": "2017-08-28", "close": 16.35, "volume": 9220.0}, {"date": "2017-08-29", "close": 16.35, "volume": 11932.0}, {"date": "2017-08-30", "close": 16.15, "volume": 33491.0}, {"date": "2017-08-31", "close": 16.25, "volume": 23603.0}, {"date": "2017-09-01", "close": 16.15, "volume": 14337.0}, {"date": "2017-09-05", "close": 15.55, "volume": 67123.0}, {"date": "2017-09-06", "close": 15.8, "volume": 26480.0}, {"date": "2017-09-07", "close": 15.55, "volume": 18231.0}, {"date": "2017-09-08", "close": 15.6, "volume": 23424.0}, {"date": "2017-09-11", "close": 15.95, "volume": 32814.0}, {"date": "2017-09-12", "close": 15.95, "volume": 31816.0}, {"date": "2017-09-13", "close": 15.85, "volume": 32996.0}, {"date": "2017-09-14", "close": 15.7, "volume": 44597.0}, {"date": "2017-09-15", "close": 16.2, "volume": 56793.0}, {"date": "2017-09-18", "close": 16.5, "volume": 38542.0}, {"date": "2017-09-19", "close": 16.7, "volume": 56477.0}, {"date": "2017-09-20", "close": 17.05, "volume": 68770.0}, {"date": "2017-09-21", "close": 16.85, "volume": 37300.0}, {"date": "2017-09-22", "close": 16.8, "volume": 47927.0}, {"date": "2017-09-25", "close": 16.8, "volume": 17383.0}, {"date": "2017-09-26", "close": 16.95, "volume": 30951.0}, {"date": "2017-09-27", "close": 17.5, "volume": 70545.0}, {"date": "2017-09-28", "close": 17.25, "volume": 43517.0}, {"date": "2017-09-29", "close": 17.35, "volume": 39196.0}, {"date": "2017-10-02", "close": 17.7, "volume": 63863.0}, {"date": "2017-10-03", "close": 17.85, "volume": 40008.0}, {"date": "2017-10-04", "close": 17.4, "volume": 55060.0}, {"date": "2017-10-05", "close": 17.55, "volume": 87243.0}, {"date": "2017-10-06", "close": 17.65, "volume": 88431.0}, {"date": "2017-10-09", "close": 18.0, "volume": 89198.0}, {"date": "2017-10-10", "close": 18.0, "volume": 90277.0}, {"date": "2017-10-11", "close": 18.35, "volume": 100202.0}, {"date": "2017-10-12", "close": 18.0, "volume": 48224.0}, {"date": "2017-10-13", "close": 17.85, "volume": 38822.0}, {"date": "2017-10-16", "close": 18.0, "volume": 17971.0}, {"date": "2017-10-17", "close": 17.8, "volume": 12093.0}, {"date": "2017-10-18", "close": 18.1, "volume": 17241.0}, {"date": "2017-10-19", "close": 18.05, "volume": 52438.0}, {"date": "2017-10-20", "close": 18.45, "volume": 36261.0}, {"date": "2017-10-23", "close": 18.3, "volume": 17770.0}, {"date": "2017-10-24", "close": 18.45, "volume": 25097.0}, {"date": "2017-10-25", "close": 18.55, "volume": 45617.0}, {"date": "2017-10-26", "close": 18.6, "volume": 53037.0}, {"date": "2017-10-27", "close": 20.0, "volume": 94357.0}, {"date": "2017-10-30", "close": 20.8, "volume": 103614.0}, {"date": "2017-10-31", "close": 21.75, "volume": 196073.0}, {"date": "2017-11-01", "close": 21.8, "volume": 88433.0}, {"date": "2017-11-02", "close": 22.8, "volume": 73747.0}, {"date": "2017-11-03", "close": 23.4, "volume": 138929.0}, {"date": "2017-11-06", "close": 23.45, "volume": 129459.0}, {"date": "2017-11-07", "close": 22.85, "volume": 117730.0}, {"date": "2017-11-08", "close": 22.95, "volume": 64311.0}, {"date": "2017-11-09", "close": 23.35, "volume": 92098.0}, {"date": "2017-11-10", "close": 23.9, "volume": 105081.0}, {"date": "2017-11-13", "close": 24.35, "volume": 149577.0}, {"date": "2017-11-14", "close": 24.45, "volume": 171931.0}, {"date": "2017-11-15", "close": 24.5, "volume": 168617.0}, {"date": "2017-11-16", "close": 24.9, "volume": 176338.0}, {"date": "2017-11-17", "close": 25.15, "volume": 229987.0}, {"date": "2017-11-20", "close": 25.65, "volume": 92394.0}, {"date": "2017-11-21", "close": 26.55, "volume": 87723.0}, {"date": "2017-11-22", "close": 26.55, "volume": 90664.0}, {"date": "2017-11-24", "close": 27.4, "volume": 121232.0}, {"date": "2017-11-27", "close": 27.05, "volume": 88628.0}, {"date": "2017-11-28", "close": 27.0, "volume": 145832.0}, {"date": "2017-11-29", "close": 26.95, "volume": 78837.0}, {"date": "2017-11-30", "close": 26.95, "volume": 97975.0}, {"date": "2017-12-01", "close": 27.2, "volume": 89292.0}, {"date": "2017-12-04", "close": 28.2, "volume": 120961.0}, {"date": "2017-12-05", "close": 28.2, "volume": 71495.0}, {"date": "2017-12-06", "close": 27.9, "volume": 62710.0}, {"date": "2017-12-07", "close": 28.2, "volume": 44628.0}, {"date": "2017-12-08", "close": 28.25, "volume": 60453.0}, {"date": "2017-12-11", "close": 28.15, "volume": 47251.0}, {"date": "2017-12-12", "close": 28.55, "volume": 50676.0}, {"date": "2017-12-13", "close": 28.2, "volume": 54883.0}, {"date": "2017-12-14", "close": 27.9, "volume": 88201.0}, {"date": "2017-12-15", "close": 28.35, "volume": 149375.0}, {"date": "2017-12-18", "close": 28.35, "volume": 48951.0}, {"date": "2017-12-19", "close": 27.55, "volume": 76146.0}, {"date": "2017-12-20", "close": 27.55, "volume": 40703.0}, {"date": "2017-12-21", "close": 27.85, "volume": 56844.0}, {"date": "2017-12-22", "close": 27.4, "volume": 51475.0}, {"date": "2017-12-26", "close": 27.45, "volume": 38289.0}, {"date": "2017-12-27", "close": 27.1, "volume": 51292.0}, {"date": "2017-12-28", "close": 27.2, "volume": 27772.0}, {"date": "2017-12-29", "close": 26.8, "volume": 45510.0}, {"date": "2018-01-02", "close": 26.6, "volume": 40971.0}, {"date": "2018-01-03", "close": 26.95, "volume": 55655.0}, {"date": "2018-01-04", "close": 27.35, "volume": 57677.0}, {"date": "2018-01-05", "close": 27.0, "volume": 51121.0}, {"date": "2018-01-08", "close": 26.8, "volume": 22850.0}, {"date": "2018-01-09", "close": 26.8, "volume": 26520.0}, {"date": "2018-01-10", "close": 26.95, "volume": 43012.0}, {"date": "2018-01-11", "close": 26.85, "volume": 54173.0}, {"date": "2018-01-12", "close": 26.75, "volume": 115898.0}, {"date": "2018-01-16", "close": 26.85, "volume": 62551.0}, {"date": "2018-01-17", "close": 27.0, "volume": 59422.0}, {"date": "2018-01-18", "close": 26.85, "volume": 32040.0}, {"date": "2018-01-19", "close": 28.4, "volume": 161155.0}, {"date": "2018-01-22", "close": 28.45, "volume": 167451.0}, {"date": "2018-01-23", "close": 27.55, "volume": 64431.0}, {"date": "2018-01-24", "close": 27.85, "volume": 37508.0}, {"date": "2018-01-25", "close": 27.45, "volume": 29970.0}, {"date": "2018-01-26", "close": 28.35, "volume": 58443.0}, {"date": "2018-01-29", "close": 27.4, "volume": 47223.0}, {"date": "2018-01-30", "close": 27.55, "volume": 31739.0}, {"date": "2018-01-31", "close": 27.5, "volume": 45416.0}, {"date": "2018-02-01", "close": 28.25, "volume": 65932.0}, {"date": "2018-02-02", "close": 28.05, "volume": 53854.0}, {"date": "2018-02-05", "close": 28.15, "volume": 152680.0}, {"date": "2018-02-06", "close": 26.95, "volume": 181204.0}, {"date": "2018-02-07", "close": 27.1, "volume": 99289.0}, {"date": "2018-02-08", "close": 26.05, "volume": 62031.0}, {"date": "2018-02-09", "close": 26.25, "volume": 85722.0}, {"date": "2018-02-12", "close": 26.15, "volume": 45374.0}, {"date": "2018-02-13", "close": 25.8, "volume": 42596.0}, {"date": "2018-02-14", "close": 26.45, "volume": 64628.0}, {"date": "2018-02-15", "close": 26.4, "volume": 63791.0}, {"date": "2018-02-16", "close": 26.75, "volume": 40511.0}, {"date": "2018-02-20", "close": 26.1, "volume": 20443.0}, {"date": "2018-02-21", "close": 26.55, "volume": 55487.0}, {"date": "2018-02-22", "close": 26.45, "volume": 61013.0}, {"date": "2018-02-23", "close": 26.55, "volume": 46922.0}, {"date": "2018-02-26", "close": 26.95, "volume": 91391.0}, {"date": "2018-02-27", "close": 26.8, "volume": 79448.0}, {"date": "2018-02-28", "close": 26.55, "volume": 114512.0}, {"date": "2018-03-01", "close": 26.5, "volume": 80673.0}, {"date": "2018-03-02", "close": 26.5, "volume": 56430.0}, {"date": "2018-03-05", "close": 26.65, "volume": 61704.0}, {"date": "2018-03-06", "close": 26.9, "volume": 51894.0}, {"date": "2018-03-07", "close": 26.8, "volume": 36518.0}, {"date": "2018-03-08", "close": 27.4, "volume": 70677.0}, {"date": "2018-03-09", "close": 27.55, "volume": 38664.0}, {"date": "2018-03-12", "close": 27.5, "volume": 52740.0}, {"date": "2018-03-13", "close": 27.4, "volume": 37761.0}, {"date": "2018-03-14", "close": 27.6, "volume": 96798.0}, {"date": "2018-03-15", "close": 26.9, "volume": 77037.0}, {"date": "2018-03-16", "close": 27.25, "volume": 106949.0}, {"date": "2018-03-19", "close": 27.05, "volume": 81035.0}, {"date": "2018-03-20", "close": 27.0, "volume": 87132.0}, {"date": "2018-03-21", "close": 27.1, "volume": 59825.0}, {"date": "2018-03-22", "close": 26.6, "volume": 49837.0}, {"date": "2018-03-23", "close": 25.65, "volume": 48077.0}, {"date": "2018-03-26", "close": 26.2, "volume": 48678.0}, {"date": "2018-03-27", "close": 25.5, "volume": 57097.0}, {"date": "2018-03-28", "close": 25.55, "volume": 48830.0}, {"date": "2018-03-29", "close": 25.75, "volume": 53137.0}, {"date": "2018-04-02", "close": 25.0, "volume": 54536.0}, {"date": "2018-04-03", "close": 25.4, "volume": 53732.0}, {"date": "2018-04-04", "close": 25.75, "volume": 51310.0}, {"date": "2018-04-05", "close": 26.15, "volume": 46792.0}, {"date": "2018-04-06", "close": 25.7, "volume": 45351.0}, {"date": "2018-04-09", "close": 25.8, "volume": 33543.0}, {"date": "2018-04-10", "close": 26.0, "volume": 38632.0}, {"date": "2018-04-11", "close": 26.15, "volume": 45871.0}, {"date": "2018-04-12", "close": 26.45, "volume": 45193.0}, {"date": "2018-04-13", "close": 26.3, "volume": 49239.0}, {"date": "2018-04-16", "close": 27.05, "volume": 70792.0}, {"date": "2018-04-17", "close": 27.25, "volume": 71996.0}, {"date": "2018-04-18", "close": 27.1, "volume": 69324.0}, {"date": "2018-04-19", "close": 27.0, "volume": 32588.0}, {"date": "2018-04-20", "close": 27.0, "volume": 35264.0}, {"date": "2018-04-23", "close": 26.85, "volume": 31619.0}, {"date": "2018-04-24", "close": 26.6, "volume": 32085.0}, {"date": "2018-04-25", "close": 26.4, "volume": 34040.0}, {"date": "2018-04-26", "close": 26.6, "volume": 24478.0}, {"date": "2018-04-27", "close": 26.85, "volume": 66337.0}, {"date": "2018-04-30", "close": 26.85, "volume": 58971.0}, {"date": "2018-05-01", "close": 26.9, "volume": 179379.0}, {"date": "2018-05-02", "close": 27.05, "volume": 42823.0}, {"date": "2018-05-03", "close": 27.0, "volume": 64305.0}, {"date": "2018-05-04", "close": 28.0, "volume": 85716.0}, {"date": "2018-05-07", "close": 28.85, "volume": 97472.0}, {"date": "2018-05-08", "close": 28.9, "volume": 86971.0}, {"date": "2018-05-09", "close": 28.9, "volume": 67909.0}, {"date": "2018-05-10", "close": 28.95, "volume": 35481.0}, {"date": "2018-05-11", "close": 28.9, "volume": 33931.0}, {"date": "2018-05-14", "close": 28.45, "volume": 26788.0}, {"date": "2018-05-15", "close": 28.55, "volume": 20899.0}, {"date": "2018-05-16", "close": 28.95, "volume": 48645.0}, {"date": "2018-05-17", "close": 28.95, "volume": 37524.0}, {"date": "2018-05-18", "close": 28.85, "volume": 36333.0}, {"date": "2018-05-21", "close": 29.4, "volume": 73295.0}, {"date": "2018-05-22", "close": 29.1, "volume": 41816.0}, {"date": "2018-05-23", "close": 28.95, "volume": 31502.0}, {"date": "2018-05-24", "close": 29.1, "volume": 59421.0}, {"date": "2018-05-25", "close": 29.05, "volume": 45559.0}, {"date": "2018-05-29", "close": 28.25, "volume": 64246.0}, {"date": "2018-05-30", "close": 28.35, "volume": 27282.0}, {"date": "2018-05-31", "close": 28.15, "volume": 32893.0}, {"date": "2018-06-01", "close": 28.4, "volume": 40605.0}, {"date": "2018-06-04", "close": 28.6, "volume": 53281.0}, {"date": "2018-06-05", "close": 29.0, "volume": 56295.0}, {"date": "2018-06-06", "close": 29.0, "volume": 54357.0}, {"date": "2018-06-07", "close": 29.0, "volume": 37273.0}, {"date": "2018-06-08", "close": 28.65, "volume": 21868.0}, {"date": "2018-06-11", "close": 28.9, "volume": 62261.0}, {"date": "2018-06-12", "close": 28.85, "volume": 49349.0}, {"date": "2018-06-13", "close": 28.7, "volume": 30127.0}, {"date": "2018-06-14", "close": 28.45, "volume": 45112.0}, {"date": "2018-06-15", "close": 28.35, "volume": 48214.0}, {"date": "2018-06-18", "close": 28.1, "volume": 78218.0}, {"date": "2018-06-19", "close": 28.1, "volume": 77933.0}, {"date": "2018-06-20", "close": 28.65, "volume": 59867.0}, {"date": "2018-06-21", "close": 28.85, "volume": 80962.0}, {"date": "2018-06-22", "close": 29.05, "volume": 177826.0}, {"date": "2018-06-25", "close": 29.2, "volume": 132420.0}, {"date": "2018-06-26", "close": 29.3, "volume": 99500.0}, {"date": "2018-06-27", "close": 28.25, "volume": 44392.0}, {"date": "2018-06-28", "close": 28.25, "volume": 48657.0}, {"date": "2018-06-29", "close": 28.0, "volume": 46793.0}, {"date": "2018-07-02", "close": 28.45, "volume": 53859.0}, {"date": "2018-07-03", "close": 28.05, "volume": 22200.0}, {"date": "2018-07-05", "close": 28.6, "volume": 60193.0}, {"date": "2018-07-06", "close": 28.55, "volume": 97344.0}, {"date": "2018-07-09", "close": 29.05, "volume": 23912.0}, {"date": "2018-07-10", "close": 28.65, "volume": 35089.0}, {"date": "2018-07-11", "close": 28.05, "volume": 33604.0}, {"date": "2018-07-12", "close": 28.25, "volume": 49797.0}, {"date": "2018-07-13", "close": 28.3, "volume": 42443.0}, {"date": "2018-07-16", "close": 28.45, "volume": 33414.0}, {"date": "2018-07-17", "close": 28.4, "volume": 28780.0}, {"date": "2018-07-18", "close": 28.9, "volume": 56297.0}, {"date": "2018-07-19", "close": 28.1, "volume": 45750.0}, {"date": "2018-07-20", "close": 28.1, "volume": 23002.0}, {"date": "2018-07-23", "close": 28.75, "volume": 47220.0}, {"date": "2018-07-24", "close": 28.7, "volume": 41506.0}, {"date": "2018-07-25", "close": 29.3, "volume": 49768.0}, {"date": "2018-07-26", "close": 28.65, "volume": 100487.0}, {"date": "2018-07-27", "close": 29.4, "volume": 139880.0}, {"date": "2018-07-30", "close": 29.55, "volume": 173060.0}, {"date": "2018-07-31", "close": 29.55, "volume": 146059.0}, {"date": "2018-08-01", "close": 31.4, "volume": 279959.0}, {"date": "2018-08-02", "close": 31.8, "volume": 148341.0}, {"date": "2018-08-03", "close": 31.65, "volume": 118980.0}, {"date": "2018-08-06", "close": 31.95, "volume": 107064.0}, {"date": "2018-08-07", "close": 32.35, "volume": 128066.0}, {"date": "2018-08-08", "close": 33.2, "volume": 193758.0}, {"date": "2018-08-09", "close": 33.55, "volume": 249620.0}, {"date": "2018-08-10", "close": 33.75, "volume": 178646.0}, {"date": "2018-08-13", "close": 32.2, "volume": 133571.0}, {"date": "2018-08-14", "close": 32.45, "volume": 79884.0}, {"date": "2018-08-15", "close": 32.45, "volume": 89826.0}, {"date": "2018-08-16", "close": 32.4, "volume": 70672.0}, {"date": "2018-08-17", "close": 32.25, "volume": 56499.0}, {"date": "2018-08-20", "close": 32.55, "volume": 82840.0}, {"date": "2018-08-21", "close": 32.8, "volume": 100450.0}, {"date": "2018-08-22", "close": 33.15, "volume": 147965.0}, {"date": "2018-08-23", "close": 33.85, "volume": 85402.0}, {"date": "2018-08-24", "close": 33.25, "volume": 69055.0}, {"date": "2018-08-27", "close": 33.45, "volume": 63536.0}, {"date": "2018-08-28", "close": 32.65, "volume": 56031.0}, {"date": "2018-08-29", "close": 31.9, "volume": 97114.0}, {"date": "2018-08-30", "close": 31.35, "volume": 122201.0}, {"date": "2018-08-31", "close": 31.2, "volume": 96814.0}, {"date": "2018-09-04", "close": 30.95, "volume": 50653.0}, {"date": "2018-09-05", "close": 31.1, "volume": 67305.0}, {"date": "2018-09-06", "close": 31.0, "volume": 51389.0}, {"date": "2018-09-07", "close": 31.05, "volume": 103820.0}, {"date": "2018-09-10", "close": 31.25, "volume": 136067.0}, {"date": "2018-09-11", "close": 31.2, "volume": 52756.0}, {"date": "2018-09-12", "close": 30.85, "volume": 49594.0}, {"date": "2018-09-13", "close": 30.55, "volume": 30060.0}, {"date": "2018-09-14", "close": 30.95, "volume": 37610.0}, {"date": "2018-09-17", "close": 30.9, "volume": 44611.0}, {"date": "2018-09-18", "close": 31.3, "volume": 71777.0}, {"date": "2018-09-19", "close": 31.45, "volume": 118367.0}, {"date": "2018-09-20", "close": 31.8, "volume": 56117.0}, {"date": "2018-09-21", "close": 31.65, "volume": 203020.0}, {"date": "2018-09-24", "close": 31.3, "volume": 58633.0}, {"date": "2018-09-25", "close": 31.45, "volume": 34942.0}, {"date": "2018-09-26", "close": 30.9, "volume": 46590.0}, {"date": "2018-09-27", "close": 31.5, "volume": 73629.0}, {"date": "2018-09-28", "close": 31.6, "volume": 55041.0}, {"date": "2018-10-01", "close": 31.4, "volume": 70581.0}, {"date": "2018-10-02", "close": 31.12, "volume": 66656.0}, {"date": "2018-10-03", "close": 31.74, "volume": 64264.0}, {"date": "2018-10-04", "close": 31.72, "volume": 124627.0}, {"date": "2018-10-05", "close": 32.32, "volume": 174895.0}, {"date": "2018-10-08", "close": 32.85, "volume": 106584.0}, {"date": "2018-10-09", "close": 33.14, "volume": 113215.0}, {"date": "2018-10-10", "close": 32.36, "volume": 76885.0}, {"date": "2018-10-11", "close": 30.83, "volume": 157379.0}, {"date": "2018-10-12", "close": 30.65, "volume": 71492.0}, {"date": "2018-10-15", "close": 29.88, "volume": 90243.0}, {"date": "2018-10-16", "close": 30.72, "volume": 58082.0}, {"date": "2018-10-17", "close": 30.34, "volume": 70131.0}, {"date": "2018-10-18", "close": 29.49, "volume": 45574.0}, {"date": "2018-10-19", "close": 29.2, "volume": 38385.0}, {"date": "2018-10-22", "close": 29.24, "volume": 58094.0}, {"date": "2018-10-23", "close": 28.77, "volume": 70305.0}, {"date": "2018-10-24", "close": 27.6, "volume": 64528.0}, {"date": "2018-10-25", "close": 28.42, "volume": 83456.0}, {"date": "2018-10-26", "close": 29.19, "volume": 89403.0}, {"date": "2018-10-29", "close": 29.59, "volume": 89297.0}, {"date": "2018-10-30", "close": 31.15, "volume": 134427.0}, {"date": "2018-10-31", "close": 30.76, "volume": 92495.0}, {"date": "2018-11-01", "close": 30.93, "volume": 72491.0}, {"date": "2018-11-02", "close": 31.07, "volume": 82963.0}, {"date": "2018-11-05", "close": 30.87, "volume": 67225.0}, {"date": "2018-11-06", "close": 31.04, "volume": 64291.0}, {"date": "2018-11-07", "close": 31.65, "volume": 64062.0}, {"date": "2018-11-08", "close": 31.45, "volume": 38595.0}, {"date": "2018-11-09", "close": 30.77, "volume": 53267.0}, {"date": "2018-11-12", "close": 30.13, "volume": 76815.0}, {"date": "2018-11-13", "close": 30.04, "volume": 83517.0}, {"date": "2018-11-14", "close": 29.79, "volume": 112453.0}, {"date": "2018-11-15", "close": 29.87, "volume": 91082.0}, {"date": "2018-11-16", "close": 29.59, "volume": 108274.0}, {"date": "2018-11-19", "close": 29.48, "volume": 90669.0}, {"date": "2018-11-20", "close": 28.22, "volume": 85396.0}, {"date": "2018-11-21", "close": 28.32, "volume": 48665.0}, {"date": "2018-11-23", "close": 28.24, "volume": 48030.0}, {"date": "2018-11-26", "close": 28.61, "volume": 103764.0}, {"date": "2018-11-27", "close": 27.95, "volume": 171925.0}, {"date": "2018-11-28", "close": 28.54, "volume": 193420.0}, {"date": "2018-11-29", "close": 28.47, "volume": 104562.0}, {"date": "2018-11-30", "close": 28.51, "volume": 86793.0}, {"date": "2018-12-03", "close": 28.2, "volume": 136038.0}, {"date": "2018-12-04", "close": 26.03, "volume": 141618.0}, {"date": "2018-12-06", "close": 26.22, "volume": 95345.0}, {"date": "2018-12-07", "close": 25.86, "volume": 96141.0}, {"date": "2018-12-10", "close": 25.38, "volume": 100927.0}, {"date": "2018-12-11", "close": 25.35, "volume": 92782.0}, {"date": "2018-12-12", "close": 25.78, "volume": 108401.0}, {"date": "2018-12-13", "close": 25.1, "volume": 69613.0}, {"date": "2018-12-14", "close": 24.82, "volume": 60596.0}, {"date": "2018-12-17", "close": 24.72, "volume": 80888.0}, {"date": "2018-12-18", "close": 24.39, "volume": 65352.0}, {"date": "2018-12-19", "close": 24.07, "volume": 104435.0}, {"date": "2018-12-20", "close": 24.05, "volume": 98974.0}, {"date": "2018-12-21", "close": 24.2, "volume": 149916.0}, {"date": "2018-12-24", "close": 23.75, "volume": 49728.0}, {"date": "2018-12-26", "close": 24.58, "volume": 85405.0}, {"date": "2018-12-27", "close": 24.94, "volume": 99394.0}, {"date": "2018-12-28", "close": 25.41, "volume": 82635.0}, {"date": "2018-12-31", "close": 25.55, "volume": 82694.0}, {"date": "2019-01-02", "close": 25.28, "volume": 76564.0}, {"date": "2019-01-03", "close": 25.3, "volume": 50761.0}, {"date": "2019-01-04", "close": 26.0, "volume": 67094.0}, {"date": "2019-01-07", "close": 26.15, "volume": 41484.0}, {"date": "2019-01-08", "close": 26.17, "volume": 83137.0}, {"date": "2019-01-09", "close": 25.96, "volume": 105917.0}, {"date": "2019-01-10", "close": 26.17, "volume": 42344.0}, {"date": "2019-01-11", "close": 26.45, "volume": 80225.0}, {"date": "2019-01-14", "close": 26.39, "volume": 78183.0}, {"date": "2019-01-15", "close": 26.97, "volume": 40380.0}, {"date": "2019-01-16", "close": 27.3, "volume": 110545.0}, {"date": "2019-01-17", "close": 27.62, "volume": 51316.0}, {"date": "2019-01-18", "close": 27.72, "volume": 50653.0}, {"date": "2019-01-22", "close": 27.19, "volume": 69198.0}, {"date": "2019-01-23", "close": 26.79, "volume": 65230.0}, {"date": "2019-01-24", "close": 26.79, "volume": 36999.0}, {"date": "2019-01-25", "close": 26.85, "volume": 36994.0}, {"date": "2019-01-28", "close": 26.65, "volume": 80317.0}, {"date": "2019-01-29", "close": 26.47, "volume": 27237.0}, {"date": "2019-01-30", "close": 26.67, "volume": 47155.0}, {"date": "2019-01-31", "close": 26.93, "volume": 89859.0}, {"date": "2019-02-01", "close": 26.81, "volume": 97573.0}, {"date": "2019-02-04", "close": 27.48, "volume": 61311.0}, {"date": "2019-02-05", "close": 27.16, "volume": 45870.0}, {"date": "2019-02-06", "close": 26.33, "volume": 74120.0}, {"date": "2019-02-07", "close": 26.57, "volume": 142305.0}, {"date": "2019-02-08", "close": 26.58, "volume": 44596.0}, {"date": "2019-02-11", "close": 26.71, "volume": 57015.0}, {"date": "2019-02-12", "close": 26.85, "volume": 52233.0}, {"date": "2019-02-13", "close": 27.28, "volume": 65793.0}, {"date": "2019-02-14", "close": 27.18, "volume": 44020.0}, {"date": "2019-02-15", "close": 27.72, "volume": 49446.0}, {"date": "2019-02-19", "close": 27.94, "volume": 47592.0}, {"date": "2019-02-20", "close": 27.92, "volume": 38938.0}, {"date": "2019-02-21", "close": 27.97, "volume": 33889.0}, {"date": "2019-02-22", "close": 28.43, "volume": 44267.0}, {"date": "2019-02-25", "close": 28.35, "volume": 44320.0}, {"date": "2019-02-26", "close": 28.06, "volume": 52073.0}, {"date": "2019-02-27", "close": 28.39, "volume": 45947.0}, {"date": "2019-02-28", "close": 28.22, "volume": 31104.0}, {"date": "2019-03-01", "close": 28.4, "volume": 38743.0}, {"date": "2019-03-04", "close": 28.47, "volume": 128315.0}, {"date": "2019-03-05", "close": 28.73, "volume": 71839.0}, {"date": "2019-03-06", "close": 28.49, "volume": 69055.0}, {"date": "2019-03-07", "close": 28.32, "volume": 116860.0}, {"date": "2019-03-08", "close": 28.13, "volume": 49671.0}, {"date": "2019-03-11", "close": 28.34, "volume": 66327.0}, {"date": "2019-03-12", "close": 28.12, "volume": 27827.0}, {"date": "2019-03-13", "close": 27.86, "volume": 53665.0}, {"date": "2019-03-14", "close": 27.79, "volume": 34378.0}, {"date": "2019-03-15", "close": 27.4, "volume": 115735.0}, {"date": "2019-03-18", "close": 27.94, "volume": 54072.0}, {"date": "2019-03-19", "close": 27.42, "volume": 43849.0}, {"date": "2019-03-20", "close": 26.5, "volume": 68990.0}, {"date": "2019-03-21", "close": 26.41, "volume": 57825.0}, {"date": "2019-03-22", "close": 25.25, "volume": 69192.0}, {"date": "2019-03-25", "close": 25.69, "volume": 96668.0}, {"date": "2019-03-26", "close": 26.09, "volume": 38074.0}, {"date": "2019-03-27", "close": 26.22, "volume": 46467.0}, {"date": "2019-03-28", "close": 26.33, "volume": 49164.0}, {"date": "2019-03-29", "close": 26.02, "volume": 161397.0}, {"date": "2019-04-01", "close": 26.29, "volume": 72167.0}, {"date": "2019-04-02", "close": 25.85, "volume": 38799.0}, {"date": "2019-04-03", "close": 25.32, "volume": 99627.0}, {"date": "2019-04-04", "close": 26.03, "volume": 45932.0}, {"date": "2019-04-05", "close": 26.25, "volume": 48598.0}, {"date": "2019-04-08", "close": 26.24, "volume": 41051.0}, {"date": "2019-04-09", "close": 25.76, "volume": 30798.0}, {"date": "2019-04-10", "close": 25.99, "volume": 28532.0}, {"date": "2019-04-11", "close": 26.23, "volume": 31345.0}, {"date": "2019-04-12", "close": 26.47, "volume": 46198.0}, {"date": "2019-04-15", "close": 25.93, "volume": 21988.0}, {"date": "2019-04-16", "close": 26.01, "volume": 20052.0}, {"date": "2019-04-17", "close": 25.64, "volume": 31050.0}, {"date": "2019-04-18", "close": 25.46, "volume": 39271.0}, {"date": "2019-04-22", "close": 25.09, "volume": 31359.0}, {"date": "2019-04-23", "close": 25.03, "volume": 67921.0}, {"date": "2019-04-24", "close": 25.07, "volume": 49466.0}, {"date": "2019-04-25", "close": 24.86, "volume": 48075.0}, {"date": "2019-04-26", "close": 26.41, "volume": 65447.0}, {"date": "2019-04-29", "close": 26.51, "volume": 30581.0}, {"date": "2019-04-30", "close": 26.25, "volume": 53714.0}, {"date": "2019-05-01", "close": 26.27, "volume": 41256.0}, {"date": "2019-05-02", "close": 26.03, "volume": 24776.0}, {"date": "2019-05-03", "close": 26.36, "volume": 27834.0}, {"date": "2019-05-06", "close": 26.64, "volume": 28353.0}, {"date": "2019-05-07", "close": 26.31, "volume": 25545.0}, {"date": "2019-05-08", "close": 26.33, "volume": 31986.0}, {"date": "2019-05-09", "close": 26.45, "volume": 25225.0}, {"date": "2019-05-10", "close": 26.38, "volume": 22509.0}, {"date": "2019-05-13", "close": 25.42, "volume": 45812.0}, {"date": "2019-05-14", "close": 25.89, "volume": 28713.0}, {"date": "2019-05-15", "close": 25.81, "volume": 20913.0}, {"date": "2019-05-16", "close": 26.16, "volume": 36833.0}, {"date": "2019-05-17", "close": 26.06, "volume": 49203.0}, {"date": "2019-05-20", "close": 26.32, "volume": 31256.0}, {"date": "2019-05-21", "close": 26.44, "volume": 24930.0}, {"date": "2019-05-22", "close": 26.23, "volume": 16953.0}, {"date": "2019-05-23", "close": 25.68, "volume": 24612.0}, {"date": "2019-05-24", "close": 25.93, "volume": 26799.0}, {"date": "2019-05-28", "close": 25.86, "volume": 39511.0}, {"date": "2019-05-29", "close": 25.19, "volume": 66279.0}, {"date": "2019-05-30", "close": 25.42, "volume": 25203.0}, {"date": "2019-05-31", "close": 24.64, "volume": 51219.0}, {"date": "2019-06-03", "close": 24.34, "volume": 70117.0}, {"date": "2019-06-04", "close": 25.1, "volume": 108405.0}, {"date": "2019-06-05", "close": 25.38, "volume": 64811.0}, {"date": "2019-06-06", "close": 25.45, "volume": 52593.0}, {"date": "2019-06-07", "close": 25.69, "volume": 43774.0}, {"date": "2019-06-10", "close": 25.95, "volume": 77678.0}, {"date": "2019-06-11", "close": 26.06, "volume": 63502.0}, {"date": "2019-06-12", "close": 26.09, "volume": 51615.0}, {"date": "2019-06-13", "close": 26.33, "volume": 62426.0}, {"date": "2019-06-14", "close": 26.4, "volume": 63090.0}, {"date": "2019-06-17", "close": 26.45, "volume": 60445.0}, {"date": "2019-06-18", "close": 26.74, "volume": 113547.0}, {"date": "2019-06-19", "close": 26.7, "volume": 32512.0}, {"date": "2019-06-20", "close": 26.63, "volume": 71921.0}, {"date": "2019-06-21", "close": 26.7, "volume": 62794.0}, {"date": "2019-06-24", "close": 26.28, "volume": 43410.0}, {"date": "2019-06-25", "close": 26.42, "volume": 64829.0}, {"date": "2019-06-26", "close": 26.96, "volume": 60009.0}, {"date": "2019-06-27", "close": 27.42, "volume": 70058.0}, {"date": "2019-06-28", "close": 27.22, "volume": 143824.0}, {"date": "2019-07-01", "close": 27.58, "volume": 64201.0}, {"date": "2019-07-02", "close": 27.45, "volume": 35973.0}, {"date": "2019-07-03", "close": 27.74, "volume": 37700.0}, {"date": "2019-07-05", "close": 27.99, "volume": 84898.0}, {"date": "2019-07-08", "close": 28.94, "volume": 118361.0}, {"date": "2019-07-09", "close": 29.43, "volume": 113065.0}, {"date": "2019-07-10", "close": 29.97, "volume": 81540.0}, {"date": "2019-07-11", "close": 29.97, "volume": 63737.0}, {"date": "2019-07-12", "close": 29.94, "volume": 57646.0}, {"date": "2019-07-15", "close": 29.99, "volume": 56060.0}, {"date": "2019-07-16", "close": 30.37, "volume": 79406.0}, {"date": "2019-07-17", "close": 30.46, "volume": 84450.0}, {"date": "2019-07-18", "close": 29.92, "volume": 80355.0}, {"date": "2019-07-19", "close": 29.93, "volume": 61364.0}, {"date": "2019-07-22", "close": 28.47, "volume": 166866.0}, {"date": "2019-07-23", "close": 28.65, "volume": 53094.0}, {"date": "2019-07-24", "close": 28.91, "volume": 67146.0}, {"date": "2019-07-25", "close": 28.25, "volume": 81694.0}, {"date": "2019-07-26", "close": 29.29, "volume": 92771.0}, {"date": "2019-07-29", "close": 29.71, "volume": 67691.0}, {"date": "2019-07-30", "close": 29.71, "volume": 65401.0}, {"date": "2019-07-31", "close": 29.14, "volume": 68985.0}, {"date": "2019-08-01", "close": 27.73, "volume": 107505.0}, {"date": "2019-08-02", "close": 27.66, "volume": 83532.0}, {"date": "2019-08-05", "close": 26.81, "volume": 104034.0}, {"date": "2019-08-06", "close": 27.7, "volume": 56076.0}, {"date": "2019-08-07", "close": 27.46, "volume": 46611.0}, {"date": "2019-08-08", "close": 27.65, "volume": 49092.0}, {"date": "2019-08-09", "close": 27.22, "volume": 39003.0}, {"date": "2019-08-12", "close": 27.01, "volume": 35393.0}, {"date": "2019-08-13", "close": 26.98, "volume": 42684.0}, {"date": "2019-08-14", "close": 26.42, "volume": 60874.0}, {"date": "2019-08-15", "close": 26.65, "volume": 53392.0}, {"date": "2019-08-16", "close": 27.15, "volume": 32944.0}, {"date": "2019-08-19", "close": 27.3, "volume": 36186.0}, {"date": "2019-08-20", "close": 27.18, "volume": 15690.0}, {"date": "2019-08-21", "close": 26.97, "volume": 30864.0}, {"date": "2019-08-22", "close": 26.95, "volume": 32345.0}, {"date": "2019-08-23", "close": 26.72, "volume": 63139.0}, {"date": "2019-08-26", "close": 27.16, "volume": 48859.0}, {"date": "2019-08-27", "close": 26.86, "volume": 45691.0}, {"date": "2019-08-28", "close": 27.39, "volume": 38167.0}, {"date": "2019-08-29", "close": 27.79, "volume": 56264.0}, {"date": "2019-08-30", "close": 27.76, "volume": 36943.0}, {"date": "2019-09-03", "close": 27.56, "volume": 46360.0}, {"date": "2019-09-04", "close": 27.68, "volume": 27204.0}, {"date": "2019-09-05", "close": 28.06, "volume": 42782.0}, {"date": "2019-09-06", "close": 27.99, "volume": 31766.0}, {"date": "2019-09-09", "close": 28.6, "volume": 52007.0}, {"date": "2019-09-10", "close": 28.89, "volume": 41095.0}, {"date": "2019-09-11", "close": 29.96, "volume": 49180.0}, {"date": "2019-09-12", "close": 30.74, "volume": 77020.0}, {"date": "2019-09-13", "close": 30.92, "volume": 89553.0}, {"date": "2019-09-16", "close": 30.93, "volume": 63417.0}, {"date": "2019-09-17", "close": 31.09, "volume": 61932.0}, {"date": "2019-09-18", "close": 31.3, "volume": 80734.0}, {"date": "2019-09-19", "close": 31.1, "volume": 75792.0}, {"date": "2019-09-20", "close": 31.2, "volume": 107544.0}, {"date": "2019-09-23", "close": 31.01, "volume": 28796.0}, {"date": "2019-09-24", "close": 30.66, "volume": 30719.0}, {"date": "2019-09-25", "close": 30.66, "volume": 37297.0}, {"date": "2019-09-26", "close": 29.93, "volume": 84980.0}, {"date": "2019-09-27", "close": 30.33, "volume": 51268.0}, {"date": "2019-09-30", "close": 30.06, "volume": 74981.0}, {"date": "2019-10-01", "close": 29.25, "volume": 87720.0}, {"date": "2019-10-02", "close": 28.17, "volume": 62495.0}, {"date": "2019-10-03", "close": 27.5, "volume": 55122.0}, {"date": "2019-10-04", "close": 27.81, "volume": 48489.0}, {"date": "2019-10-07", "close": 27.72, "volume": 37517.0}, {"date": "2019-10-08", "close": 27.09, "volume": 85982.0}, {"date": "2019-10-09", "close": 27.28, "volume": 45656.0}, {"date": "2019-10-10", "close": 27.76, "volume": 59275.0}, {"date": "2019-10-11", "close": 28.31, "volume": 78050.0}, {"date": "2019-10-14", "close": 28.28, "volume": 37675.0}, {"date": "2019-10-15", "close": 28.34, "volume": 62614.0}, {"date": "2019-10-16", "close": 28.38, "volume": 29942.0}, {"date": "2019-10-17", "close": 28.37, "volume": 37039.0}, {"date": "2019-10-18", "close": 28.21, "volume": 48716.0}, {"date": "2019-10-21", "close": 28.29, "volume": 46171.0}, {"date": "2019-10-22", "close": 28.01, "volume": 35370.0}, {"date": "2019-10-23", "close": 28.04, "volume": 59821.0}, {"date": "2019-10-24", "close": 27.83, "volume": 71781.0}, {"date": "2019-10-25", "close": 27.74, "volume": 93472.0}, {"date": "2019-10-28", "close": 27.31, "volume": 55806.0}, {"date": "2019-10-29", "close": 27.85, "volume": 48510.0}, {"date": "2019-10-30", "close": 27.8, "volume": 38475.0}, {"date": "2019-10-31", "close": 27.2, "volume": 42530.0}, {"date": "2019-11-01", "close": 27.65, "volume": 32609.0}, {"date": "2019-11-04", "close": 27.61, "volume": 47480.0}, {"date": "2019-11-05", "close": 27.88, "volume": 33897.0}, {"date": "2019-11-06", "close": 27.7, "volume": 28855.0}, {"date": "2019-11-07", "close": 27.84, "volume": 31252.0}, {"date": "2019-11-08", "close": 27.82, "volume": 28737.0}, {"date": "2019-11-11", "close": 27.63, "volume": 49284.0}, {"date": "2019-11-12", "close": 27.73, "volume": 35461.0}, {"date": "2019-11-13", "close": 27.2, "volume": 31845.0}, {"date": "2019-11-14", "close": 27.38, "volume": 25356.0}, {"date": "2019-11-15", "close": 27.44, "volume": 28777.0}, {"date": "2019-11-18", "close": 27.48, "volume": 30928.0}, {"date": "2019-11-19", "close": 27.63, "volume": 21407.0}, {"date": "2019-11-20", "close": 27.37, "volume": 40466.0}, {"date": "2019-11-21", "close": 27.66, "volume": 38825.0}, {"date": "2019-11-22", "close": 27.83, "volume": 34449.0}, {"date": "2019-11-25", "close": 28.28, "volume": 33737.0}, {"date": "2019-11-26", "close": 28.38, "volume": 46877.0}, {"date": "2019-11-27", "close": 28.42, "volume": 35573.0}, {"date": "2019-11-29", "close": 28.51, "volume": 15222.0}, {"date": "2019-12-02", "close": 28.35, "volume": 31148.0}, {"date": "2019-12-03", "close": 27.79, "volume": 35021.0}, {"date": "2019-12-04", "close": 27.68, "volume": 63285.0}, {"date": "2019-12-05", "close": 27.77, "volume": 25981.0}, {"date": "2019-12-06", "close": 28.01, "volume": 47460.0}, {"date": "2019-12-09", "close": 27.97, "volume": 19478.0}, {"date": "2019-12-10", "close": 27.94, "volume": 25263.0}, {"date": "2019-12-11", "close": 27.99, "volume": 25000.0}, {"date": "2019-12-12", "close": 28.44, "volume": 37090.0}, {"date": "2019-12-13", "close": 28.07, "volume": 61991.0}, {"date": "2019-12-16", "close": 28.08, "volume": 47811.0}, {"date": "2019-12-17", "close": 27.75, "volume": 77715.0}, {"date": "2019-12-18", "close": 27.92, "volume": 29418.0}, {"date": "2019-12-19", "close": 27.99, "volume": 28163.0}, {"date": "2019-12-20", "close": 27.8, "volume": 55554.0}, {"date": "2019-12-23", "close": 27.86, "volume": 39501.0}, {"date": "2019-12-24", "close": 27.9, "volume": 4254.0}, {"date": "2019-12-26", "close": 27.92, "volume": 42846.0}, {"date": "2019-12-27", "close": 27.84, "volume": 21825.0}, {"date": "2019-12-30", "close": 27.64, "volume": 43003.0}, {"date": "2019-12-31", "close": 27.48, "volume": 121587.0}, {"date": "2020-01-02", "close": 28.18, "volume": 57483.0}, {"date": "2020-01-03", "close": 28.38, "volume": 46630.0}, {"date": "2020-01-06", "close": 28.34, "volume": 33357.0}, {"date": "2020-01-07", "close": 28.23, "volume": 26128.0}, {"date": "2020-01-08", "close": 28.19, "volume": 28923.0}, {"date": "2020-01-09", "close": 27.88, "volume": 38752.0}, {"date": "2020-01-10", "close": 27.54, "volume": 46749.0}, {"date": "2020-01-13", "close": 27.56, "volume": 47857.0}, {"date": "2020-01-14", "close": 27.15, "volume": 47185.0}, {"date": "2020-01-15", "close": 26.93, "volume": 47227.0}, {"date": "2020-01-16", "close": 27.47, "volume": 38913.0}, {"date": "2020-01-17", "close": 27.78, "volume": 39622.0}, {"date": "2020-01-21", "close": 27.33, "volume": 31042.0}, {"date": "2020-01-22", "close": 27.18, "volume": 24967.0}, {"date": "2020-01-23", "close": 26.97, "volume": 21851.0}, {"date": "2020-01-24", "close": 26.48, "volume": 45391.0}, {"date": "2020-01-27", "close": 25.8, "volume": 39792.0}, {"date": "2020-01-28", "close": 26.0, "volume": 47491.0}, {"date": "2020-01-29", "close": 26.14, "volume": 32463.0}, {"date": "2020-01-30", "close": 26.08, "volume": 46491.0}, {"date": "2020-01-31", "close": 27.55, "volume": 88482.0}, {"date": "2020-02-03", "close": 27.01, "volume": 41818.0}, {"date": "2020-02-04", "close": 27.4, "volume": 46335.0}, {"date": "2020-02-05", "close": 27.95, "volume": 60314.0}, {"date": "2020-02-06", "close": 27.88, "volume": 51961.0}, {"date": "2020-02-07", "close": 27.94, "volume": 37217.0}, {"date": "2020-02-10", "close": 27.78, "volume": 29389.0}, {"date": "2020-02-11", "close": 27.49, "volume": 27865.0}, {"date": "2020-02-12", "close": 27.24, "volume": 30786.0}, {"date": "2020-02-13", "close": 27.04, "volume": 15053.0}, {"date": "2020-02-14", "close": 26.9, "volume": 62577.0}, {"date": "2020-02-18", "close": 26.88, "volume": 19183.0}, {"date": "2020-02-19", "close": 27.27, "volume": 26201.0}, {"date": "2020-02-20", "close": 27.68, "volume": 50432.0}, {"date": "2020-02-21", "close": 27.5, "volume": 30682.0}, {"date": "2020-02-24", "close": 26.89, "volume": 42670.0}, {"date": "2020-02-25", "close": 25.62, "volume": 58296.0}, {"date": "2020-02-26", "close": 25.45, "volume": 53306.0}, {"date": "2020-02-27", "close": 24.32, "volume": 75358.0}, {"date": "2020-02-28", "close": 23.73, "volume": 77766.0}, {"date": "2020-03-02", "close": 24.55, "volume": 65464.0}, {"date": "2020-03-03", "close": 23.92, "volume": 68419.0}, {"date": "2020-03-04", "close": 24.4, "volume": 49999.0}, {"date": "2020-03-05", "close": 23.18, "volume": 60290.0}, {"date": "2020-03-06", "close": 22.71, "volume": 98160.0}, {"date": "2020-03-09", "close": 20.47, "volume": 108381.0}, {"date": "2020-03-10", "close": 21.24, "volume": 97603.0}, {"date": "2020-03-11", "close": 19.67, "volume": 120559.0}, {"date": "2020-03-12", "close": 16.91, "volume": 97901.0}, {"date": "2020-03-13", "close": 20.15, "volume": 130408.0}, {"date": "2020-03-16", "close": 16.94, "volume": 128691.0}, {"date": "2020-03-17", "close": 18.7, "volume": 128237.0}, {"date": "2020-03-18", "close": 14.88, "volume": 115675.0}, {"date": "2020-03-19", "close": 16.55, "volume": 147195.0}, {"date": "2020-03-20", "close": 16.0, "volume": 202898.0}, {"date": "2020-03-23", "close": 15.81, "volume": 80915.0}, {"date": "2020-03-24", "close": 18.35, "volume": 113390.0}, {"date": "2020-03-25", "close": 18.59, "volume": 139240.0}, {"date": "2020-03-26", "close": 19.07, "volume": 92804.0}, {"date": "2020-03-27", "close": 19.83, "volume": 108487.0}, {"date": "2020-03-30", "close": 19.98, "volume": 74380.0}, {"date": "2020-03-31", "close": 19.76, "volume": 116422.0}, {"date": "2020-04-01", "close": 18.03, "volume": 86889.0}, {"date": "2020-04-02", "close": 18.69, "volume": 110776.0}, {"date": "2020-04-03", "close": 17.2, "volume": 65335.0}, {"date": "2020-04-06", "close": 18.9, "volume": 84723.0}, {"date": "2020-04-07", "close": 18.96, "volume": 75797.0}, {"date": "2020-04-08", "close": 19.54, "volume": 68981.0}, {"date": "2020-04-09", "close": 20.45, "volume": 107112.0}, {"date": "2020-04-13", "close": 20.09, "volume": 44742.0}, {"date": "2020-04-14", "close": 19.79, "volume": 67993.0}, {"date": "2020-04-15", "close": 18.83, "volume": 86499.0}, {"date": "2020-04-16", "close": 18.39, "volume": 101307.0}, {"date": "2020-04-17", "close": 19.65, "volume": 105795.0}, {"date": "2020-04-20", "close": 19.08, "volume": 74573.0}, {"date": "2020-04-21", "close": 18.64, "volume": 52067.0}, {"date": "2020-04-22", "close": 18.64, "volume": 46762.0}, {"date": "2020-04-23", "close": 18.85, "volume": 54160.0}, {"date": "2020-04-24", "close": 19.3, "volume": 52066.0}, {"date": "2020-04-27", "close": 20.26, "volume": 58386.0}, {"date": "2020-04-28", "close": 21.08, "volume": 88422.0}, {"date": "2020-04-29", "close": 21.51, "volume": 100094.0}, {"date": "2020-04-30", "close": 20.58, "volume": 65969.0}, {"date": "2020-05-01", "close": 21.14, "volume": 113961.0}, {"date": "2020-05-04", "close": 19.33, "volume": 143443.0}, {"date": "2020-05-05", "close": 18.26, "volume": 109407.0}, {"date": "2020-05-06", "close": 18.23, "volume": 86470.0}, {"date": "2020-05-07", "close": 18.84, "volume": 144715.0}, {"date": "2020-05-08", "close": 19.89, "volume": 74019.0}, {"date": "2020-05-11", "close": 19.64, "volume": 90862.0}, {"date": "2020-05-12", "close": 18.81, "volume": 103659.0}, {"date": "2020-05-13", "close": 17.73, "volume": 93489.0}, {"date": "2020-05-14", "close": 18.1, "volume": 108475.0}, {"date": "2020-05-15", "close": 19.5, "volume": 139733.0}, {"date": "2020-05-18", "close": 20.92, "volume": 138190.0}, {"date": "2020-05-19", "close": 20.53, "volume": 81941.0}, {"date": "2020-05-20", "close": 20.85, "volume": 101924.0}, {"date": "2020-05-21", "close": 20.56, "volume": 49460.0}, {"date": "2020-05-22", "close": 20.3, "volume": 47728.0}, {"date": "2020-05-26", "close": 21.08, "volume": 93667.0}, {"date": "2020-05-27", "close": 21.57, "volume": 107521.0}, {"date": "2020-05-28", "close": 21.34, "volume": 82491.0}, {"date": "2020-05-29", "close": 21.18, "volume": 65905.0}, {"date": "2020-06-01", "close": 21.46, "volume": 68739.0}, {"date": "2020-06-02", "close": 21.49, "volume": 52273.0}, {"date": "2020-06-03", "close": 21.89, "volume": 78366.0}, {"date": "2020-06-04", "close": 22.46, "volume": 98540.0}, {"date": "2020-06-05", "close": 23.44, "volume": 170363.0}, {"date": "2020-06-08", "close": 24.42, "volume": 122428.0}, {"date": "2020-06-09", "close": 23.62, "volume": 87158.0}, {"date": "2020-06-10", "close": 22.47, "volume": 101876.0}, {"date": "2020-06-11", "close": 20.93, "volume": 112015.0}, {"date": "2020-06-12", "close": 21.61, "volume": 117261.0}, {"date": "2020-06-15", "close": 21.49, "volume": 74884.0}, {"date": "2020-06-16", "close": 21.56, "volume": 110239.0}, {"date": "2020-06-17", "close": 21.22, "volume": 82765.0}, {"date": "2020-06-18", "close": 20.45, "volume": 87900.0}, {"date": "2020-06-19", "close": 20.01, "volume": 97828.0}, {"date": "2020-06-22", "close": 20.0, "volume": 71921.0}, {"date": "2020-06-23", "close": 20.48, "volume": 71634.0}, {"date": "2020-06-24", "close": 19.74, "volume": 78302.0}, {"date": "2020-06-25", "close": 19.92, "volume": 94904.0}, {"date": "2020-06-26", "close": 19.37, "volume": 154672.0}, {"date": "2020-06-29", "close": 20.46, "volume": 105185.0}, {"date": "2020-06-30", "close": 21.79, "volume": 175358.0}, {"date": "2020-07-01", "close": 21.44, "volume": 114408.0}, {"date": "2020-07-02", "close": 21.84, "volume": 138630.0}, {"date": "2020-07-06", "close": 22.66, "volume": 219475.0}, {"date": "2020-07-07", "close": 21.75, "volume": 139693.0}, {"date": "2020-07-08", "close": 21.25, "volume": 109972.0}, {"date": "2020-07-09", "close": 20.37, "volume": 69086.0}, {"date": "2020-07-10", "close": 21.29, "volume": 76152.0}, {"date": "2020-07-13", "close": 21.92, "volume": 117919.0}, {"date": "2020-07-14", "close": 22.22, "volume": 86465.0}, {"date": "2020-07-15", "close": 22.74, "volume": 155756.0}, {"date": "2020-07-16", "close": 22.21, "volume": 113239.0}, {"date": "2020-07-17", "close": 22.03, "volume": 150952.0}, {"date": "2020-07-20", "close": 21.59, "volume": 60067.0}, {"date": "2020-07-21", "close": 21.98, "volume": 156546.0}, {"date": "2020-07-22", "close": 21.6, "volume": 83786.0}, {"date": "2020-07-23", "close": 22.05, "volume": 93130.0}, {"date": "2020-07-24", "close": 21.45, "volume": 60022.0}, {"date": "2020-07-27", "close": 21.5, "volume": 133958.0}, {"date": "2020-07-28", "close": 20.33, "volume": 63582.0}, {"date": "2020-07-29", "close": 20.6, "volume": 77191.0}, {"date": "2020-07-30", "close": 21.24, "volume": 75647.0}, {"date": "2020-07-31", "close": 21.19, "volume": 80383.0}, {"date": "2020-08-03", "close": 21.81, "volume": 63407.0}, {"date": "2020-08-04", "close": 22.36, "volume": 75855.0}, {"date": "2020-08-05", "close": 23.61, "volume": 144429.0}, {"date": "2020-08-06", "close": 23.48, "volume": 126519.0}, {"date": "2020-08-07", "close": 23.8, "volume": 111128.0}, {"date": "2020-08-10", "close": 24.84, "volume": 118689.0}, {"date": "2020-08-11", "close": 25.29, "volume": 151159.0}, {"date": "2020-08-12", "close": 25.5, "volume": 84508.0}, {"date": "2020-08-13", "close": 25.21, "volume": 95842.0}, {"date": "2020-08-14", "close": 25.6, "volume": 128325.0}, {"date": "2020-08-17", "close": 25.16, "volume": 136910.0}, {"date": "2020-08-18", "close": 25.42, "volume": 144195.0}, {"date": "2020-08-19", "close": 26.04, "volume": 214584.0}, {"date": "2020-08-20", "close": 25.83, "volume": 97858.0}, {"date": "2020-08-21", "close": 25.11, "volume": 86411.0}, {"date": "2020-08-24", "close": 25.5, "volume": 132557.0}, {"date": "2020-08-25", "close": 25.46, "volume": 74726.0}, {"date": "2020-08-26", "close": 25.05, "volume": 64629.0}, {"date": "2020-08-27", "close": 25.05, "volume": 104775.0}, {"date": "2020-08-28", "close": 25.1, "volume": 87919.0}, {"date": "2020-08-31", "close": 24.43, "volume": 90505.0}, {"date": "2020-09-01", "close": 24.59, "volume": 81869.0}, {"date": "2020-09-02", "close": 25.48, "volume": 138052.0}, {"date": "2020-09-03", "close": 26.11, "volume": 373993.0}, {"date": "2020-09-04", "close": 25.81, "volume": 244105.0}, {"date": "2020-09-08", "close": 24.32, "volume": 231942.0}, {"date": "2020-09-09", "close": 24.1, "volume": 118509.0}, {"date": "2020-09-10", "close": 23.91, "volume": 104644.0}, {"date": "2020-09-11", "close": 23.51, "volume": 94394.0}, {"date": "2020-09-14", "close": 23.63, "volume": 82693.0}, {"date": "2020-09-15", "close": 23.14, "volume": 263183.0}, {"date": "2020-09-16", "close": 24.01, "volume": 280864.0}, {"date": "2020-09-17", "close": 23.67, "volume": 134631.0}, {"date": "2020-09-18", "close": 23.15, "volume": 176176.0}, {"date": "2020-09-21", "close": 21.49, "volume": 165318.0}, {"date": "2020-09-22", "close": 21.78, "volume": 138446.0}, {"date": "2020-09-23", "close": 21.17, "volume": 96226.0}, {"date": "2020-09-24", "close": 21.6, "volume": 114229.0}, {"date": "2020-09-25", "close": 21.95, "volume": 78632.0}, {"date": "2020-09-28", "close": 22.24, "volume": 112056.0}, {"date": "2020-09-29", "close": 22.31, "volume": 91614.0}, {"date": "2020-09-30", "close": 22.32, "volume": 167680.0}, {"date": "2020-10-01", "close": 22.29, "volume": 70214.0}, {"date": "2020-10-02", "close": 22.45, "volume": 50855.0}, {"date": "2020-10-05", "close": 22.83, "volume": 145700.0}, {"date": "2020-10-06", "close": 23.3, "volume": 238516.0}, {"date": "2020-10-07", "close": 24.35, "volume": 276422.0}, {"date": "2020-10-08", "close": 24.55, "volume": 250038.0}, {"date": "2020-10-09", "close": 24.6, "volume": 113995.0}, {"date": "2020-10-12", "close": 25.77, "volume": 241176.0}, {"date": "2020-10-13", "close": 25.24, "volume": 72297.0}, {"date": "2020-10-14", "close": 25.03, "volume": 53264.0}, {"date": "2020-10-15", "close": 25.44, "volume": 53179.0}, {"date": "2020-10-16", "close": 25.45, "volume": 39790.0}, {"date": "2020-10-19", "close": 25.01, "volume": 25508.0}, {"date": "2020-10-20", "close": 25.12, "volume": 73831.0}, {"date": "2020-10-21", "close": 25.14, "volume": 34906.0}, {"date": "2020-10-22", "close": 25.62, "volume": 141107.0}, {"date": "2020-10-23", "close": 26.33, "volume": 183986.0}, {"date": "2020-10-26", "close": 26.82, "volume": 152060.0}, {"date": "2020-10-27", "close": 27.15, "volume": 188184.0}, {"date": "2020-10-28", "close": 26.47, "volume": 115798.0}, {"date": "2020-10-29", "close": 26.11, "volume": 129147.0}, {"date": "2020-10-30", "close": 25.06, "volume": 76941.0}, {"date": "2020-11-02", "close": 25.2, "volume": 66380.0}, {"date": "2020-11-03", "close": 25.74, "volume": 80125.0}, {"date": "2020-11-04", "close": 25.56, "volume": 83091.0}, {"date": "2020-11-05", "close": 25.93, "volume": 66096.0}, {"date": "2020-11-06", "close": 25.46, "volume": 56261.0}, {"date": "2020-11-09", "close": 27.05, "volume": 154158.0}, {"date": "2020-11-10", "close": 27.84, "volume": 92177.0}, {"date": "2020-11-11", "close": 27.76, "volume": 81303.0}, {"date": "2020-11-12", "close": 27.73, "volume": 69950.0}, {"date": "2020-11-13", "close": 28.2, "volume": 116189.0}, {"date": "2020-11-16", "close": 29.5, "volume": 106797.0}, {"date": "2020-11-17", "close": 29.84, "volume": 73641.0}, {"date": "2020-11-18", "close": 28.91, "volume": 101297.0}, {"date": "2020-11-19", "close": 29.15, "volume": 53490.0}, {"date": "2020-11-20", "close": 29.16, "volume": 58522.0}, {"date": "2020-11-23", "close": 29.31, "volume": 101323.0}, {"date": "2020-11-24", "close": 30.32, "volume": 127106.0}, {"date": "2020-11-25", "close": 29.64, "volume": 88245.0}, {"date": "2020-11-27", "close": 30.04, "volume": 65842.0}, {"date": "2020-11-30", "close": 29.49, "volume": 86819.0}, {"date": "2020-12-01", "close": 30.73, "volume": 96663.0}, {"date": "2020-12-02", "close": 30.33, "volume": 82998.0}, {"date": "2020-12-03", "close": 30.62, "volume": 99951.0}, {"date": "2020-12-04", "close": 31.03, "volume": 77592.0}, {"date": "2020-12-07", "close": 30.64, "volume": 64536.0}, {"date": "2020-12-08", "close": 30.63, "volume": 80802.0}, {"date": "2020-12-09", "close": 30.52, "volume": 62932.0}, {"date": "2020-12-10", "close": 31.49, "volume": 108467.0}, {"date": "2020-12-11", "close": 31.24, "volume": 43868.0}, {"date": "2020-12-14", "close": 31.35, "volume": 115279.0}, {"date": "2020-12-15", "close": 32.19, "volume": 196062.0}, {"date": "2020-12-16", "close": 32.34, "volume": 105226.0}, {"date": "2020-12-17", "close": 33.21, "volume": 101160.0}, {"date": "2020-12-18", "close": 32.94, "volume": 157698.0}, {"date": "2020-12-21", "close": 32.76, "volume": 183985.0}, {"date": "2020-12-22", "close": 31.43, "volume": 91337.0}, {"date": "2020-12-23", "close": 31.39, "volume": 68179.0}, {"date": "2020-12-24", "close": 31.72, "volume": 26861.0}, {"date": "2020-12-28", "close": 31.52, "volume": 111579.0}, {"date": "2020-12-29", "close": 31.31, "volume": 80031.0}, {"date": "2020-12-30", "close": 31.41, "volume": 78622.0}, {"date": "2020-12-31", "close": 31.43, "volume": 76443.0}, {"date": "2021-01-04", "close": 31.41, "volume": 128537.0}, {"date": "2021-01-05", "close": 31.37, "volume": 97539.0}, {"date": "2021-01-06", "close": 32.19, "volume": 126514.0}, {"date": "2021-01-07", "close": 32.08, "volume": 94298.0}, {"date": "2021-01-08", "close": 32.06, "volume": 135231.0}, {"date": "2021-01-11", "close": 32.16, "volume": 99149.0}, {"date": "2021-01-12", "close": 32.25, "volume": 63587.0}, {"date": "2021-01-13", "close": 32.34, "volume": 57837.0}, {"date": "2021-01-14", "close": 32.19, "volume": 87561.0}, {"date": "2021-01-15", "close": 32.58, "volume": 78105.0}, {"date": "2021-01-19", "close": 32.63, "volume": 113627.0}, {"date": "2021-01-20", "close": 32.45, "volume": 111001.0}, {"date": "2021-01-21", "close": 32.43, "volume": 117144.0}, {"date": "2021-01-22", "close": 32.38, "volume": 129375.0}, {"date": "2021-01-25", "close": 31.97, "volume": 106374.0}, {"date": "2021-01-26", "close": 31.78, "volume": 73337.0}, {"date": "2021-01-27", "close": 30.27, "volume": 122256.0}, {"date": "2021-01-28", "close": 30.65, "volume": 96303.0}, {"date": "2021-01-29", "close": 34.67, "volume": 447141.0}, {"date": "2021-02-01", "close": 36.88, "volume": 321747.0}, {"date": "2021-02-02", "close": 36.85, "volume": 157551.0}, {"date": "2021-02-03", "close": 35.97, "volume": 123529.0}, {"date": "2021-02-04", "close": 36.53, "volume": 147964.0}, {"date": "2021-02-05", "close": 37.55, "volume": 180471.0}, {"date": "2021-02-08", "close": 37.85, "volume": 159262.0}, {"date": "2021-02-09", "close": 37.39, "volume": 102200.0}, {"date": "2021-02-10", "close": 37.23, "volume": 60713.0}, {"date": "2021-02-11", "close": 36.82, "volume": 42897.0}, {"date": "2021-02-12", "close": 37.1, "volume": 64805.0}, {"date": "2021-02-16", "close": 37.33, "volume": 64051.0}, {"date": "2021-02-17", "close": 37.02, "volume": 91972.0}, {"date": "2021-02-18", "close": 36.95, "volume": 75524.0}, {"date": "2021-02-19", "close": 36.95, "volume": 79028.0}, {"date": "2021-02-22", "close": 37.64, "volume": 136356.0}, {"date": "2021-02-23", "close": 37.04, "volume": 130154.0}, {"date": "2021-02-24", "close": 37.8, "volume": 178163.0}, {"date": "2021-02-25", "close": 38.29, "volume": 304040.0}, {"date": "2021-02-26", "close": 37.9, "volume": 134371.0}, {"date": "2021-03-01", "close": 40.23, "volume": 257914.0}, {"date": "2021-03-02", "close": 39.44, "volume": 142481.0}, {"date": "2021-03-03", "close": 39.52, "volume": 114014.0}, {"date": "2021-03-04", "close": 38.85, "volume": 123568.0}, {"date": "2021-03-05", "close": 39.55, "volume": 97092.0}, {"date": "2021-03-08", "close": 41.22, "volume": 125760.0}, {"date": "2021-03-09", "close": 41.71, "volume": 149359.0}, {"date": "2021-03-10", "close": 42.91, "volume": 164631.0}, {"date": "2021-03-11", "close": 42.96, "volume": 87984.0}, {"date": "2021-03-12", "close": 43.19, "volume": 73611.0}, {"date": "2021-03-15", "close": 42.91, "volume": 88575.0}, {"date": "2021-03-16", "close": 42.5, "volume": 79610.0}, {"date": "2021-03-17", "close": 42.24, "volume": 117580.0}, {"date": "2021-03-18", "close": 43.29, "volume": 153253.0}, {"date": "2021-03-19", "close": 42.23, "volume": 274208.0}, {"date": "2021-03-22", "close": 41.08, "volume": 185815.0}, {"date": "2021-03-23", "close": 40.52, "volume": 154495.0}, {"date": "2021-03-24", "close": 39.59, "volume": 145098.0}, {"date": "2021-03-25", "close": 39.93, "volume": 152003.0}, {"date": "2021-03-26", "close": 40.12, "volume": 110750.0}, {"date": "2021-03-29", "close": 39.37, "volume": 150966.0}, {"date": "2021-03-30", "close": 40.28, "volume": 95850.0}, {"date": "2021-03-31", "close": 40.05, "volume": 135251.0}, {"date": "2021-04-01", "close": 40.84, "volume": 87873.0}, {"date": "2021-04-05", "close": 41.55, "volume": 130625.0}, {"date": "2021-04-06", "close": 42.29, "volume": 108822.0}, {"date": "2021-04-07", "close": 42.19, "volume": 66758.0}, {"date": "2021-04-08", "close": 41.87, "volume": 49472.0}, {"date": "2021-04-09", "close": 42.39, "volume": 56409.0}, {"date": "2021-04-12", "close": 42.9, "volume": 64388.0}, {"date": "2021-04-13", "close": 43.78, "volume": 125757.0}, {"date": "2021-04-14", "close": 44.1, "volume": 105041.0}, {"date": "2021-04-15", "close": 44.48, "volume": 70753.0}, {"date": "2021-04-16", "close": 44.66, "volume": 127883.0}, {"date": "2021-04-19", "close": 45.19, "volume": 155338.0}, {"date": "2021-04-20", "close": 44.29, "volume": 112340.0}, {"date": "2021-04-21", "close": 45.44, "volume": 80167.0}, {"date": "2021-04-22", "close": 45.05, "volume": 110648.0}, {"date": "2021-04-23", "close": 47.41, "volume": 114224.0}, {"date": "2021-04-26", "close": 46.96, "volume": 94219.0}, {"date": "2021-04-27", "close": 47.25, "volume": 141933.0}, {"date": "2021-04-28", "close": 47.36, "volume": 81265.0}, {"date": "2021-04-29", "close": 47.52, "volume": 66267.0}, {"date": "2021-04-30", "close": 51.17, "volume": 189906.0}, {"date": "2021-05-03", "close": 50.75, "volume": 142094.0}, {"date": "2021-05-04", "close": 48.99, "volume": 191446.0}, {"date": "2021-05-05", "close": 50.34, "volume": 96370.0}, {"date": "2021-05-06", "close": 50.14, "volume": 99668.0}, {"date": "2021-05-07", "close": 50.95, "volume": 74704.0}, {"date": "2021-05-10", "close": 51.0, "volume": 98340.0}, {"date": "2021-05-11", "close": 50.1, "volume": 130056.0}, {"date": "2021-05-12", "close": 47.54, "volume": 159239.0}, {"date": "2021-05-13", "close": 48.22, "volume": 72067.0}, {"date": "2021-05-14", "close": 48.87, "volume": 56528.0}, {"date": "2021-05-17", "close": 49.47, "volume": 64383.0}, {"date": "2021-05-18", "close": 48.25, "volume": 75351.0}, {"date": "2021-05-19", "close": 47.57, "volume": 145640.0}, {"date": "2021-05-20", "close": 47.68, "volume": 113994.0}, {"date": "2021-05-21", "close": 47.94, "volume": 77911.0}, {"date": "2021-05-24", "close": 49.23, "volume": 84938.0}, {"date": "2021-05-25", "close": 48.42, "volume": 109826.0}, {"date": "2021-05-26", "close": 48.67, "volume": 46622.0}, {"date": "2021-05-27", "close": 49.46, "volume": 116020.0}, {"date": "2021-05-28", "close": 49.97, "volume": 110167.0}, {"date": "2021-06-01", "close": 51.16, "volume": 89858.0}, {"date": "2021-06-02", "close": 49.91, "volume": 81603.0}, {"date": "2021-06-03", "close": 49.75, "volume": 56391.0}, {"date": "2021-06-04", "close": 48.73, "volume": 45755.0}, {"date": "2021-06-07", "close": 48.74, "volume": 82634.0}, {"date": "2021-06-08", "close": 49.54, "volume": 66824.0}, {"date": "2021-06-09", "close": 48.55, "volume": 72649.0}, {"date": "2021-06-10", "close": 49.57, "volume": 83582.0}, {"date": "2021-06-11", "close": 50.92, "volume": 121234.0}, {"date": "2021-06-14", "close": 51.11, "volume": 117646.0}, {"date": "2021-06-15", "close": 54.97, "volume": 228149.0}, {"date": "2021-06-16", "close": 55.12, "volume": 285529.0}, {"date": "2021-06-17", "close": 53.14, "volume": 239467.0}, {"date": "2021-06-18", "close": 49.03, "volume": 210185.0}, {"date": "2021-06-21", "close": 50.12, "volume": 113419.0}, {"date": "2021-06-22", "close": 49.95, "volume": 72564.0}, {"date": "2021-06-23", "close": 50.6, "volume": 71380.0}, {"date": "2021-06-24", "close": 51.65, "volume": 84658.0}, {"date": "2021-06-25", "close": 52.34, "volume": 241319.0}, {"date": "2021-06-28", "close": 50.65, "volume": 103691.0}, {"date": "2021-06-29", "close": 50.96, "volume": 67981.0}, {"date": "2021-06-30", "close": 50.84, "volume": 44117.0}, {"date": "2021-07-01", "close": 51.46, "volume": 69520.0}, {"date": "2021-07-02", "close": 50.64, "volume": 57885.0}, {"date": "2021-07-06", "close": 48.7, "volume": 116712.0}, {"date": "2021-07-07", "close": 47.08, "volume": 127351.0}, {"date": "2021-07-08", "close": 44.09, "volume": 212520.0}, {"date": "2021-07-09", "close": 44.69, "volume": 125768.0}, {"date": "2021-07-12", "close": 45.59, "volume": 63016.0}, {"date": "2021-07-13", "close": 43.82, "volume": 84496.0}, {"date": "2021-07-14", "close": 43.8, "volume": 77247.0}, {"date": "2021-07-15", "close": 44.53, "volume": 57025.0}, {"date": "2021-07-16", "close": 43.17, "volume": 142845.0}, {"date": "2021-07-19", "close": 41.09, "volume": 179198.0}, {"date": "2021-07-20", "close": 42.41, "volume": 107935.0}, {"date": "2021-07-21", "close": 43.51, "volume": 77832.0}, {"date": "2021-07-22", "close": 42.78, "volume": 49985.0}, {"date": "2021-07-23", "close": 43.45, "volume": 52390.0}, {"date": "2021-07-26", "close": 43.73, "volume": 35074.0}, {"date": "2021-07-27", "close": 43.09, "volume": 77104.0}, {"date": "2021-07-28", "close": 43.5, "volume": 54560.0}, {"date": "2021-07-29", "close": 45.15, "volume": 91573.0}, {"date": "2021-07-30", "close": 44.95, "volume": 107555.0}, {"date": "2021-08-02", "close": 44.82, "volume": 79001.0}, {"date": "2021-08-03", "close": 44.58, "volume": 65637.0}, {"date": "2021-08-04", "close": 43.78, "volume": 73443.0}, {"date": "2021-08-05", "close": 43.9, "volume": 51271.0}, {"date": "2021-08-06", "close": 44.99, "volume": 52149.0}, {"date": "2021-08-09", "close": 45.64, "volume": 48936.0}, {"date": "2021-08-10", "close": 45.9, "volume": 52603.0}, {"date": "2021-08-11", "close": 45.62, "volume": 63161.0}, {"date": "2021-08-12", "close": 45.73, "volume": 42786.0}, {"date": "2021-08-13", "close": 45.09, "volume": 54054.0}, {"date": "2021-08-16", "close": 44.69, "volume": 46142.0}, {"date": "2021-08-17", "close": 44.15, "volume": 52115.0}, {"date": "2021-08-18", "close": 44.4, "volume": 83326.0}, {"date": "2021-08-19", "close": 43.83, "volume": 86744.0}, {"date": "2021-08-20", "close": 44.6, "volume": 105929.0}, {"date": "2021-08-23", "close": 45.34, "volume": 131331.0}, {"date": "2021-08-24", "close": 46.7, "volume": 205122.0}, {"date": "2021-08-25", "close": 46.44, "volume": 151430.0}, {"date": "2021-08-26", "close": 46.31, "volume": 133884.0}, {"date": "2021-08-27", "close": 47.55, "volume": 130316.0}, {"date": "2021-08-30", "close": 46.5, "volume": 83256.0}, {"date": "2021-08-31", "close": 46.59, "volume": 36279.0}, {"date": "2021-09-01", "close": 47.32, "volume": 175252.0}, {"date": "2021-09-02", "close": 46.52, "volume": 199462.0}, {"date": "2021-09-03", "close": 45.78, "volume": 78433.0}, {"date": "2021-09-07", "close": 45.7, "volume": 129673.0}, {"date": "2021-09-08", "close": 44.13, "volume": 120725.0}, {"date": "2021-09-09", "close": 44.27, "volume": 80263.0}, {"date": "2021-09-10", "close": 43.65, "volume": 86430.0}, {"date": "2021-09-13", "close": 43.96, "volume": 73734.0}, {"date": "2021-09-14", "close": 43.47, "volume": 138282.0}, {"date": "2021-09-15", "close": 43.67, "volume": 74805.0}, {"date": "2021-09-16", "close": 43.76, "volume": 73102.0}, {"date": "2021-09-17", "close": 44.16, "volume": 264550.0}, {"date": "2021-09-20", "close": 43.13, "volume": 158527.0}, {"date": "2021-09-21", "close": 43.22, "volume": 74423.0}, {"date": "2021-09-22", "close": 43.61, "volume": 144932.0}, {"date": "2021-09-23", "close": 44.77, "volume": 85395.0}, {"date": "2021-09-24", "close": 44.63, "volume": 90967.0}, {"date": "2021-09-27", "close": 45.85, "volume": 114164.0}, {"date": "2021-09-28", "close": 45.53, "volume": 151271.0}, {"date": "2021-09-29", "close": 46.07, "volume": 81674.0}, {"date": "2021-09-30", "close": 45.29, "volume": 107709.0}, {"date": "2021-10-01", "close": 46.31, "volume": 83964.0}, {"date": "2021-10-04", "close": 46.56, "volume": 77569.0}, {"date": "2021-10-05", "close": 47.68, "volume": 155632.0}, {"date": "2021-10-06", "close": 48.23, "volume": 103916.0}, {"date": "2021-10-07", "close": 49.68, "volume": 184165.0}, {"date": "2021-10-08", "close": 50.13, "volume": 49162.0}, {"date": "2021-10-11", "close": 50.43, "volume": 66410.0}, {"date": "2021-10-12", "close": 50.1, "volume": 114727.0}, {"date": "2021-10-13", "close": 49.88, "volume": 104902.0}, {"date": "2021-10-14", "close": 50.1, "volume": 146649.0}, {"date": "2021-10-15", "close": 50.61, "volume": 117074.0}, {"date": "2021-10-18", "close": 50.52, "volume": 70539.0}, {"date": "2021-10-19", "close": 50.19, "volume": 78222.0}, {"date": "2021-10-20", "close": 50.44, "volume": 70702.0}, {"date": "2021-10-21", "close": 50.73, "volume": 50594.0}, {"date": "2021-10-22", "close": 51.3, "volume": 126971.0}, {"date": "2021-10-25", "close": 52.35, "volume": 85990.0}, {"date": "2021-10-26", "close": 52.13, "volume": 131253.0}, {"date": "2021-10-27", "close": 50.79, "volume": 120514.0}, {"date": "2021-10-28", "close": 51.8, "volume": 65245.0}, {"date": "2021-10-29", "close": 52.05, "volume": 155470.0}, {"date": "2021-11-01", "close": 52.66, "volume": 144961.0}, {"date": "2021-11-02", "close": 52.41, "volume": 84828.0}, {"date": "2021-11-03", "close": 54.21, "volume": 158831.0}, {"date": "2021-11-04", "close": 52.61, "volume": 104925.0}, {"date": "2021-11-05", "close": 53.16, "volume": 82656.0}, {"date": "2021-11-08", "close": 53.68, "volume": 105191.0}, {"date": "2021-11-09", "close": 52.92, "volume": 79998.0}, {"date": "2021-11-10", "close": 52.44, "volume": 53150.0}, {"date": "2021-11-11", "close": 52.94, "volume": 73020.0}, {"date": "2021-11-12", "close": 52.81, "volume": 41838.0}, {"date": "2021-11-15", "close": 52.3, "volume": 50797.0}, {"date": "2021-11-16", "close": 52.77, "volume": 100378.0}, {"date": "2021-11-17", "close": 52.03, "volume": 107427.0}, {"date": "2021-11-18", "close": 51.85, "volume": 103516.0}, {"date": "2021-11-19", "close": 52.18, "volume": 131103.0}, {"date": "2021-11-22", "close": 53.48, "volume": 119744.0}, {"date": "2021-11-23", "close": 53.56, "volume": 60667.0}, {"date": "2021-11-24", "close": 53.68, "volume": 59741.0}, {"date": "2021-11-26", "close": 51.3, "volume": 68569.0}, {"date": "2021-11-29", "close": 50.75, "volume": 85523.0}, {"date": "2021-11-30", "close": 49.04, "volume": 126610.0}, {"date": "2021-12-01", "close": 48.13, "volume": 118841.0}, {"date": "2021-12-02", "close": 48.94, "volume": 101536.0}, {"date": "2021-12-03", "close": 47.26, "volume": 115296.0}, {"date": "2021-12-06", "close": 47.19, "volume": 87660.0}, {"date": "2021-12-07", "close": 47.86, "volume": 85887.0}, {"date": "2021-12-08", "close": 47.3, "volume": 63841.0}, {"date": "2021-12-09", "close": 46.19, "volume": 61846.0}, {"date": "2021-12-10", "close": 44.36, "volume": 131198.0}, {"date": "2021-12-13", "close": 42.42, "volume": 81337.0}, {"date": "2021-12-14", "close": 42.65, "volume": 119752.0}, {"date": "2021-12-15", "close": 44.09, "volume": 163473.0}, {"date": "2021-12-16", "close": 44.04, "volume": 150308.0}, {"date": "2021-12-17", "close": 43.76, "volume": 196111.0}, {"date": "2021-12-20", "close": 42.78, "volume": 145316.0}, {"date": "2021-12-21", "close": 44.53, "volume": 111711.0}, {"date": "2021-12-22", "close": 44.95, "volume": 142083.0}, {"date": "2021-12-23", "close": 44.17, "volume": 49869.0}, {"date": "2021-12-27", "close": 45.26, "volume": 99988.0}, {"date": "2021-12-28", "close": 45.44, "volume": 151368.0}, {"date": "2021-12-29", "close": 46.56, "volume": 76316.0}, {"date": "2021-12-30", "close": 46.32, "volume": 53301.0}, {"date": "2021-12-31", "close": 46.37, "volume": 74349.0}, {"date": "2022-01-03", "close": 46.84, "volume": 98044.0}, {"date": "2022-01-04", "close": 46.76, "volume": 59142.0}, {"date": "2022-01-05", "close": 46.46, "volume": 119313.0}, {"date": "2022-01-06", "close": 47.87, "volume": 92230.0}, {"date": "2022-01-07", "close": 49.57, "volume": 93173.0}, {"date": "2022-01-10", "close": 49.58, "volume": 79541.0}, {"date": "2022-01-11", "close": 49.5, "volume": 94701.0}, {"date": "2022-01-12", "close": 47.83, "volume": 106038.0}, {"date": "2022-01-13", "close": 47.88, "volume": 76912.0}, {"date": "2022-01-14", "close": 46.48, "volume": 63544.0}, {"date": "2022-01-18", "close": 44.83, "volume": 93250.0}, {"date": "2022-01-19", "close": 44.01, "volume": 75385.0}, {"date": "2022-01-20", "close": 42.64, "volume": 62277.0}, {"date": "2022-01-21", "close": 41.65, "volume": 67719.0}, {"date": "2022-01-24", "close": 42.44, "volume": 77259.0}, {"date": "2022-01-25", "close": 41.74, "volume": 108429.0}, {"date": "2022-01-26", "close": 41.58, "volume": 70743.0}, {"date": "2022-01-27", "close": 41.2, "volume": 48062.0}, {"date": "2022-01-28", "close": 41.4, "volume": 54869.0}, {"date": "2022-01-31", "close": 42.39, "volume": 97296.0}, {"date": "2022-02-01", "close": 42.7, "volume": 114017.0}, {"date": "2022-02-02", "close": 42.43, "volume": 70701.0}, {"date": "2022-02-03", "close": 42.07, "volume": 63640.0}, {"date": "2022-02-04", "close": 43.45, "volume": 73408.0}, {"date": "2022-02-07", "close": 43.1, "volume": 46098.0}, {"date": "2022-02-08", "close": 43.72, "volume": 93346.0}, {"date": "2022-02-09", "close": 43.66, "volume": 49999.0}, {"date": "2022-02-10", "close": 42.94, "volume": 87821.0}, {"date": "2022-02-11", "close": 43.23, "volume": 106847.0}, {"date": "2022-02-14", "close": 43.12, "volume": 71005.0}, {"date": "2022-02-15", "close": 43.86, "volume": 59128.0}, {"date": "2022-02-16", "close": 43.67, "volume": 65719.0}, {"date": "2022-02-17", "close": 42.68, "volume": 57853.0}, {"date": "2022-02-18", "close": 43.05, "volume": 79770.0}, {"date": "2022-02-22", "close": 42.01, "volume": 66724.0}, {"date": "2022-02-23", "close": 42.12, "volume": 89563.0}, {"date": "2022-02-24", "close": 41.88, "volume": 122948.0}, {"date": "2022-02-25", "close": 43.01, "volume": 125702.0}, {"date": "2022-02-28", "close": 43.19, "volume": 138452.0}, {"date": "2022-03-01", "close": 42.24, "volume": 174401.0}, {"date": "2022-03-02", "close": 43.64, "volume": 76825.0}, {"date": "2022-03-03", "close": 43.64, "volume": 62176.0}, {"date": "2022-03-04", "close": 43.42, "volume": 97536.0}, {"date": "2022-03-07", "close": 41.83, "volume": 120393.0}, {"date": "2022-03-08", "close": 41.84, "volume": 193723.0}, {"date": "2022-03-09", "close": 42.96, "volume": 115004.0}, {"date": "2022-03-10", "close": 42.72, "volume": 73957.0}, {"date": "2022-03-11", "close": 42.65, "volume": 95631.0}, {"date": "2022-03-14", "close": 43.27, "volume": 146648.0}, {"date": "2022-03-15", "close": 43.44, "volume": 103437.0}, {"date": "2022-03-16", "close": 44.24, "volume": 176462.0}, {"date": "2022-03-17", "close": 43.96, "volume": 62131.0}, {"date": "2022-03-18", "close": 44.22, "volume": 102540.0}, {"date": "2022-03-21", "close": 44.34, "volume": 49486.0}, {"date": "2022-03-22", "close": 43.96, "volume": 84877.0}, {"date": "2022-03-23", "close": 42.86, "volume": 84944.0}, {"date": "2022-03-24", "close": 43.5, "volume": 44757.0}, {"date": "2022-03-25", "close": 43.92, "volume": 54933.0}, {"date": "2022-03-28", "close": 43.88, "volume": 72758.0}, {"date": "2022-03-29", "close": 44.85, "volume": 122214.0}, {"date": "2022-03-30", "close": 44.11, "volume": 103846.0}, {"date": "2022-03-31", "close": 43.58, "volume": 108934.0}, {"date": "2022-04-01", "close": 43.03, "volume": 41464.0}, {"date": "2022-04-04", "close": 42.7, "volume": 47168.0}, {"date": "2022-04-05", "close": 41.25, "volume": 104318.0}, {"date": "2022-04-06", "close": 38.25, "volume": 144520.0}, {"date": "2022-04-07", "close": 36.09, "volume": 180646.0}, {"date": "2022-04-08", "close": 35.57, "volume": 95733.0}, {"date": "2022-04-11", "close": 35.06, "volume": 77441.0}, {"date": "2022-04-12", "close": 34.34, "volume": 91410.0}, {"date": "2022-04-13", "close": 34.78, "volume": 61538.0}, {"date": "2022-04-14", "close": 34.57, "volume": 58063.0}, {"date": "2022-04-18", "close": 34.44, "volume": 47162.0}, {"date": "2022-04-19", "close": 35.26, "volume": 36373.0}, {"date": "2022-04-20", "close": 35.33, "volume": 60041.0}, {"date": "2022-04-21", "close": 34.78, "volume": 79583.0}, {"date": "2022-04-22", "close": 33.52, "volume": 51987.0}, {"date": "2022-04-25", "close": 33.41, "volume": 65436.0}, {"date": "2022-04-26", "close": 32.54, "volume": 73634.0}, {"date": "2022-04-27", "close": 32.15, "volume": 73278.0}, {"date": "2022-04-28", "close": 33.07, "volume": 66457.0}, {"date": "2022-04-29", "close": 32.22, "volume": 80924.0}, {"date": "2022-05-02", "close": 32.35, "volume": 148884.0}, {"date": "2022-05-03", "close": 32.57, "volume": 94841.0}, {"date": "2022-05-04", "close": 33.51, "volume": 175654.0}, {"date": "2022-05-05", "close": 32.86, "volume": 186555.0}, {"date": "2022-05-06", "close": 32.32, "volume": 132602.0}, {"date": "2022-05-09", "close": 31.3, "volume": 173042.0}, {"date": "2022-05-10", "close": 31.46, "volume": 105665.0}, {"date": "2022-05-11", "close": 31.77, "volume": 94117.0}, {"date": "2022-05-12", "close": 31.76, "volume": 89404.0}, {"date": "2022-05-13", "close": 32.34, "volume": 107448.0}, {"date": "2022-05-16", "close": 32.21, "volume": 115087.0}, {"date": "2022-05-17", "close": 33.75, "volume": 133162.0}, {"date": "2022-05-18", "close": 32.89, "volume": 104917.0}, {"date": "2022-05-19", "close": 33.25, "volume": 130365.0}, {"date": "2022-05-20", "close": 33.43, "volume": 112214.0}, {"date": "2022-05-23", "close": 32.89, "volume": 120741.0}, {"date": "2022-05-24", "close": 32.94, "volume": 96685.0}, {"date": "2022-05-25", "close": 34.57, "volume": 140017.0}, {"date": "2022-05-26", "close": 35.57, "volume": 91076.0}, {"date": "2022-05-27", "close": 35.15, "volume": 73776.0}, {"date": "2022-05-31", "close": 35.71, "volume": 131560.0}, {"date": "2022-06-01", "close": 35.29, "volume": 93158.0}, {"date": "2022-06-02", "close": 35.79, "volume": 40940.0}, {"date": "2022-06-03", "close": 35.23, "volume": 58505.0}, {"date": "2022-06-06", "close": 35.62, "volume": 70994.0}, {"date": "2022-06-07", "close": 36.22, "volume": 113730.0}, {"date": "2022-06-08", "close": 35.12, "volume": 133849.0}, {"date": "2022-06-09", "close": 34.97, "volume": 86901.0}, {"date": "2022-06-10", "close": 34.65, "volume": 131665.0}, {"date": "2022-06-13", "close": 33.78, "volume": 188847.0}, {"date": "2022-06-14", "close": 34.76, "volume": 262620.0}, {"date": "2022-06-15", "close": 34.7, "volume": 257091.0}, {"date": "2022-06-16", "close": 31.94, "volume": 177321.0}, {"date": "2022-06-17", "close": 31.35, "volume": 162037.0}, {"date": "2022-06-21", "close": 32.6, "volume": 132265.0}, {"date": "2022-06-22", "close": 33.21, "volume": 105878.0}, {"date": "2022-06-23", "close": 34.17, "volume": 126945.0}, {"date": "2022-06-24", "close": 35.49, "volume": 172647.0}, {"date": "2022-06-27", "close": 35.55, "volume": 77615.0}, {"date": "2022-06-28", "close": 35.22, "volume": 132473.0}, {"date": "2022-06-29", "close": 34.31, "volume": 111840.0}, {"date": "2022-06-30", "close": 33.04, "volume": 71933.0}, {"date": "2022-07-01", "close": 33.79, "volume": 68982.0}, {"date": "2022-07-05", "close": 34.65, "volume": 69311.0}, {"date": "2022-07-06", "close": 33.62, "volume": 43245.0}, {"date": "2022-07-07", "close": 34.7, "volume": 96046.0}, {"date": "2022-07-08", "close": 34.46, "volume": 58083.0}, {"date": "2022-07-11", "close": 34.77, "volume": 76685.0}, {"date": "2022-07-12", "close": 35.17, "volume": 110432.0}, {"date": "2022-07-13", "close": 35.02, "volume": 44654.0}, {"date": "2022-07-14", "close": 34.74, "volume": 48195.0}, {"date": "2022-07-15", "close": 35.47, "volume": 147607.0}, {"date": "2022-07-18", "close": 35.29, "volume": 111703.0}, {"date": "2022-07-19", "close": 35.3, "volume": 110153.0}, {"date": "2022-07-20", "close": 35.5, "volume": 60366.0}, {"date": "2022-07-21", "close": 36.05, "volume": 40294.0}, {"date": "2022-07-22", "close": 35.94, "volume": 49412.0}, {"date": "2022-07-25", "close": 35.9, "volume": 41529.0}, {"date": "2022-07-26", "close": 35.77, "volume": 72086.0}, {"date": "2022-07-27", "close": 36.34, "volume": 123281.0}, {"date": "2022-07-28", "close": 37.29, "volume": 137280.0}, {"date": "2022-07-29", "close": 33.59, "volume": 225992.0}, {"date": "2022-08-01", "close": 36.19, "volume": 240088.0}, {"date": "2022-08-02", "close": 36.0, "volume": 235553.0}, {"date": "2022-08-03", "close": 36.56, "volume": 223917.0}, {"date": "2022-08-04", "close": 36.85, "volume": 199686.0}, {"date": "2022-08-05", "close": 37.12, "volume": 269700.0}, {"date": "2022-08-08", "close": 37.34, "volume": 131372.0}, {"date": "2022-08-09", "close": 37.74, "volume": 158243.0}, {"date": "2022-08-10", "close": 37.55, "volume": 42565.0}, {"date": "2022-08-11", "close": 36.88, "volume": 42797.0}, {"date": "2022-08-12", "close": 38.62, "volume": 70452.0}, {"date": "2022-08-15", "close": 38.38, "volume": 31795.0}, {"date": "2022-08-16", "close": 38.72, "volume": 31928.0}, {"date": "2022-08-17", "close": 38.21, "volume": 40526.0}, {"date": "2022-08-18", "close": 38.27, "volume": 66730.0}, {"date": "2022-08-19", "close": 37.78, "volume": 76691.0}, {"date": "2022-08-22", "close": 36.67, "volume": 72292.0}, {"date": "2022-08-23", "close": 36.41, "volume": 66323.0}, {"date": "2022-08-24", "close": 36.76, "volume": 39320.0}, {"date": "2022-08-25", "close": 37.0, "volume": 44628.0}, {"date": "2022-08-26", "close": 36.63, "volume": 55390.0}, {"date": "2022-08-29", "close": 36.4, "volume": 38491.0}, {"date": "2022-08-30", "close": 36.24, "volume": 46480.0}, {"date": "2022-08-31", "close": 36.3, "volume": 37475.0}, {"date": "2022-09-01", "close": 36.28, "volume": 54816.0}, {"date": "2022-09-02", "close": 35.72, "volume": 71011.0}, {"date": "2022-09-06", "close": 34.87, "volume": 80969.0}, {"date": "2022-09-07", "close": 30.16, "volume": 707711.0}, {"date": "2022-09-08", "close": 31.05, "volume": 190730.0}, {"date": "2022-09-09", "close": 32.63, "volume": 97572.0}, {"date": "2022-09-12", "close": 32.77, "volume": 194787.0}, {"date": "2022-09-13", "close": 30.54, "volume": 126847.0}, {"date": "2022-09-14", "close": 30.74, "volume": 174035.0}, {"date": "2022-09-15", "close": 32.04, "volume": 104622.0}, {"date": "2022-09-16", "close": 32.56, "volume": 239739.0}, {"date": "2022-09-19", "close": 33.56, "volume": 123684.0}, {"date": "2022-09-20", "close": 33.09, "volume": 100330.0}, {"date": "2022-09-21", "close": 33.17, "volume": 68959.0}, {"date": "2022-09-22", "close": 32.3, "volume": 75020.0}, {"date": "2022-09-23", "close": 31.61, "volume": 116610.0}, {"date": "2022-09-26", "close": 32.14, "volume": 65594.0}, {"date": "2022-09-27", "close": 31.65, "volume": 84988.0}, {"date": "2022-09-28", "close": 32.14, "volume": 56606.0}, {"date": "2022-09-29", "close": 31.38, "volume": 80836.0}, {"date": "2022-09-30", "close": 30.98, "volume": 79769.0}, {"date": "2022-10-03", "close": 30.86, "volume": 58650.0}, {"date": "2022-10-04", "close": 31.63, "volume": 73041.0}, {"date": "2022-10-05", "close": 30.79, "volume": 33138.0}, {"date": "2022-10-06", "close": 30.62, "volume": 51075.0}, {"date": "2022-10-07", "close": 29.06, "volume": 65556.0}, {"date": "2022-10-10", "close": 28.8, "volume": 45344.0}, {"date": "2022-10-11", "close": 28.73, "volume": 29914.0}, {"date": "2022-10-12", "close": 28.88, "volume": 34918.0}, {"date": "2022-10-13", "close": 29.98, "volume": 37246.0}, {"date": "2022-10-14", "close": 29.36, "volume": 48143.0}, {"date": "2022-10-17", "close": 29.76, "volume": 48735.0}, {"date": "2022-10-18", "close": 30.22, "volume": 38198.0}, {"date": "2022-10-19", "close": 29.51, "volume": 38545.0}, {"date": "2022-10-20", "close": 29.07, "volume": 26830.0}, {"date": "2022-10-21", "close": 29.79, "volume": 37920.0}, {"date": "2022-10-24", "close": 29.83, "volume": 59055.0}, {"date": "2022-10-25", "close": 30.64, "volume": 56723.0}, {"date": "2022-10-26", "close": 31.44, "volume": 37143.0}, {"date": "2022-10-27", "close": 31.34, "volume": 38514.0}, {"date": "2022-10-28", "close": 32.8, "volume": 35219.0}, {"date": "2022-10-31", "close": 34.42, "volume": 70380.0}, {"date": "2022-11-01", "close": 35.36, "volume": 51884.0}, {"date": "2022-11-02", "close": 35.61, "volume": 60252.0}, {"date": "2022-11-03", "close": 36.28, "volume": 41449.0}, {"date": "2022-11-04", "close": 37.07, "volume": 36304.0}, {"date": "2022-11-07", "close": 38.34, "volume": 57236.0}, {"date": "2022-11-08", "close": 36.57, "volume": 30485.0}, {"date": "2022-11-09", "close": 36.56, "volume": 35058.0}, {"date": "2022-11-10", "close": 38.07, "volume": 29537.0}, {"date": "2022-11-11", "close": 38.26, "volume": 34922.0}, {"date": "2022-11-14", "close": 37.44, "volume": 34886.0}, {"date": "2022-11-15", "close": 38.07, "volume": 38173.0}, {"date": "2022-11-16", "close": 37.99, "volume": 27589.0}, {"date": "2022-11-17", "close": 38.27, "volume": 31655.0}, {"date": "2022-11-18", "close": 38.96, "volume": 20251.0}, {"date": "2022-11-21", "close": 39.91, "volume": 41075.0}, {"date": "2022-11-22", "close": 40.64, "volume": 44168.0}, {"date": "2022-11-23", "close": 40.75, "volume": 23881.0}, {"date": "2022-11-25", "close": 41.03, "volume": 13227.0}, {"date": "2022-11-28", "close": 40.65, "volume": 39259.0}, {"date": "2022-11-29", "close": 41.13, "volume": 24520.0}, {"date": "2022-11-30", "close": 41.66, "volume": 27107.0}, {"date": "2022-12-01", "close": 42.74, "volume": 64085.0}, {"date": "2022-12-02", "close": 42.47, "volume": 54296.0}, {"date": "2022-12-05", "close": 41.14, "volume": 36236.0}, {"date": "2022-12-06", "close": 41.17, "volume": 105969.0}, {"date": "2022-12-07", "close": 40.79, "volume": 34363.0}, {"date": "2022-12-08", "close": 40.44, "volume": 33421.0}, {"date": "2022-12-09", "close": 40.31, "volume": 26435.0}, {"date": "2022-12-12", "close": 40.43, "volume": 49251.0}, {"date": "2022-12-13", "close": 40.29, "volume": 64619.0}, {"date": "2022-12-14", "close": 41.32, "volume": 124192.0}, {"date": "2022-12-15", "close": 41.84, "volume": 106380.0}, {"date": "2022-12-16", "close": 41.92, "volume": 110951.0}, {"date": "2022-12-19", "close": 40.96, "volume": 94319.0}, {"date": "2022-12-20", "close": 40.91, "volume": 85459.0}, {"date": "2022-12-21", "close": 41.62, "volume": 47920.0}, {"date": "2022-12-22", "close": 41.94, "volume": 64163.0}, {"date": "2022-12-23", "close": 42.76, "volume": 86113.0}, {"date": "2022-12-27", "close": 43.02, "volume": 69819.0}, {"date": "2022-12-28", "close": 42.6, "volume": 66882.0}, {"date": "2022-12-29", "close": 42.71, "volume": 90980.0}, {"date": "2022-12-30", "close": 42.33, "volume": 68886.0}, {"date": "2023-01-03", "close": 43.73, "volume": 168186.0}, {"date": "2023-01-04", "close": 43.82, "volume": 94222.0}, {"date": "2023-01-05", "close": 44.61, "volume": 45288.0}, {"date": "2023-01-06", "close": 45.33, "volume": 62848.0}, {"date": "2023-01-09", "close": 44.53, "volume": 47028.0}, {"date": "2023-01-10", "close": 45.3, "volume": 43897.0}, {"date": "2023-01-11", "close": 45.04, "volume": 45615.0}, {"date": "2023-01-12", "close": 45.6, "volume": 50985.0}, {"date": "2023-01-13", "close": 45.48, "volume": 66442.0}, {"date": "2023-01-17", "close": 46.62, "volume": 163091.0}, {"date": "2023-01-18", "close": 45.97, "volume": 174540.0}, {"date": "2023-01-19", "close": 47.27, "volume": 176393.0}, {"date": "2023-01-20", "close": 47.11, "volume": 107275.0}, {"date": "2023-01-23", "close": 47.92, "volume": 81015.0}, {"date": "2023-01-24", "close": 48.32, "volume": 113085.0}, {"date": "2023-01-25", "close": 47.76, "volume": 51185.0}, {"date": "2023-01-26", "close": 47.96, "volume": 80172.0}, {"date": "2023-01-27", "close": 47.23, "volume": 144706.0}, {"date": "2023-01-30", "close": 47.12, "volume": 81601.0}, {"date": "2023-01-31", "close": 47.61, "volume": 66051.0}, {"date": "2023-02-01", "close": 46.78, "volume": 121207.0}, {"date": "2023-02-02", "close": 46.69, "volume": 151336.0}, {"date": "2023-02-03", "close": 47.09, "volume": 110414.0}, {"date": "2023-02-06", "close": 46.48, "volume": 97327.0}, {"date": "2023-02-07", "close": 46.57, "volume": 62133.0}, {"date": "2023-02-08", "close": 46.63, "volume": 69786.0}, {"date": "2023-02-09", "close": 46.06, "volume": 83217.0}, {"date": "2023-02-10", "close": 45.8, "volume": 109306.0}, {"date": "2023-02-13", "close": 46.51, "volume": 111669.0}, {"date": "2023-02-14", "close": 46.51, "volume": 96801.0}, {"date": "2023-02-15", "close": 46.68, "volume": 77258.0}, {"date": "2023-02-16", "close": 46.65, "volume": 209890.0}, {"date": "2023-02-17", "close": 47.9, "volume": 95454.0}, {"date": "2023-02-21", "close": 44.43, "volume": 218117.0}, {"date": "2023-02-22", "close": 44.6, "volume": 89721.0}, {"date": "2023-02-23", "close": 44.34, "volume": 86506.0}, {"date": "2023-02-24", "close": 44.6, "volume": 99453.0}, {"date": "2023-02-27", "close": 44.13, "volume": 67653.0}, {"date": "2023-02-28", "close": 44.09, "volume": 69127.0}, {"date": "2023-03-01", "close": 43.66, "volume": 102842.0}, {"date": "2023-03-02", "close": 44.63, "volume": 69766.0}, {"date": "2023-03-03", "close": 44.54, "volume": 107125.0}, {"date": "2023-03-06", "close": 44.35, "volume": 161779.0}, {"date": "2023-03-07", "close": 43.71, "volume": 81319.0}, {"date": "2023-03-08", "close": 42.3, "volume": 82143.0}, {"date": "2023-03-09", "close": 40.9, "volume": 79819.0}, {"date": "2023-03-10", "close": 39.48, "volume": 88003.0}, {"date": "2023-03-13", "close": 38.13, "volume": 64700.0}, {"date": "2023-03-14", "close": 39.88, "volume": 74156.0}, {"date": "2023-03-15", "close": 39.16, "volume": 94247.0}, {"date": "2023-03-16", "close": 40.64, "volume": 94079.0}, {"date": "2023-03-17", "close": 39.18, "volume": 76289.0}, {"date": "2023-03-20", "close": 39.34, "volume": 40926.0}, {"date": "2023-03-21", "close": 39.74, "volume": 68390.0}, {"date": "2023-03-22", "close": 38.85, "volume": 72566.0}, {"date": "2023-03-23", "close": 38.21, "volume": 67687.0}, {"date": "2023-03-24", "close": 38.31, "volume": 59207.0}, {"date": "2023-03-27", "close": 38.56, "volume": 41410.0}, {"date": "2023-03-28", "close": 38.62, "volume": 52720.0}, {"date": "2023-03-29", "close": 38.84, "volume": 27565.0}, {"date": "2023-03-30", "close": 38.41, "volume": 62565.0}, {"date": "2023-03-31", "close": 39.15, "volume": 57652.0}, {"date": "2023-04-03", "close": 38.52, "volume": 61927.0}, {"date": "2023-04-04", "close": 37.33, "volume": 46007.0}, {"date": "2023-04-05", "close": 36.7, "volume": 44669.0}, {"date": "2023-04-06", "close": 36.77, "volume": 58664.0}, {"date": "2023-04-10", "close": 36.91, "volume": 61231.0}, {"date": "2023-04-11", "close": 37.1, "volume": 46101.0}, {"date": "2023-04-12", "close": 36.87, "volume": 27811.0}, {"date": "2023-04-13", "close": 37.01, "volume": 27958.0}, {"date": "2023-04-14", "close": 36.7, "volume": 32332.0}, {"date": "2023-04-17", "close": 37.25, "volume": 39680.0}, {"date": "2023-04-18", "close": 38.19, "volume": 44774.0}, {"date": "2023-04-19", "close": 39.04, "volume": 40279.0}, {"date": "2023-04-20", "close": 39.53, "volume": 41415.0}, {"date": "2023-04-21", "close": 38.99, "volume": 40869.0}, {"date": "2023-04-24", "close": 38.94, "volume": 46490.0}, {"date": "2023-04-25", "close": 38.89, "volume": 44672.0}, {"date": "2023-04-26", "close": 38.09, "volume": 50617.0}, {"date": "2023-04-27", "close": 38.18, "volume": 25365.0}, {"date": "2023-04-28", "close": 37.39, "volume": 49938.0}, {"date": "2023-05-01", "close": 37.76, "volume": 43047.0}, {"date": "2023-05-02", "close": 36.88, "volume": 73035.0}, {"date": "2023-05-03", "close": 37.45, "volume": 51347.0}, {"date": "2023-05-04", "close": 35.9, "volume": 76050.0}, {"date": "2023-05-05", "close": 36.93, "volume": 54215.0}, {"date": "2023-05-08", "close": 37.54, "volume": 55724.0}, {"date": "2023-05-09", "close": 37.95, "volume": 32067.0}, {"date": "2023-05-10", "close": 37.27, "volume": 70817.0}, {"date": "2023-05-11", "close": 36.76, "volume": 43664.0}, {"date": "2023-05-12", "close": 36.94, "volume": 27405.0}, {"date": "2023-05-15", "close": 36.96, "volume": 35010.0}, {"date": "2023-05-16", "close": 36.46, "volume": 21066.0}, {"date": "2023-05-17", "close": 37.29, "volume": 36184.0}, {"date": "2023-05-18", "close": 37.66, "volume": 39387.0}, {"date": "2023-05-19", "close": 37.66, "volume": 53877.0}, {"date": "2023-05-22", "close": 37.66, "volume": 49386.0}, {"date": "2023-05-23", "close": 37.87, "volume": 30235.0}, {"date": "2023-05-24", "close": 37.27, "volume": 33834.0}, {"date": "2023-05-25", "close": 37.0, "volume": 25309.0}, {"date": "2023-05-26", "close": 37.1, "volume": 30946.0}, {"date": "2023-05-30", "close": 36.02, "volume": 26178.0}, {"date": "2023-05-31", "close": 39.21, "volume": 141426.0}, {"date": "2023-06-01", "close": 39.08, "volume": 78855.0}, {"date": "2023-06-02", "close": 39.15, "volume": 64480.0}, {"date": "2023-06-05", "close": 38.71, "volume": 57061.0}, {"date": "2023-06-06", "close": 40.01, "volume": 56494.0}, {"date": "2023-06-07", "close": 40.51, "volume": 82990.0}, {"date": "2023-06-08", "close": 39.65, "volume": 56900.0}, {"date": "2023-06-09", "close": 39.41, "volume": 72283.0}, {"date": "2023-06-12", "close": 39.11, "volume": 65110.0}, {"date": "2023-06-13", "close": 39.42, "volume": 63562.0}, {"date": "2023-06-14", "close": 39.15, "volume": 63337.0}, {"date": "2023-06-15", "close": 39.6, "volume": 52937.0}, {"date": "2023-06-16", "close": 40.05, "volume": 131621.0}, {"date": "2023-06-20", "close": 39.03, "volume": 104044.0}, {"date": "2023-06-21", "close": 39.16, "volume": 69901.0}, {"date": "2023-06-22", "close": 39.77, "volume": 96595.0}, {"date": "2023-06-23", "close": 39.46, "volume": 1173354.0}, {"date": "2023-06-26", "close": 39.41, "volume": 134583.0}, {"date": "2023-06-27", "close": 39.5, "volume": 105842.0}, {"date": "2023-06-28", "close": 39.65, "volume": 85364.0}, {"date": "2023-06-29", "close": 40.69, "volume": 101684.0}, {"date": "2023-06-30", "close": 40.18, "volume": 81748.0}, {"date": "2023-07-03", "close": 39.98, "volume": 17388.0}, {"date": "2023-07-05", "close": 39.62, "volume": 62386.0}, {"date": "2023-07-06", "close": 38.63, "volume": 53834.0}, {"date": "2023-07-07", "close": 39.11, "volume": 71370.0}, {"date": "2023-07-10", "close": 39.3, "volume": 27049.0}, {"date": "2023-07-11", "close": 39.94, "volume": 44528.0}, {"date": "2023-07-12", "close": 40.8, "volume": 39522.0}, {"date": "2023-07-13", "close": 41.42, "volume": 32115.0}, {"date": "2023-07-14", "close": 40.68, "volume": 26810.0}, {"date": "2023-07-17", "close": 40.92, "volume": 35599.0}, {"date": "2023-07-18", "close": 42.33, "volume": 40351.0}, {"date": "2023-07-19", "close": 42.28, "volume": 38317.0}, {"date": "2023-07-20", "close": 42.02, "volume": 29703.0}, {"date": "2023-07-21", "close": 41.98, "volume": 19244.0}, {"date": "2023-07-24", "close": 42.32, "volume": 21400.0}, {"date": "2023-07-25", "close": 41.27, "volume": 39870.0}, {"date": "2023-07-26", "close": 41.25, "volume": 24997.0}, {"date": "2023-07-27", "close": 40.39, "volume": 28961.0}, {"date": "2023-07-28", "close": 40.46, "volume": 57885.0}, {"date": "2023-07-31", "close": 38.11, "volume": 38412.0}, {"date": "2023-08-01", "close": 38.3, "volume": 30563.0}, {"date": "2023-08-02", "close": 38.35, "volume": 35475.0}, {"date": "2023-08-03", "close": 38.16, "volume": 31599.0}, {"date": "2023-08-04", "close": 38.14, "volume": 30836.0}, {"date": "2023-08-07", "close": 38.9, "volume": 26863.0}, {"date": "2023-08-08", "close": 38.65, "volume": 31107.0}, {"date": "2023-08-09", "close": 38.28, "volume": 31772.0}, {"date": "2023-08-10", "close": 38.52, "volume": 28050.0}, {"date": "2023-08-11", "close": 38.51, "volume": 29847.0}, {"date": "2023-08-14", "close": 38.49, "volume": 36558.0}, {"date": "2023-08-15", "close": 38.53, "volume": 23891.0}, {"date": "2023-08-16", "close": 38.74, "volume": 25103.0}, {"date": "2023-08-17", "close": 38.4, "volume": 22043.0}, {"date": "2023-08-18", "close": 38.62, "volume": 24111.0}, {"date": "2023-08-21", "close": 38.09, "volume": 25147.0}, {"date": "2023-08-22", "close": 37.67, "volume": 26670.0}, {"date": "2023-08-23", "close": 37.88, "volume": 13964.0}, {"date": "2023-08-24", "close": 38.14, "volume": 22734.0}, {"date": "2023-08-25", "close": 38.39, "volume": 26131.0}, {"date": "2023-08-28", "close": 38.57, "volume": 18980.0}, {"date": "2023-08-29", "close": 38.73, "volume": 16653.0}, {"date": "2023-08-30", "close": 38.59, "volume": 21380.0}, {"date": "2023-08-31", "close": 38.1, "volume": 19313.0}, {"date": "2023-09-01", "close": 38.39, "volume": 29384.0}, {"date": "2023-09-05", "close": 37.35, "volume": 32029.0}, {"date": "2023-09-06", "close": 36.99, "volume": 35421.0}, {"date": "2023-09-07", "close": 37.58, "volume": 24530.0}, {"date": "2023-09-08", "close": 37.85, "volume": 29985.0}, {"date": "2023-09-11", "close": 36.88, "volume": 13521.0}, {"date": "2023-09-12", "close": 38.26, "volume": 64142.0}, {"date": "2023-09-13", "close": 38.2, "volume": 81186.0}, {"date": "2023-09-14", "close": 38.44, "volume": 66764.0}, {"date": "2023-09-15", "close": 38.19, "volume": 47822.0}, {"date": "2023-09-18", "close": 38.42, "volume": 17768.0}, {"date": "2023-09-19", "close": 38.7, "volume": 21113.0}, {"date": "2023-09-20", "close": 37.78, "volume": 17090.0}, {"date": "2023-09-21", "close": 37.92, "volume": 57537.0}, {"date": "2023-09-22", "close": 37.46, "volume": 25516.0}, {"date": "2023-09-25", "close": 37.94, "volume": 40600.0}, {"date": "2023-09-26", "close": 37.46, "volume": 102264.0}, {"date": "2023-09-27", "close": 37.65, "volume": 60135.0}, {"date": "2023-09-28", "close": 37.58, "volume": 63745.0}, {"date": "2023-09-29", "close": 38.31, "volume": 55531.0}, {"date": "2023-10-02", "close": 37.06, "volume": 21802.0}, {"date": "2023-10-03", "close": 36.75, "volume": 72908.0}, {"date": "2023-10-04", "close": 37.05, "volume": 109864.0}, {"date": "2023-10-05", "close": 36.23, "volume": 51159.0}, {"date": "2023-10-06", "close": 36.61, "volume": 51430.0}, {"date": "2023-10-09", "close": 37.05, "volume": 34238.0}, {"date": "2023-10-10", "close": 36.64, "volume": 63110.0}, {"date": "2023-10-11", "close": 36.76, "volume": 92576.0}, {"date": "2023-10-12", "close": 36.41, "volume": 76529.0}, {"date": "2023-10-13", "close": 36.16, "volume": 99680.0}, {"date": "2023-10-16", "close": 36.41, "volume": 33676.0}, {"date": "2023-10-17", "close": 36.8, "volume": 58434.0}, {"date": "2023-10-18", "close": 35.74, "volume": 26841.0}, {"date": "2023-10-19", "close": 35.45, "volume": 33607.0}, {"date": "2023-10-20", "close": 35.13, "volume": 29765.0}, {"date": "2023-10-23", "close": 34.47, "volume": 34836.0}, {"date": "2023-10-24", "close": 33.91, "volume": 23456.0}, {"date": "2023-10-25", "close": 33.64, "volume": 25728.0}, {"date": "2023-10-26", "close": 33.79, "volume": 31534.0}, {"date": "2023-10-27", "close": 33.71, "volume": 41834.0}, {"date": "2023-10-30", "close": 34.49, "volume": 35092.0}, {"date": "2023-10-31", "close": 35.07, "volume": 40056.0}, {"date": "2023-11-01", "close": 35.68, "volume": 152999.0}, {"date": "2023-11-02", "close": 36.33, "volume": 85262.0}, {"date": "2023-11-03", "close": 36.58, "volume": 41049.0}, {"date": "2023-11-06", "close": 37.31, "volume": 34966.0}, {"date": "2023-11-07", "close": 37.32, "volume": 26597.0}, {"date": "2023-11-08", "close": 37.27, "volume": 66746.0}, {"date": "2023-11-09", "close": 37.48, "volume": 34576.0}, {"date": "2023-11-10", "close": 38.15, "volume": 40589.0}, {"date": "2023-11-13", "close": 37.95, "volume": 91648.0}, {"date": "2023-11-14", "close": 38.68, "volume": 90469.0}, {"date": "2023-11-15", "close": 39.02, "volume": 106285.0}, {"date": "2023-11-16", "close": 39.11, "volume": 117780.0}, {"date": "2023-11-17", "close": 38.97, "volume": 67148.0}, {"date": "2023-11-20", "close": 39.62, "volume": 93469.0}, {"date": "2023-11-21", "close": 39.39, "volume": 46137.0}, {"date": "2023-11-22", "close": 39.98, "volume": 98124.0}, {"date": "2023-11-24", "close": 40.81, "volume": 57909.0}, {"date": "2023-11-27", "close": 40.61, "volume": 81509.0}, {"date": "2023-11-28", "close": 39.98, "volume": 72663.0}, {"date": "2023-11-29", "close": 39.72, "volume": 32699.0}, {"date": "2023-11-30", "close": 39.81, "volume": 33612.0}, {"date": "2023-12-01", "close": 40.44, "volume": 100071.0}, {"date": "2023-12-04", "close": 40.85, "volume": 40804.0}, {"date": "2023-12-05", "close": 40.79, "volume": 57020.0}, {"date": "2023-12-06", "close": 40.41, "volume": 44417.0}, {"date": "2023-12-07", "close": 40.87, "volume": 32756.0}, {"date": "2023-12-08", "close": 41.05, "volume": 29957.0}, {"date": "2023-12-11", "close": 40.63, "volume": 27523.0}, {"date": "2023-12-12", "close": 40.46, "volume": 23495.0}, {"date": "2023-12-13", "close": 40.44, "volume": 57725.0}, {"date": "2023-12-14", "close": 40.7, "volume": 37688.0}, {"date": "2023-12-15", "close": 40.27, "volume": 39093.0}, {"date": "2023-12-18", "close": 40.07, "volume": 75098.0}, {"date": "2023-12-19", "close": 40.88, "volume": 67745.0}, {"date": "2023-12-20", "close": 40.33, "volume": 56141.0}, {"date": "2023-12-21", "close": 40.87, "volume": 43733.0}, {"date": "2023-12-22", "close": 41.07, "volume": 74656.0}, {"date": "2023-12-26", "close": 41.22, "volume": 32539.0}, {"date": "2023-12-27", "close": 41.3, "volume": 20588.0}, {"date": "2023-12-28", "close": 41.71, "volume": 61156.0}, {"date": "2023-12-29", "close": 41.32, "volume": 32390.0}, {"date": "2024-01-02", "close": 41.31, "volume": 35688.0}, {"date": "2024-01-03", "close": 40.66, "volume": 57308.0}, {"date": "2024-01-04", "close": 40.91, "volume": 57850.0}, {"date": "2024-01-05", "close": 40.78, "volume": 23968.0}, {"date": "2024-01-08", "close": 40.57, "volume": 65480.0}, {"date": "2024-01-09", "close": 39.39, "volume": 45340.0}, {"date": "2024-01-10", "close": 39.43, "volume": 25826.0}, {"date": "2024-01-11", "close": 39.41, "volume": 19620.0}, {"date": "2024-01-12", "close": 39.27, "volume": 28044.0}, {"date": "2024-01-16", "close": 38.27, "volume": 37038.0}, {"date": "2024-01-17", "close": 38.84, "volume": 55734.0}, {"date": "2024-01-18", "close": 38.72, "volume": 17243.0}, {"date": "2024-01-19", "close": 38.94, "volume": 27124.0}, {"date": "2024-01-22", "close": 38.99, "volume": 18982.0}, {"date": "2024-01-23", "close": 39.25, "volume": 45339.0}, {"date": "2024-01-24", "close": 38.88, "volume": 22824.0}, {"date": "2024-01-25", "close": 39.89, "volume": 57008.0}, {"date": "2024-01-26", "close": 38.85, "volume": 45065.0}, {"date": "2024-01-29", "close": 38.57, "volume": 37581.0}, {"date": "2024-01-30", "close": 38.31, "volume": 69563.0}, {"date": "2024-01-31", "close": 37.38, "volume": 41517.0}, {"date": "2024-02-01", "close": 38.51, "volume": 62914.0}, {"date": "2024-02-02", "close": 38.79, "volume": 36424.0}, {"date": "2024-02-05", "close": 38.56, "volume": 33526.0}, {"date": "2024-02-06", "close": 38.4, "volume": 34014.0}, {"date": "2024-02-07", "close": 38.56, "volume": 31505.0}, {"date": "2024-02-08", "close": 38.77, "volume": 34396.0}, {"date": "2024-02-09", "close": 39.08, "volume": 23999.0}, {"date": "2024-02-12", "close": 38.84, "volume": 21474.0}, {"date": "2024-02-13", "close": 37.67, "volume": 37638.0}, {"date": "2024-02-14", "close": 38.71, "volume": 32983.0}, {"date": "2024-02-15", "close": 39.2, "volume": 22952.0}, {"date": "2024-02-16", "close": 39.09, "volume": 46789.0}, {"date": "2024-02-20", "close": 39.34, "volume": 24635.0}, {"date": "2024-02-21", "close": 39.26, "volume": 21408.0}, {"date": "2024-02-22", "close": 39.71, "volume": 38204.0}, {"date": "2024-02-23", "close": 39.64, "volume": 30373.0}, {"date": "2024-02-26", "close": 39.08, "volume": 17292.0}, {"date": "2024-02-27", "close": 38.75, "volume": 22900.0}, {"date": "2024-02-28", "close": 37.94, "volume": 33373.0}, {"date": "2024-02-29", "close": 38.3, "volume": 26130.0}, {"date": "2024-03-01", "close": 38.59, "volume": 27118.0}, {"date": "2024-03-04", "close": 38.25, "volume": 88869.0}, {"date": "2024-03-05", "close": 38.77, "volume": 44795.0}, {"date": "2024-03-06", "close": 38.59, "volume": 42777.0}, {"date": "2024-03-07", "close": 38.78, "volume": 31348.0}, {"date": "2024-03-08", "close": 39.07, "volume": 26976.0}, {"date": "2024-03-11", "close": 39.16, "volume": 39056.0}, {"date": "2024-03-12", "close": 39.1, "volume": 32636.0}, {"date": "2024-03-13", "close": 38.7, "volume": 39753.0}, {"date": "2024-03-14", "close": 37.73, "volume": 28185.0}, {"date": "2024-03-15", "close": 38.57, "volume": 48860.0}, {"date": "2024-03-18", "close": 37.3, "volume": 37955.0}, {"date": "2024-03-19", "close": 37.45, "volume": 46927.0}, {"date": "2024-03-20", "close": 38.96, "volume": 44062.0}, {"date": "2024-03-21", "close": 39.49, "volume": 41993.0}, {"date": "2024-03-22", "close": 39.65, "volume": 30363.0}, {"date": "2024-03-25", "close": 39.36, "volume": 28763.0}, {"date": "2024-03-26", "close": 39.36, "volume": 26304.0}, {"date": "2024-03-27", "close": 39.74, "volume": 22761.0}, {"date": "2024-03-28", "close": 39.92, "volume": 27275.0}, {"date": "2024-04-01", "close": 39.24, "volume": 26392.0}, {"date": "2024-04-02", "close": 38.54, "volume": 30480.0}, {"date": "2024-04-03", "close": 39.07, "volume": 12471.0}, {"date": "2024-04-04", "close": 38.33, "volume": 16883.0}, {"date": "2024-04-05", "close": 38.44, "volume": 22477.0}, {"date": "2024-04-08", "close": 38.38, "volume": 14928.0}, {"date": "2024-04-09", "close": 38.78, "volume": 31303.0}, {"date": "2024-04-10", "close": 38.26, "volume": 26494.0}, {"date": "2024-04-11", "close": 37.92, "volume": 16951.0}, {"date": "2024-04-12", "close": 37.62, "volume": 17540.0}, {"date": "2024-04-15", "close": 37.42, "volume": 22030.0}, {"date": "2024-04-16", "close": 37.37, "volume": 22178.0}, {"date": "2024-04-17", "close": 37.19, "volume": 21049.0}, {"date": "2024-04-18", "close": 37.48, "volume": 22969.0}, {"date": "2024-04-19", "close": 37.66, "volume": 12232.0}, {"date": "2024-04-22", "close": 38.01, "volume": 13361.0}, {"date": "2024-04-23", "close": 38.7, "volume": 19906.0}, {"date": "2024-04-24", "close": 39.01, "volume": 20712.0}, {"date": "2024-04-25", "close": 38.96, "volume": 17566.0}, {"date": "2024-04-26", "close": 40.8, "volume": 33889.0}, {"date": "2024-04-29", "close": 41.28, "volume": 24656.0}, {"date": "2024-04-30", "close": 40.05, "volume": 56486.0}, {"date": "2024-05-01", "close": 40.55, "volume": 27614.0}, {"date": "2024-05-02", "close": 40.48, "volume": 15254.0}, {"date": "2024-05-03", "close": 40.83, "volume": 14506.0}, {"date": "2024-05-06", "close": 41.75, "volume": 24241.0}, {"date": "2024-05-07", "close": 41.68, "volume": 20640.0}, {"date": "2024-05-08", "close": 42.39, "volume": 25221.0}, {"date": "2024-05-09", "close": 42.68, "volume": 40252.0}, {"date": "2024-05-10", "close": 43.81, "volume": 61237.0}, {"date": "2024-05-13", "close": 43.93, "volume": 36364.0}, {"date": "2024-05-14", "close": 43.96, "volume": 21902.0}, {"date": "2024-05-15", "close": 46.12, "volume": 81919.0}, {"date": "2024-05-16", "close": 45.13, "volume": 25617.0}, {"date": "2024-05-17", "close": 44.82, "volume": 11279.0}, {"date": "2024-05-20", "close": 44.12, "volume": 19203.0}, {"date": "2024-05-21", "close": 44.17, "volume": 12753.0}, {"date": "2024-05-22", "close": 44.28, "volume": 40430.0}, {"date": "2024-05-23", "close": 44.14, "volume": 38963.0}, {"date": "2024-05-24", "close": 45.37, "volume": 29649.0}, {"date": "2024-05-28", "close": 45.62, "volume": 44442.0}, {"date": "2024-05-29", "close": 45.01, "volume": 29895.0}, {"date": "2024-05-30", "close": 44.9, "volume": 41111.0}, {"date": "2024-05-31", "close": 45.68, "volume": 55111.0}, {"date": "2024-06-03", "close": 45.77, "volume": 19645.0}, {"date": "2024-06-04", "close": 45.42, "volume": 42904.0}, {"date": "2024-06-05", "close": 46.29, "volume": 48076.0}, {"date": "2024-06-06", "close": 46.82, "volume": 26721.0}, {"date": "2024-06-07", "close": 46.5, "volume": 47825.0}, {"date": "2024-06-10", "close": 46.88, "volume": 52685.0}, {"date": "2024-06-11", "close": 45.92, "volume": 35588.0}, {"date": "2024-06-12", "close": 46.72, "volume": 32199.0}, {"date": "2024-06-13", "close": 45.8, "volume": 64137.0}, {"date": "2024-06-14", "close": 45.57, "volume": 43587.0}, {"date": "2024-06-17", "close": 46.41, "volume": 41849.0}, {"date": "2024-06-18", "close": 46.33, "volume": 49251.0}, {"date": "2024-06-20", "close": 46.12, "volume": 61759.0}, {"date": "2024-06-21", "close": 45.96, "volume": 76407.0}, {"date": "2024-06-24", "close": 46.4, "volume": 72501.0}, {"date": "2024-06-25", "close": 46.41, "volume": 136254.0}, {"date": "2024-06-26", "close": 46.67, "volume": 41157.0}, {"date": "2024-06-27", "close": 47.19, "volume": 118960.0}, {"date": "2024-06-28", "close": 47.91, "volume": 74582.0}, {"date": "2024-07-01", "close": 49.16, "volume": 135739.0}, {"date": "2024-07-02", "close": 49.57, "volume": 47688.0}, {"date": "2024-07-03", "close": 49.38, "volume": 24704.0}, {"date": "2024-07-05", "close": 49.39, "volume": 29851.0}, {"date": "2024-07-08", "close": 49.31, "volume": 18975.0}, {"date": "2024-07-09", "close": 49.19, "volume": 49421.0}, {"date": "2024-07-10", "close": 49.86, "volume": 26105.0}, {"date": "2024-07-11", "close": 51.1, "volume": 36343.0}, {"date": "2024-07-12", "close": 51.51, "volume": 30650.0}, {"date": "2024-07-15", "close": 52.46, "volume": 43378.0}, {"date": "2024-07-16", "close": 52.5, "volume": 30891.0}, {"date": "2024-07-17", "close": 53.1, "volume": 27942.0}, {"date": "2024-07-18", "close": 52.69, "volume": 32353.0}, {"date": "2024-07-19", "close": 53.35, "volume": 37436.0}, {"date": "2024-07-22", "close": 54.79, "volume": 38749.0}, {"date": "2024-07-23", "close": 55.0, "volume": 74439.0}, {"date": "2024-07-24", "close": 54.74, "volume": 104620.0}, {"date": "2024-07-25", "close": 57.94, "volume": 73907.0}, {"date": "2024-07-26", "close": 52.94, "volume": 138597.0}, {"date": "2024-07-29", "close": 52.43, "volume": 49729.0}, {"date": "2024-07-30", "close": 51.49, "volume": 76182.0}, {"date": "2024-07-31", "close": 51.42, "volume": 36000.0}, {"date": "2024-08-01", "close": 50.35, "volume": 51781.0}, {"date": "2024-08-02", "close": 49.49, "volume": 63992.0}, {"date": "2024-08-05", "close": 48.67, "volume": 65839.0}, {"date": "2024-08-06", "close": 48.83, "volume": 40032.0}, {"date": "2024-08-07", "close": 48.69, "volume": 30424.0}, {"date": "2024-08-08", "close": 49.33, "volume": 42839.0}, {"date": "2024-08-09", "close": 48.96, "volume": 29790.0}, {"date": "2024-08-12", "close": 48.83, "volume": 30921.0}, {"date": "2024-08-13", "close": 49.96, "volume": 51415.0}, {"date": "2024-08-14", "close": 50.05, "volume": 60382.0}, {"date": "2024-08-15", "close": 50.41, "volume": 61659.0}, {"date": "2024-08-16", "close": 51.12, "volume": 50754.0}, {"date": "2024-08-19", "close": 51.06, "volume": 30230.0}, {"date": "2024-08-20", "close": 50.47, "volume": 29892.0}, {"date": "2024-08-21", "close": 51.62, "volume": 57313.0}, {"date": "2024-08-22", "close": 51.37, "volume": 26775.0}, {"date": "2024-08-23", "close": 52.57, "volume": 28878.0}, {"date": "2024-08-26", "close": 51.8, "volume": 25524.0}, {"date": "2024-08-27", "close": 51.71, "volume": 23172.0}, {"date": "2024-08-28", "close": 52.43, "volume": 34573.0}, {"date": "2024-08-29", "close": 52.65, "volume": 28517.0}, {"date": "2024-08-30", "close": 52.7, "volume": 9616.0}, {"date": "2024-09-03", "close": 51.64, "volume": 27197.0}, {"date": "2024-09-04", "close": 51.57, "volume": 15500.0}, {"date": "2024-09-05", "close": 51.45, "volume": 15125.0}, {"date": "2024-09-06", "close": 50.65, "volume": 27598.0}, {"date": "2024-09-09", "close": 50.5, "volume": 34078.0}, {"date": "2024-09-10", "close": 50.11, "volume": 18545.0}, {"date": "2024-09-11", "close": 50.11, "volume": 31143.0}, {"date": "2024-09-12", "close": 49.63, "volume": 20341.0}, {"date": "2024-09-13", "close": 49.56, "volume": 50281.0}, {"date": "2024-09-16", "close": 50.24, "volume": 57181.0}, {"date": "2024-09-17", "close": 50.61, "volume": 32742.0}, {"date": "2024-09-18", "close": 50.09, "volume": 86083.0}, {"date": "2024-09-19", "close": 50.79, "volume": 37016.0}, {"date": "2024-09-20", "close": 50.58, "volume": 74865.0}, {"date": "2024-09-23", "close": 50.07, "volume": 13243.0}, {"date": "2024-09-24", "close": 50.02, "volume": 14322.0}, {"date": "2024-09-25", "close": 50.03, "volume": 20373.0}, {"date": "2024-09-26", "close": 50.36, "volume": 19059.0}, {"date": "2024-09-27", "close": 50.47, "volume": 30307.0}, {"date": "2024-09-30", "close": 51.16, "volume": 34172.0}, {"date": "2024-10-01", "close": 50.34, "volume": 31256.0}, {"date": "2024-10-02", "close": 50.09, "volume": 22653.0}, {"date": "2024-10-03", "close": 48.99, "volume": 16536.0}, {"date": "2024-10-04", "close": 49.27, "volume": 21820.0}, {"date": "2024-10-07", "close": 48.2, "volume": 20260.0}, {"date": "2024-10-08", "close": 48.29, "volume": 17077.0}, {"date": "2024-10-09", "close": 48.41, "volume": 16922.0}, {"date": "2024-10-10", "close": 47.59, "volume": 15781.0}, {"date": "2024-10-11", "close": 48.25, "volume": 12770.0}, {"date": "2024-10-14", "close": 48.23, "volume": 13453.0}, {"date": "2024-10-15", "close": 47.99, "volume": 21700.0}, {"date": "2024-10-16", "close": 48.58, "volume": 16835.0}, {"date": "2024-10-17", "close": 49.59, "volume": 34630.0}, {"date": "2024-10-18", "close": 50.45, "volume": 29905.0}, {"date": "2024-10-21", "close": 49.03, "volume": 18703.0}, {"date": "2024-10-22", "close": 48.93, "volume": 12611.0}, {"date": "2024-10-23", "close": 48.29, "volume": 11120.0}, {"date": "2024-10-24", "close": 48.5, "volume": 24876.0}, {"date": "2024-10-25", "close": 54.05, "volume": 83986.0}, {"date": "2024-10-28", "close": 57.64, "volume": 79564.0}, {"date": "2024-10-29", "close": 57.25, "volume": 39015.0}, {"date": "2024-10-30", "close": 57.38, "volume": 35549.0}, {"date": "2024-10-31", "close": 56.43, "volume": 32534.0}, {"date": "2024-11-01", "close": 57.88, "volume": 24250.0}, {"date": "2024-11-04", "close": 58.84, "volume": 37394.0}, {"date": "2024-11-05", "close": 59.26, "volume": 33749.0}, {"date": "2024-11-06", "close": 62.19, "volume": 49658.0}, {"date": "2024-11-07", "close": 61.25, "volume": 51816.0}, {"date": "2024-11-08", "close": 61.67, "volume": 21857.0}, {"date": "2024-11-11", "close": 61.51, "volume": 25552.0}, {"date": "2024-11-12", "close": 60.24, "volume": 50464.0}, {"date": "2024-11-13", "close": 59.39, "volume": 26445.0}, {"date": "2024-11-14", "close": 59.83, "volume": 31153.0}, {"date": "2024-11-15", "close": 59.93, "volume": 29528.0}, {"date": "2024-11-18", "close": 59.99, "volume": 25176.0}, {"date": "2024-11-19", "close": 60.06, "volume": 12381.0}, {"date": "2024-11-20", "close": 60.2, "volume": 17655.0}, {"date": "2024-11-21", "close": 61.47, "volume": 19091.0}, {"date": "2024-11-22", "close": 60.96, "volume": 23885.0}, {"date": "2024-11-25", "close": 60.85, "volume": 25952.0}, {"date": "2024-11-26", "close": 60.05, "volume": 29542.0}, {"date": "2024-11-27", "close": 61.6, "volume": 21464.0}, {"date": "2024-11-29", "close": 61.71, "volume": 27238.0}, {"date": "2024-12-02", "close": 65.69, "volume": 105296.0}, {"date": "2024-12-03", "close": 67.36, "volume": 96343.0}, {"date": "2024-12-04", "close": 65.35, "volume": 39626.0}, {"date": "2024-12-05", "close": 64.19, "volume": 39922.0}, {"date": "2024-12-06", "close": 63.42, "volume": 28124.0}, {"date": "2024-12-09", "close": 63.26, "volume": 34115.0}, {"date": "2024-12-10", "close": 63.24, "volume": 36766.0}, {"date": "2024-12-11", "close": 63.91, "volume": 47643.0}, {"date": "2024-12-12", "close": 63.66, "volume": 12812.0}, {"date": "2024-12-13", "close": 62.74, "volume": 14733.0}, {"date": "2024-12-16", "close": 63.18, "volume": 21874.0}, {"date": "2024-12-17", "close": 62.4, "volume": 17669.0}, {"date": "2024-12-18", "close": 61.1, "volume": 39662.0}, {"date": "2024-12-19", "close": 61.81, "volume": 30746.0}, {"date": "2024-12-20", "close": 62.45, "volume": 42030.0}, {"date": "2024-12-23", "close": 62.31, "volume": 16198.0}, {"date": "2024-12-24", "close": 63.45, "volume": 13861.0}, {"date": "2024-12-26", "close": 65.24, "volume": 23715.0}, {"date": "2024-12-27", "close": 64.53, "volume": 23310.0}, {"date": "2024-12-30", "close": 64.85, "volume": 21396.0}, {"date": "2024-12-31", "close": 64.09, "volume": 19851.0}, {"date": "2025-01-02", "close": 64.78, "volume": 26242.0}, {"date": "2025-01-03", "close": 65.01, "volume": 15441.0}, {"date": "2025-01-06", "close": 64.48, "volume": 13265.0}, {"date": "2025-01-07", "close": 63.6, "volume": 23940.0}, {"date": "2025-01-08", "close": 63.71, "volume": 34903.0}, {"date": "2025-01-10", "close": 62.42, "volume": 15081.0}, {"date": "2025-01-13", "close": 63.04, "volume": 22811.0}, {"date": "2025-01-14", "close": 63.74, "volume": 32319.0}, {"date": "2025-01-15", "close": 65.64, "volume": 13065.0}, {"date": "2025-01-16", "close": 67.99, "volume": 31320.0}, {"date": "2025-01-17", "close": 68.93, "volume": 29096.0}, {"date": "2025-01-21", "close": 72.32, "volume": 33244.0}, {"date": "2025-01-22", "close": 70.78, "volume": 18182.0}, {"date": "2025-01-23", "close": 71.79, "volume": 23919.0}, {"date": "2025-01-24", "close": 72.76, "volume": 18888.0}, {"date": "2025-01-27", "close": 70.4, "volume": 28325.0}, {"date": "2025-01-28", "close": 71.34, "volume": 16852.0}, {"date": "2025-01-29", "close": 72.38, "volume": 16445.0}, {"date": "2025-01-30", "close": 72.52, "volume": 19879.0}, {"date": "2025-01-31", "close": 68.82, "volume": 30453.0}, {"date": "2025-02-03", "close": 68.16, "volume": 24693.0}, {"date": "2025-02-04", "close": 66.81, "volume": 26263.0}, {"date": "2025-02-05", "close": 67.0, "volume": 16694.0}, {"date": "2025-02-06", "close": 67.91, "volume": 12939.0}, {"date": "2025-02-07", "close": 67.07, "volume": 10541.0}, {"date": "2025-02-10", "close": 65.15, "volume": 25036.0}, {"date": "2025-02-11", "close": 65.43, "volume": 12901.0}, {"date": "2025-02-12", "close": 63.77, "volume": 28541.0}, {"date": "2025-02-13", "close": 63.84, "volume": 22093.0}, {"date": "2025-02-14", "close": 65.51, "volume": 22017.0}, {"date": "2025-02-18", "close": 65.36, "volume": 20347.0}, {"date": "2025-02-19", "close": 64.63, "volume": 9730.0}, {"date": "2025-02-20", "close": 64.73, "volume": 28693.0}, {"date": "2025-02-21", "close": 63.03, "volume": 15559.0}, {"date": "2025-02-24", "close": 62.46, "volume": 21007.0}, {"date": "2025-02-25", "close": 63.7, "volume": 46158.0}, {"date": "2025-02-26", "close": 65.61, "volume": 26433.0}, {"date": "2025-02-27", "close": 65.38, "volume": 23269.0}, {"date": "2025-02-28", "close": 66.0, "volume": 31028.0}, {"date": "2025-03-03", "close": 65.02, "volume": 17443.0}, {"date": "2025-03-04", "close": 63.12, "volume": 29837.0}, {"date": "2025-03-05", "close": 63.36, "volume": 24914.0}, {"date": "2025-03-06", "close": 63.04, "volume": 28507.0}, {"date": "2025-03-07", "close": 62.66, "volume": 39856.0}, {"date": "2025-03-10", "close": 59.44, "volume": 33960.0}, {"date": "2025-03-11", "close": 58.71, "volume": 22177.0}, {"date": "2025-03-12", "close": 59.84, "volume": 18050.0}, {"date": "2025-03-13", "close": 58.6, "volume": 26261.0}, {"date": "2025-03-14", "close": 59.95, "volume": 20379.0}, {"date": "2025-03-17", "close": 59.83, "volume": 18296.0}, {"date": "2025-03-18", "close": 59.87, "volume": 13002.0}, {"date": "2025-03-19", "close": 61.14, "volume": 15969.0}, {"date": "2025-03-20", "close": 61.18, "volume": 11227.0}, {"date": "2025-03-21", "close": 60.92, "volume": 71927.0}, {"date": "2025-03-24", "close": 61.76, "volume": 9119.0}, {"date": "2025-03-25", "close": 62.12, "volume": 32240.0}, {"date": "2025-03-26", "close": 61.17, "volume": 14800.0}, {"date": "2025-03-27", "close": 60.98, "volume": 21951.0}, {"date": "2025-03-28", "close": 59.18, "volume": 17381.0}, {"date": "2025-03-31", "close": 59.63, "volume": 79075.0}, {"date": "2025-04-01", "close": 59.66, "volume": 16901.0}, {"date": "2025-04-02", "close": 60.31, "volume": 10200.0}, {"date": "2025-04-03", "close": 56.49, "volume": 21056.0}, {"date": "2025-04-04", "close": 53.08, "volume": 30363.0}, {"date": "2025-04-07", "close": 52.05, "volume": 36549.0}, {"date": "2025-04-08", "close": 51.21, "volume": 64961.0}, {"date": "2025-04-09", "close": 55.31, "volume": 71048.0}, {"date": "2025-04-10", "close": 52.95, "volume": 31450.0}, {"date": "2025-04-11", "close": 53.28, "volume": 31828.0}, {"date": "2025-04-14", "close": 55.76, "volume": 36295.0}, {"date": "2025-04-15", "close": 56.1, "volume": 35542.0}, {"date": "2025-04-16", "close": 55.83, "volume": 31578.0}, {"date": "2025-04-17", "close": 56.9, "volume": 70720.0}, {"date": "2025-04-21", "close": 55.67, "volume": 51546.0}, {"date": "2025-04-22", "close": 56.66, "volume": 53720.0}, {"date": "2025-04-23", "close": 57.17, "volume": 38254.0}, {"date": "2025-04-24", "close": 59.07, "volume": 49917.0}, {"date": "2025-04-25", "close": 58.7, "volume": 50687.0}, {"date": "2025-04-28", "close": 58.15, "volume": 36092.0}, {"date": "2025-04-29", "close": 59.5, "volume": 137539.0}, {"date": "2025-04-30", "close": 59.01, "volume": 92313.0}, {"date": "2025-05-01", "close": 60.0, "volume": 83248.0}, {"date": "2025-05-02", "close": 61.16, "volume": 36934.0}, {"date": "2025-05-05", "close": 60.81, "volume": 26120.0}, {"date": "2025-05-06", "close": 60.05, "volume": 26843.0}, {"date": "2025-05-07", "close": 59.89, "volume": 25341.0}, {"date": "2025-05-08", "close": 60.93, "volume": 18870.0}, {"date": "2025-05-09", "close": 61.16, "volume": 37845.0}, {"date": "2025-05-12", "close": 62.81, "volume": 60727.0}, {"date": "2025-05-13", "close": 63.09, "volume": 22095.0}, {"date": "2025-05-14", "close": 63.45, "volume": 31036.0}, {"date": "2025-05-15", "close": 63.94, "volume": 55097.0}, {"date": "2025-05-16", "close": 64.06, "volume": 29817.0}, {"date": "2025-05-19", "close": 64.43, "volume": 43074.0}, {"date": "2025-05-20", "close": 65.2, "volume": 128202.0}, {"date": "2025-05-21", "close": 63.9, "volume": 45873.0}, {"date": "2025-05-22", "close": 64.08, "volume": 74398.0}, {"date": "2025-05-23", "close": 63.97, "volume": 67546.0}, {"date": "2025-05-27", "close": 65.47, "volume": 69496.0}, {"date": "2025-05-28", "close": 65.54, "volume": 60155.0}, {"date": "2025-05-29", "close": 66.6, "volume": 54539.0}, {"date": "2025-05-30", "close": 65.29, "volume": 41676.0}, {"date": "2025-06-02", "close": 63.87, "volume": 29748.0}, {"date": "2025-06-03", "close": 63.51, "volume": 21125.0}, {"date": "2025-06-04", "close": 61.61, "volume": 42723.0}, {"date": "2025-06-05", "close": 62.6, "volume": 23397.0}, {"date": "2025-06-06", "close": 63.31, "volume": 34253.0}, {"date": "2025-06-09", "close": 63.07, "volume": 35418.0}, {"date": "2025-06-10", "close": 63.83, "volume": 84981.0}, {"date": "2025-06-11", "close": 63.69, "volume": 62534.0}, {"date": "2025-06-12", "close": 63.49, "volume": 31807.0}, {"date": "2025-06-13", "close": 62.44, "volume": 64669.0}, {"date": "2025-06-16", "close": 62.29, "volume": 34822.0}, {"date": "2025-06-17", "close": 61.77, "volume": 44090.0}, {"date": "2025-06-18", "close": 62.64, "volume": 95761.0}, {"date": "2025-06-20", "close": 62.92, "volume": 179360.0}, {"date": "2025-06-23", "close": 64.59, "volume": 264967.0}, {"date": "2025-06-24", "close": 64.79, "volume": 130374.0}, {"date": "2025-06-25", "close": 66.03, "volume": 152082.0}, {"date": "2025-06-26", "close": 65.76, "volume": 73771.0}, {"date": "2025-06-27", "close": 66.19, "volume": 50318.0}, {"date": "2025-06-30", "close": 65.77, "volume": 102307.0}, {"date": "2025-07-01", "close": 66.53, "volume": 37837.0}, {"date": "2025-07-02", "close": 66.57, "volume": 31197.0}, {"date": "2025-07-03", "close": 67.77, "volume": 27408.0}, {"date": "2025-07-07", "close": 67.4, "volume": 42651.0}, {"date": "2025-07-08", "close": 66.34, "volume": 36410.0}, {"date": "2025-07-09", "close": 66.84, "volume": 28740.0}, {"date": "2025-07-10", "close": 66.9, "volume": 38174.0}, {"date": "2025-07-11", "close": 66.09, "volume": 40834.0}, {"date": "2025-07-14", "close": 66.65, "volume": 23673.0}, {"date": "2025-07-15", "close": 66.02, "volume": 62478.0}, {"date": "2025-07-16", "close": 67.71, "volume": 72948.0}, {"date": "2025-07-17", "close": 70.5, "volume": 71229.0}, {"date": "2025-07-18", "close": 71.79, "volume": 71769.0}, {"date": "2025-07-21", "close": 71.49, "volume": 30977.0}, {"date": "2025-07-22", "close": 72.75, "volume": 67152.0}, {"date": "2025-07-23", "close": 73.01, "volume": 67254.0}, {"date": "2025-07-24", "close": 72.68, "volume": 25646.0}, {"date": "2025-07-25", "close": 72.84, "volume": 52277.0}, {"date": "2025-07-28", "close": 74.4, "volume": 90971.0}, {"date": "2025-07-29", "close": 75.29, "volume": 94078.0}, {"date": "2025-07-30", "close": 75.75, "volume": 73109.0}, {"date": "2025-07-31", "close": 75.81, "volume": 45854.0}, {"date": "2025-08-01", "close": 73.28, "volume": 73081.0}, {"date": "2025-08-04", "close": 74.52, "volume": 53673.0}, {"date": "2025-08-05", "close": 73.67, "volume": 64951.0}, {"date": "2025-08-06", "close": 73.65, "volume": 60873.0}, {"date": "2025-08-07", "close": 71.28, "volume": 55001.0}, {"date": "2025-08-08", "close": 71.9, "volume": 36073.0}, {"date": "2025-08-11", "close": 71.02, "volume": 40355.0}, {"date": "2025-08-12", "close": 72.83, "volume": 42644.0}, {"date": "2025-08-13", "close": 73.24, "volume": 33379.0}, {"date": "2025-08-14", "close": 72.24, "volume": 24671.0}, {"date": "2025-08-15", "close": 70.52, "volume": 41692.0}, {"date": "2025-08-18", "close": 70.56, "volume": 27237.0}, {"date": "2025-08-19", "close": 69.72, "volume": 33288.0}, {"date": "2025-08-20", "close": 69.67, "volume": 31634.0}, {"date": "2025-08-21", "close": 70.16, "volume": 30128.0}, {"date": "2025-08-22", "close": 72.09, "volume": 24345.0}, {"date": "2025-08-25", "close": 71.56, "volume": 20216.0}, {"date": "2025-08-26", "close": 71.31, "volume": 17797.0}, {"date": "2025-08-27", "close": 71.35, "volume": 23557.0}, {"date": "2025-08-28", "close": 71.55, "volume": 24940.0}, {"date": "2025-08-29", "close": 72.57, "volume": 56148.0}, {"date": "2025-09-02", "close": 73.22, "volume": 35818.0}, {"date": "2025-09-03", "close": 70.51, "volume": 44898.0}, {"date": "2025-09-04", "close": 74.44, "volume": 67573.0}, {"date": "2025-09-05", "close": 72.74, "volume": 42967.0}, {"date": "2025-09-08", "close": 72.91, "volume": 127418.0}, {"date": "2025-09-09", "close": 72.59, "volume": 149861.0}, {"date": "2025-09-10", "close": 72.57, "volume": 105424.0}, {"date": "2025-09-11", "close": 77.45, "volume": 77800.0}, {"date": "2025-09-12", "close": 76.65, "volume": 29698.0}, {"date": "2025-09-15", "close": 78.81, "volume": 63619.0}, {"date": "2025-09-16", "close": 77.36, "volume": 38523.0}, {"date": "2025-09-17", "close": 78.0, "volume": 56241.0}, {"date": "2025-09-18", "close": 79.85, "volume": 66747.0}, {"date": "2025-09-19", "close": 78.17, "volume": 111779.0}, {"date": "2025-09-22", "close": 77.91, "volume": 43975.0}, {"date": "2025-09-23", "close": 76.9, "volume": 40393.0}, {"date": "2025-09-24", "close": 76.42, "volume": 45088.0}, {"date": "2025-09-25", "close": 76.56, "volume": 41002.0}, {"date": "2025-09-26", "close": 76.58, "volume": 26042.0}, {"date": "2025-09-29", "close": 75.85, "volume": 33628.0}, {"date": "2025-09-30", "close": 73.91, "volume": 67608.0}, {"date": "2025-10-01", "close": 72.54, "volume": 41457.0}, {"date": "2025-10-02", "close": 70.8, "volume": 56204.0}, {"date": "2025-10-03", "close": 71.69, "volume": 52082.0}, {"date": "2025-10-06", "close": 71.86, "volume": 32795.0}, {"date": "2025-10-07", "close": 70.84, "volume": 31746.0}, {"date": "2025-10-08", "close": 69.37, "volume": 30543.0}, {"date": "2025-10-09", "close": 68.86, "volume": 32461.0}, {"date": "2025-10-10", "close": 66.66, "volume": 40511.0}, {"date": "2025-10-13", "close": 68.49, "volume": 57261.0}, {"date": "2025-10-14", "close": 69.41, "volume": 30329.0}, {"date": "2025-10-15", "close": 69.42, "volume": 50212.0}, {"date": "2025-10-16", "close": 66.38, "volume": 32079.0}, {"date": "2025-10-17", "close": 67.16, "volume": 39511.0}, {"date": "2025-10-20", "close": 68.24, "volume": 32200.0}, {"date": "2025-10-21", "close": 68.45, "volume": 33586.0}, {"date": "2025-10-22", "close": 69.62, "volume": 41497.0}, {"date": "2025-10-23", "close": 68.8, "volume": 20599.0}, {"date": "2025-10-24", "close": 69.66, "volume": 24820.0}, {"date": "2025-10-27", "close": 69.19, "volume": 24284.0}, {"date": "2025-10-28", "close": 69.8, "volume": 40076.0}, {"date": "2025-10-29", "close": 68.82, "volume": 49048.0}, {"date": "2025-10-30", "close": 69.25, "volume": 42514.0}, {"date": "2025-10-31", "close": 69.76, "volume": 69791.0}, {"date": "2025-11-03", "close": 67.03, "volume": 53637.0}, {"date": "2025-11-04", "close": 66.47, "volume": 42148.0}, {"date": "2025-11-05", "close": 68.15, "volume": 64085.0}, {"date": "2025-11-06", "close": 67.62, "volume": 28548.0}, {"date": "2025-11-07", "close": 67.93, "volume": 29317.0}, {"date": "2025-11-10", "close": 67.68, "volume": 38507.0}, {"date": "2025-11-11", "close": 69.56, "volume": 64100.0}, {"date": "2025-11-12", "close": 69.7, "volume": 31720.0}, {"date": "2025-11-13", "close": 68.38, "volume": 28825.0}, {"date": "2025-11-14", "close": 67.16, "volume": 21919.0}, {"date": "2025-11-17", "close": 64.43, "volume": 47539.0}, {"date": "2025-11-18", "close": 64.23, "volume": 46411.0}, {"date": "2025-11-19", "close": 66.22, "volume": 40722.0}, {"date": "2025-11-20", "close": 65.63, "volume": 47509.0}, {"date": "2025-11-21", "close": 66.08, "volume": 35041.0}, {"date": "2025-11-24", "close": 66.72, "volume": 28675.0}, {"date": "2025-11-25", "close": 67.64, "volume": 45952.0}, {"date": "2025-11-26", "close": 67.92, "volume": 27929.0}, {"date": "2025-11-28", "close": 68.03, "volume": 11866.0}, {"date": "2025-12-01", "close": 67.33, "volume": 19085.0}, {"date": "2025-12-02", "close": 66.99, "volume": 52980.0}, {"date": "2025-12-03", "close": 68.72, "volume": 27819.0}, {"date": "2025-12-04", "close": 68.49, "volume": 24323.0}, {"date": "2025-12-05", "close": 67.87, "volume": 57532.0}, {"date": "2025-12-08", "close": 68.0, "volume": 30325.0}, {"date": "2025-12-09", "close": 70.62, "volume": 50937.0}, {"date": "2025-12-10", "close": 71.98, "volume": 60184.0}, {"date": "2025-12-11", "close": 72.57, "volume": 31414.0}, {"date": "2025-12-12", "close": 73.08, "volume": 51888.0}, {"date": "2025-12-15", "close": 72.43, "volume": 35165.0}, {"date": "2025-12-16", "close": 73.27, "volume": 50489.0}, {"date": "2025-12-17", "close": 73.25, "volume": 52091.0}, {"date": "2025-12-18", "close": 74.09, "volume": 42577.0}, {"date": "2025-12-19", "close": 74.49, "volume": 173010.0}, {"date": "2025-12-22", "close": 76.25, "volume": 38005.0}, {"date": "2025-12-23", "close": 75.76, "volume": 41204.0}, {"date": "2025-12-24", "close": 75.94, "volume": 28103.0}, {"date": "2025-12-26", "close": 74.16, "volume": 32462.0}, {"date": "2025-12-29", "close": 73.5, "volume": 31128.0}, {"date": "2025-12-30", "close": 72.83, "volume": 34213.0}, {"date": "2025-12-31", "close": 72.29, "volume": 71369.0}, {"date": "2026-01-02", "close": 72.64, "volume": 26000.0}, {"date": "2026-01-05", "close": 74.1, "volume": 31884.0}, {"date": "2026-01-06", "close": 74.12, "volume": 22725.0}, {"date": "2026-01-07", "close": 72.89, "volume": 19239.0}, {"date": "2026-01-08", "close": 73.5, "volume": 31726.0}, {"date": "2026-01-09", "close": 73.97, "volume": 50434.0}, {"date": "2026-01-12", "close": 74.57, "volume": 21777.0}, {"date": "2026-01-13", "close": 74.14, "volume": 14441.0}, {"date": "2026-01-14", "close": 74.62, "volume": 47534.0}, {"date": "2026-01-15", "close": 79.02, "volume": 47404.0}, {"date": "2026-01-16", "close": 82.07, "volume": 53898.0}, {"date": "2026-01-20", "close": 80.28, "volume": 45154.0}, {"date": "2026-01-21", "close": 79.75, "volume": 55244.0}, {"date": "2026-01-22", "close": 79.53, "volume": 49011.0}, {"date": "2026-01-23", "close": 77.16, "volume": 26471.0}, {"date": "2026-01-26", "close": 76.8, "volume": 25675.0}, {"date": "2026-01-27", "close": 75.62, "volume": 36758.0}, {"date": "2026-01-28", "close": 75.18, "volume": 20917.0}, {"date": "2026-01-29", "close": 76.21, "volume": 45300.0}, {"date": "2026-01-30", "close": 84.03, "volume": 93260.0}, {"date": "2026-02-02", "close": 89.07, "volume": 100710.0}, {"date": "2026-02-03", "close": 86.59, "volume": 134864.0}, {"date": "2026-02-04", "close": 90.78, "volume": 146977.0}, {"date": "2026-02-05", "close": 90.53, "volume": 71548.0}, {"date": "2026-02-06", "close": 92.48, "volume": 54594.0}, {"date": "2026-02-09", "close": 93.08, "volume": 52590.0}, {"date": "2026-02-10", "close": 90.5, "volume": 34282.0}, {"date": "2026-02-11", "close": 87.32, "volume": 34617.0}, {"date": "2026-02-12", "close": 86.48, "volume": 37621.0}, {"date": "2026-02-13", "close": 85.85, "volume": 43950.0}, {"date": "2026-02-17", "close": 85.84, "volume": 53444.0}, {"date": "2026-02-18", "close": 87.72, "volume": 48714.0}, {"date": "2026-02-19", "close": 87.64, "volume": 47907.0}, {"date": "2026-02-20", "close": 88.37, "volume": 43010.0}, {"date": "2026-02-23", "close": 86.52, "volume": 52450.0}, {"date": "2026-02-24", "close": 86.38, "volume": 72439.0}, {"date": "2026-02-25", "close": 89.57, "volume": 71347.0}, {"date": "2026-02-26", "close": 90.32, "volume": 56283.0}, {"date": "2026-02-27", "close": 86.29, "volume": 36001.0}, {"date": "2026-03-02", "close": 90.39, "volume": 53410.0}, {"date": "2026-03-03", "close": 88.74, "volume": 28331.0}, {"date": "2026-03-04", "close": 89.94, "volume": 30615.0}, {"date": "2026-03-05", "close": 88.47, "volume": 35260.0}, {"date": "2026-03-06", "close": 85.57, "volume": 73214.0}, {"date": "2026-03-09", "close": 83.25, "volume": 138470.0}, {"date": "2026-03-10", "close": 85.06, "volume": 51427.0}, {"date": "2026-03-11", "close": 84.87, "volume": 27945.0}, {"date": "2026-03-12", "close": 83.35, "volume": 43246.0}, {"date": "2026-03-13", "close": 82.52, "volume": 19899.0}, {"date": "2026-03-16", "close": 83.5, "volume": 26618.0}, {"date": "2026-03-17", "close": 84.46, "volume": 19812.0}, {"date": "2026-03-18", "close": 83.6, "volume": 33747.0}, {"date": "2026-03-19", "close": 84.44, "volume": 49371.0}, {"date": "2026-03-20", "close": 83.5, "volume": 86521.0}, {"date": "2026-03-23", "close": 85.4, "volume": 35056.0}, {"date": "2026-03-24", "close": 86.35, "volume": 37850.0}, {"date": "2026-03-25", "close": 88.06, "volume": 36962.0}, {"date": "2026-03-26", "close": 89.03, "volume": 52342.0}, {"date": "2026-03-27", "close": 87.46, "volume": 41521.0}, {"date": "2026-03-30", "close": 87.56, "volume": 27598.0}, {"date": "2026-03-31", "close": 89.19, "volume": 98066.0}, {"date": "2026-04-01", "close": 89.59, "volume": 144389.0}, {"date": "2026-04-02", "close": 90.95, "volume": 31931.0}, {"date": "2026-04-06", "close": 91.01, "volume": 141338.0}, {"date": "2026-04-07", "close": 96.04, "volume": 95723.0}, {"date": "2026-04-08", "close": 101.45, "volume": 95280.0}, {"date": "2026-04-09", "close": 104.38, "volume": 59103.0}, {"date": "2026-04-10", "close": 105.11, "volume": 70955.0}, {"date": "2026-04-13", "close": 107.94, "volume": 46306.0}, {"date": "2026-04-14", "close": 110.73, "volume": 71022.0}, {"date": "2026-04-15", "close": 114.1, "volume": 77753.0}, {"date": "2026-04-16", "close": 112.64, "volume": 78767.0}, {"date": "2026-04-17", "close": 114.0, "volume": 79748.0}, {"date": "2026-04-20", "close": 113.54, "volume": 54099.0}, {"date": "2026-04-21", "close": 113.86, "volume": 49397.0}, {"date": "2026-04-22", "close": 115.92, "volume": 146290.0}, {"date": "2026-04-23", "close": 112.51, "volume": 52001.0}, {"date": "2026-04-24", "close": 103.51, "volume": 88188.0}, {"date": "2026-04-27", "close": 109.15, "volume": 99959.0}, {"date": "2026-04-28", "close": 112.05, "volume": 72608.0}, {"date": "2026-04-29", "close": 110.55, "volume": 85997.0}, {"date": "2026-04-30", "close": 114.48, "volume": 81050.0}, {"date": "2026-05-01", "close": 106.81, "volume": 156971.0}, {"date": "2026-05-04", "close": 98.58, "volume": 151852.0}, {"date": "2026-05-05", "close": 99.37, "volume": 75751.0}, {"date": "2026-05-06", "close": 96.39, "volume": 71099.0}, {"date": "2026-05-07", "close": 95.03, "volume": 46419.0}, {"date": "2026-05-08", "close": 95.6, "volume": 24856.0}, {"date": "2026-05-11", "close": 94.87, "volume": 56193.0}, {"date": "2026-05-12", "close": 94.89, "volume": 52401.0}, {"date": "2026-05-13", "close": 94.34, "volume": 46974.0}, {"date": "2026-05-14", "close": 95.5, "volume": 34079.0}, {"date": "2026-05-15", "close": 94.36, "volume": 51771.0}, {"date": "2026-05-18", "close": 94.48, "volume": 77835.0}, {"date": "2026-05-19", "close": 92.74, "volume": 116034.0}, {"date": "2026-05-20", "close": 95.26, "volume": 74656.0}, {"date": "2026-05-21", "close": 96.61, "volume": 44500.0}, {"date": "2026-05-22", "close": 93.86, "volume": 53488.0}, {"date": "2026-05-26", "close": 94.35, "volume": 38187.0}, {"date": "2026-05-27", "close": 91.9, "volume": 46579.0}, {"date": "2026-05-28", "close": 91.13, "volume": 56514.0}, {"date": "2026-05-29", "close": 91.67, "volume": 148705.0}, {"date": "2026-06-01", "close": 95.51, "volume": 108170.0}, {"date": "2026-06-02", "close": 95.09, "volume": 115502.0}, {"date": "2026-06-03", "close": 94.32, "volume": 130206.0}, {"date": "2026-06-04", "close": 100.44, "volume": 119989.0}, {"date": "2026-06-05", "close": 97.33, "volume": 57641.0}, {"date": "2026-06-08", "close": 97.38, "volume": 56652.0}, {"date": "2026-06-09", "close": 99.9, "volume": 156736.0}, {"date": "2026-06-10", "close": 100.07, "volume": 126986.0}, {"date": "2026-06-11", "close": 101.12, "volume": 124305.0}, {"date": "2026-06-12", "close": 103.41, "volume": 85850.0}, {"date": "2026-06-15", "close": 107.05, "volume": 127431.0}, {"date": "2026-06-16", "close": 106.36, "volume": 172240.0}, {"date": "2026-06-17", "close": 107.67, "volume": 225165.0}, {"date": "2026-06-18", "close": 107.21, "volume": 120214.0}, {"date": "2026-06-22", "close": 111.25, "volume": 96098.0}, {"date": "2026-06-23", "close": 112.69, "volume": 93252.0}, {"date": "2026-06-24", "close": 104.94, "volume": 152589.0}, {"date": "2026-06-25", "close": 104.84, "volume": 101770.0}, {"date": "2026-06-26", "close": 105.12, "volume": 142258.0}, {"date": "2026-06-29", "close": 104.3, "volume": 63089.0}, {"date": "2026-06-30", "close": 105.54, "volume": 135315.0}, {"date": "2026-07-01", "close": 111.84, "volume": 240366.0}, {"date": "2026-07-02", "close": 109.46, "volume": 148561.0}, {"date": "2026-07-06", "close": 115.47, "volume": 229349.0}, {"date": "2026-07-07", "close": 113.97, "volume": 168990.0}, {"date": "2026-07-08", "close": 112.37, "volume": 124747.0}, {"date": "2026-07-09", "close": 115.83, "volume": 135512.0}, {"date": "2026-07-10", "close": 115.12, "volume": 48415.0}, {"date": "2026-07-13", "close": 116.18, "volume": 119825.0}, {"date": "2026-07-14", "close": 118.29, "volume": 105158.0}, {"date": "2026-07-15", "close": 119.03, "volume": 71349.0}, {"date": "2026-07-16", "close": 112.3, "volume": 132041.0}, {"date": "2026-07-17", "close": 109.13, "volume": 81235.0}, {"date": "2026-07-20", "close": 108.21, "volume": 120198.0}, {"date": "2026-07-21", "close": 110.55, "volume": 161589.0}, {"date": "2026-07-22", "close": 110.54, "volume": 67207.0}, {"date": "2026-07-23", "close": 109.85, "volume": 69353.0}, {"date": "2026-07-24", "close": 109.69, "volume": 91592.0}, {"date": "2026-07-27", "close": 110.02, "volume": 116162.0}, {"date": "2026-07-28", "close": 111.85, "volume": 148259.0}, {"date": "2026-07-29", "close": 109.79, "volume": 185970.0}, {"date": "2026-07-30", "close": 110.7, "volume": 160019.0}, {"date": "2026-07-31", "close": 106.64, "volume": 211643.0}, {"date": "2026-08-03", "close": 113.13, "volume": 169745.0}, {"date": "2026-08-04", "close": 116.91, "volume": 186929.0}, {"date": "2026-08-05", "close": 115.92, "volume": 90820.0}, {"date": "2026-08-06", "close": 114.29, "volume": 86679.0}, {"date": "2026-08-07", "close": 111.64, "volume": 107773.0}, {"date": "2026-08-10", "close": 111.71, "volume": 137333.0}, {"date": "2026-08-11", "close": 113.15, "volume": 58524.0}, {"date": "2026-08-12", "close": 114.81, "volume": 114964.0}, {"date": "2026-08-13", "close": 115.18, "volume": 82814.0}, {"date": "2026-08-14", "close": 116.34, "volume": 213752.0}], "refreshing": true}