{"ticker": "PKOH", "overview": {"cik": "76282", "ticker": "PKOH", "name": "PARK OHIO HOLDINGS CORP", "industry": "Metal Forgings & Stampings", "country": "United States", "sic": "3460", "announcements": [{"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063394", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001628280-26-063150", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001206686-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001628280-26-061722", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061325", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001321086-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058636", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058614", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001628280-26-058150", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057254", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057253", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057252", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057250", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057094", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057093", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001969223-26-000891", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001949846-26-000485", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054214", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054213", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054212", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000076282-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000076282-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001142031-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048184", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048183", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 1751313.72, "net": -1751313.72, "insiders": 4, "first_date": "2026-08-12", "last_date": "2026-09-24"}, "metrics": {"ticker": "PKOH", "has_prices": true, "as_of": "2026-08-07", "last": 52.51, "prev_close": 46.51, "change": 6.0, "change_pct": 0.12900451515803055, "session_volume": 225095.0, "vwap_5": 46.71757032777563, "vwap_20": 41.68642337987536, "vwap_60": 36.91877850301772, "vwap_250": 29.564008205918494, "high_52w": 52.51, "low_52w": 18.74, "avg_volume_20": 83225.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-063394", "src": "INSIDERS", "ticker": "PKOH", "cik": "76282", "company": "PARK OHIO HOLDINGS CORP", "company_raw": "PARK OHIO HOLDINGS CORP", "who": "James W. Wert", "who_key": "WERT JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 142500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "A director trims PKOH: $142K", "source_url": "https://www.sec.gov/Archives/edgar/data/1206686/000162828026063394/0001628280-26-063394-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57049}, {"id": "0001628280-26-061325", "src": "INSIDERS", "ticker": "PKOH", "cik": "76282", "company": "PARK OHIO HOLDINGS CORP", "company_raw": "PARK OHIO HOLDINGS CORP", "who": "James W. Wert", "who_key": "WERT JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 138725.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "A director trims PKOH: $139K", "source_url": "https://www.sec.gov/Archives/edgar/data/1206686/000162828026061325/0001628280-26-061325-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77209}, {"id": "0001628280-26-058636", "src": "INSIDERS", "ticker": "PKOH", "cik": "76282", "company": "PARK OHIO HOLDINGS CORP", "company_raw": "PARK OHIO HOLDINGS CORP", "who": "Howard W. Hanna IV", "who_key": "Hanna Howard W IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 240119.03, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Board member offloads $240K of PKOH", "source_url": "https://www.sec.gov/Archives/edgar/data/1753855/000162828026058636/0001628280-26-058636-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "0001628280-26-058614", "src": "INSIDERS", "ticker": "PKOH", "cik": "76282", "company": "PARK OHIO HOLDINGS CORP", "company_raw": "PARK OHIO HOLDINGS CORP", "who": "Howard W. Hanna IV", "who_key": "Hanna Howard W IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 50799.240000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "A director trims PKOH: $51K", "source_url": "https://www.sec.gov/Archives/edgar/data/1753855/000162828026058614/0001628280-26-058614-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "0001628280-26-058150", "src": "INSIDERS", "ticker": "PKOH", "cik": "76282", "company": "PARK OHIO HOLDINGS CORP", "company_raw": "PARK OHIO HOLDINGS CORP", "who": "Matthew Crawford V", "who_key": "CRAWFORD MATTHEW V", "role": "CEO, COB, President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "CEO files routine paperwork on PKOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1132148/000162828026058150/0001628280-26-058150-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108889}, {"id": "0001628280-26-057250", "src": "INSIDERS", "ticker": "PKOH", "cik": "76282", "company": "PARK OHIO HOLDINGS CORP", "company_raw": "PARK OHIO HOLDINGS CORP", "who": "John D. Grampa", "who_key": "GRAMPA JOHN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on PKOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1209389/000162828026057250/0001628280-26-057250-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001628280-26-057252", "src": "INSIDERS", "ticker": "PKOH", "cik": "76282", "company": "PARK OHIO HOLDINGS CORP", "company_raw": "PARK OHIO HOLDINGS CORP", "who": "Andrew C. Clarke", "who_key": "CLARKE ANDREW C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on PKOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1182292/000162828026057252/0001628280-26-057252-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001628280-26-057253", "src": "INSIDERS", "ticker": "PKOH", "cik": "76282", "company": "PARK OHIO HOLDINGS CORP", "company_raw": "PARK OHIO HOLDINGS CORP", "who": "Dan T. Moore III", "who_key": "MOORE DAN T III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on PKOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1207229/000162828026057253/0001628280-26-057253-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001628280-26-057254", "src": "INSIDERS", "ticker": "PKOH", "cik": "76282", "company": "PARK OHIO HOLDINGS CORP", "company_raw": "PARK OHIO HOLDINGS CORP", "who": "Patrick Auletta V", "who_key": "AULETTA PATRICK V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Director files routine paperwork on PKOH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286403/000162828026057254/0001628280-26-057254-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001628280-26-057093", "src": "INSIDERS", "ticker": "PKOH", "cik": "76282", "company": "PARK OHIO HOLDINGS CORP", "company_raw": "PARK OHIO HOLDINGS CORP", "who": "Patrick W. Fogarty", "who_key": "FOGARTY PATRICK W", "role": "VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 578927.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "CFO sells $579K of PKOH", "source_url": "https://www.sec.gov/Archives/edgar/data/1206682/000162828026057093/0001628280-26-057093-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "0001628280-26-057094", "src": "INSIDERS", "ticker": "PKOH", "cik": "76282", "company": "PARK OHIO HOLDINGS CORP", "company_raw": "PARK OHIO HOLDINGS CORP", "who": "Robert D. Vilsack", "who_key": "VILSACK ROBERT D", "role": "Secretary & CLO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 600242.47, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "Insider offloads $600K of PKOH", "source_url": "https://www.sec.gov/Archives/edgar/data/1210284/000162828026057094/0001628280-26-057094-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "13DG-0001142031-26-000018", "src": "13DG", "ticker": "PKOH", "cik": "76282", "company": "PARK OHIO HOLDINGS CORP", "company_raw": "PARK OHIO HOLDINGS CORP", "who": "PARK OHIO Holdings Corp", "who_key": "PARK OHIO HOLDINGS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "PARK OHIO HOLDINGS CORP moves to a 6.2% passive stake in PKOH", "source_url": "https://www.sec.gov/Archives/edgar/data/76282/0001142031-26-000018-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}], "recent_buys": [], "institutional": [{"id": "13DG-0001142031-26-000018", "src": "13DG", "ticker": "PKOH", "cik": "76282", "company": "PARK OHIO HOLDINGS CORP", "company_raw": "PARK OHIO HOLDINGS CORP", "who": "PARK OHIO Holdings Corp", "who_key": "PARK OHIO HOLDINGS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Forgings & Stampings", "country": "United States", "headline": "PARK OHIO HOLDINGS CORP moves to a 6.2% passive stake in PKOH", "source_url": "https://www.sec.gov/Archives/edgar/data/76282/0001142031-26-000018-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Park-Ohio Holdings Corp. - Common Stock", "new_value": "PARK OHIO HOLDINGS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000076282", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000076282", "applied": 1, "detected_at": "2026-10-27T02:33:44.145059"}]}, "key_people": [{"who": "Robert D. Vilsack", "who_key": "VILSACK ROBERT D", "role": "Secretary & CLO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 600242.47, "net": -600242.47, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 600242.47, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1210284/000162828026057094/0001628280-26-057094-index.htm"}], "latest": {"action": "SELL", "amount": 600242.47, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1210284/000162828026057094/0001628280-26-057094-index.htm"}}, {"who": "Patrick W. Fogarty", "who_key": "FOGARTY PATRICK W", "role": "VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 578927.68, "net": -578927.68, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 578927.68, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1206682/000162828026057093/0001628280-26-057093-index.htm"}], "latest": {"action": "SELL", "amount": 578927.68, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1206682/000162828026057093/0001628280-26-057093-index.htm"}}, {"who": "Howard W. Hanna IV", "who_key": "Hanna Howard W IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 290918.27, "net": -290918.27, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 240119.03, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753855/000162828026058636/0001628280-26-058636-index.htm"}, {"action": "SELL", "amount": 50799.240000000005, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753855/000162828026058614/0001628280-26-058614-index.htm"}], "latest": {"action": "SELL", "amount": 240119.03, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753855/000162828026058636/0001628280-26-058636-index.htm"}}, {"who": "James W. Wert", "who_key": "WERT JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 281225.3, "net": -281225.3, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 142500.0, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1206686/000162828026063394/0001628280-26-063394-index.htm"}, {"action": "SELL", "amount": 138725.3, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1206686/000162828026061325/0001628280-26-061325-index.htm"}], "latest": {"action": "SELL", "amount": 142500.0, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1206686/000162828026063394/0001628280-26-063394-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -1179170.15}, {"date": "2026-08-20", "net": -290918.27}, {"date": "2026-09-10", "net": -138725.3}, {"date": "2026-09-24", "net": -142500.0}], "announcements": [{"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063394", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001628280-26-063150", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001206686-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001628280-26-061722", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061325", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001321086-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058636", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058614", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001628280-26-058150", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057254", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057253", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057252", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057250", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057094", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057093", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001969223-26-000891", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001949846-26-000485", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054214", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054213", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054212", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000076282-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000076282-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001142031-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048184", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001628280-26-048183", "price_sensitive": false}], "performance": {"ticker": "PKOH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 30.54, "volume": 29303.0}, {"date": "2016-08-09", "close": 34.75, "volume": 143361.0}, {"date": "2016-08-10", "close": 34.83, "volume": 50052.0}, {"date": "2016-08-11", "close": 34.54, "volume": 36016.0}, {"date": "2016-08-12", "close": 34.54, "volume": 38782.0}, {"date": "2016-08-15", "close": 34.81, "volume": 29795.0}, {"date": "2016-08-16", "close": 33.79, "volume": 26352.0}, {"date": "2016-08-17", "close": 33.77, "volume": 23756.0}, {"date": "2016-08-18", "close": 33.61, "volume": 29473.0}, {"date": "2016-08-19", "close": 33.98, "volume": 45935.0}, {"date": "2016-08-22", "close": 33.52, "volume": 35064.0}, {"date": "2016-08-23", "close": 33.41, "volume": 42788.0}, {"date": "2016-08-24", "close": 33.86, "volume": 65020.0}, {"date": "2016-08-25", "close": 34.82, "volume": 34065.0}, {"date": "2016-08-26", "close": 35.14, "volume": 27084.0}, {"date": "2016-08-29", "close": 35.26, "volume": 45619.0}, {"date": "2016-08-30", "close": 36.43, "volume": 98974.0}, {"date": "2016-08-31", "close": 36.88, "volume": 32361.0}, {"date": "2016-09-01", "close": 36.53, "volume": 46070.0}, {"date": "2016-09-02", "close": 36.84, "volume": 28314.0}, {"date": "2016-09-06", "close": 35.47, "volume": 26359.0}, {"date": "2016-09-07", "close": 35.65, "volume": 23914.0}, {"date": "2016-09-08", "close": 36.07, "volume": 27096.0}, {"date": "2016-09-09", "close": 34.42, "volume": 24580.0}, {"date": "2016-09-12", "close": 35.55, "volume": 42159.0}, {"date": "2016-09-13", "close": 35.51, "volume": 75192.0}, {"date": "2016-09-14", "close": 35.78, "volume": 51823.0}, {"date": "2016-09-15", "close": 36.27, "volume": 36329.0}, {"date": "2016-09-16", "close": 36.29, "volume": 50956.0}, {"date": "2016-09-19", "close": 36.78, "volume": 33777.0}, {"date": "2016-09-20", "close": 36.25, "volume": 44488.0}, {"date": "2016-09-21", "close": 37.23, "volume": 22501.0}, {"date": "2016-09-22", "close": 37.54, "volume": 28663.0}, {"date": "2016-09-23", "close": 37.1, "volume": 42213.0}, {"date": "2016-09-26", "close": 37.86, "volume": 93525.0}, {"date": "2016-09-27", "close": 36.72, "volume": 50981.0}, {"date": "2016-09-28", "close": 36.66, "volume": 54161.0}, {"date": "2016-09-29", "close": 36.54, "volume": 36796.0}, {"date": "2016-09-30", "close": 36.45, "volume": 75318.0}, {"date": "2016-10-03", "close": 36.55, "volume": 45113.0}, {"date": "2016-10-04", "close": 36.0, "volume": 30928.0}, {"date": "2016-10-05", "close": 36.43, "volume": 45099.0}, {"date": "2016-10-06", "close": 36.43, "volume": 39163.0}, {"date": "2016-10-07", "close": 34.95, "volume": 54636.0}, {"date": "2016-10-10", "close": 35.67, "volume": 23316.0}, {"date": "2016-10-11", "close": 34.22, "volume": 22361.0}, {"date": "2016-10-12", "close": 34.77, "volume": 42970.0}, {"date": "2016-10-13", "close": 33.93, "volume": 26192.0}, {"date": "2016-10-14", "close": 33.64, "volume": 24552.0}, {"date": "2016-10-17", "close": 33.87, "volume": 38622.0}, {"date": "2016-10-18", "close": 33.83, "volume": 20283.0}, {"date": "2016-10-19", "close": 33.96, "volume": 55609.0}, {"date": "2016-10-20", "close": 34.94, "volume": 72425.0}, {"date": "2016-10-21", "close": 34.08, "volume": 23505.0}, {"date": "2016-10-24", "close": 34.72, "volume": 24151.0}, {"date": "2016-10-25", "close": 33.39, "volume": 16036.0}, {"date": "2016-10-26", "close": 32.63, "volume": 56655.0}, {"date": "2016-10-27", "close": 32.19, "volume": 31285.0}, {"date": "2016-10-28", "close": 31.93, "volume": 25452.0}, {"date": "2016-10-31", "close": 31.95, "volume": 18985.0}, {"date": "2016-11-01", "close": 31.25, "volume": 16776.0}, {"date": "2016-11-02", "close": 30.75, "volume": 15404.0}, {"date": "2016-11-03", "close": 30.95, "volume": 39036.0}, {"date": "2016-11-04", "close": 30.8, "volume": 34562.0}, {"date": "2016-11-07", "close": 30.9, "volume": 29985.0}, {"date": "2016-11-08", "close": 34.65, "volume": 42265.0}, {"date": "2016-11-09", "close": 35.45, "volume": 62297.0}, {"date": "2016-11-10", "close": 37.25, "volume": 46328.0}, {"date": "2016-11-11", "close": 38.45, "volume": 57546.0}, {"date": "2016-11-14", "close": 39.45, "volume": 50996.0}, {"date": "2016-11-15", "close": 39.1, "volume": 27874.0}, {"date": "2016-11-16", "close": 40.25, "volume": 29860.0}, {"date": "2016-11-17", "close": 41.25, "volume": 39593.0}, {"date": "2016-11-18", "close": 40.25, "volume": 57639.0}, {"date": "2016-11-21", "close": 41.9, "volume": 32519.0}, {"date": "2016-11-22", "close": 42.25, "volume": 39506.0}, {"date": "2016-11-23", "close": 43.6, "volume": 26563.0}, {"date": "2016-11-25", "close": 43.05, "volume": 17929.0}, {"date": "2016-11-28", "close": 42.8, "volume": 32160.0}, {"date": "2016-11-29", "close": 42.15, "volume": 24530.0}, {"date": "2016-11-30", "close": 42.15, "volume": 24067.0}, {"date": "2016-12-01", "close": 42.15, "volume": 17585.0}, {"date": "2016-12-02", "close": 41.6, "volume": 12152.0}, {"date": "2016-12-05", "close": 43.1, "volume": 19188.0}, {"date": "2016-12-06", "close": 42.3, "volume": 29774.0}, {"date": "2016-12-07", "close": 43.35, "volume": 26213.0}, {"date": "2016-12-08", "close": 42.95, "volume": 39474.0}, {"date": "2016-12-09", "close": 43.45, "volume": 34370.0}, {"date": "2016-12-12", "close": 43.3, "volume": 22138.0}, {"date": "2016-12-13", "close": 42.75, "volume": 20178.0}, {"date": "2016-12-14", "close": 41.25, "volume": 23019.0}, {"date": "2016-12-15", "close": 42.95, "volume": 35925.0}, {"date": "2016-12-16", "close": 42.9, "volume": 57862.0}, {"date": "2016-12-19", "close": 43.85, "volume": 25471.0}, {"date": "2016-12-20", "close": 43.65, "volume": 30940.0}, {"date": "2016-12-21", "close": 42.75, "volume": 17735.0}, {"date": "2016-12-22", "close": 42.45, "volume": 26988.0}, {"date": "2016-12-23", "close": 42.85, "volume": 29499.0}, {"date": "2016-12-27", "close": 43.0, "volume": 19584.0}, {"date": "2016-12-28", "close": 43.05, "volume": 13343.0}, {"date": "2016-12-29", "close": 42.75, "volume": 13229.0}, {"date": "2016-12-30", "close": 42.6, "volume": 20478.0}, {"date": "2017-01-03", "close": 43.0, "volume": 30952.0}, {"date": "2017-01-04", "close": 43.1, "volume": 33626.0}, {"date": "2017-01-05", "close": 41.95, "volume": 32459.0}, {"date": "2017-01-06", "close": 42.1, "volume": 23911.0}, {"date": "2017-01-09", "close": 40.7, "volume": 24159.0}, {"date": "2017-01-10", "close": 41.95, "volume": 26745.0}, {"date": "2017-01-11", "close": 42.05, "volume": 19504.0}, {"date": "2017-01-12", "close": 40.0, "volume": 30063.0}, {"date": "2017-01-13", "close": 41.25, "volume": 40623.0}, {"date": "2017-01-17", "close": 42.55, "volume": 31347.0}, {"date": "2017-01-18", "close": 43.2, "volume": 29414.0}, {"date": "2017-01-19", "close": 42.85, "volume": 29983.0}, {"date": "2017-01-20", "close": 42.05, "volume": 36195.0}, {"date": "2017-01-23", "close": 42.45, "volume": 35994.0}, {"date": "2017-01-24", "close": 42.95, "volume": 31779.0}, {"date": "2017-01-25", "close": 43.25, "volume": 24960.0}, {"date": "2017-01-26", "close": 43.1, "volume": 22393.0}, {"date": "2017-01-27", "close": 44.55, "volume": 41242.0}, {"date": "2017-01-30", "close": 44.35, "volume": 30715.0}, {"date": "2017-01-31", "close": 44.85, "volume": 36902.0}, {"date": "2017-02-01", "close": 46.75, "volume": 63088.0}, {"date": "2017-02-02", "close": 45.25, "volume": 28540.0}, {"date": "2017-02-03", "close": 44.95, "volume": 78202.0}, {"date": "2017-02-06", "close": 44.8, "volume": 42603.0}, {"date": "2017-02-07", "close": 44.35, "volume": 34372.0}, {"date": "2017-02-08", "close": 43.8, "volume": 20690.0}, {"date": "2017-02-09", "close": 43.35, "volume": 27498.0}, {"date": "2017-02-10", "close": 43.45, "volume": 52320.0}, {"date": "2017-02-13", "close": 44.6, "volume": 61677.0}, {"date": "2017-02-14", "close": 43.65, "volume": 32786.0}, {"date": "2017-02-15", "close": 44.1, "volume": 17462.0}, {"date": "2017-02-16", "close": 44.55, "volume": 15721.0}, {"date": "2017-02-17", "close": 45.2, "volume": 28745.0}, {"date": "2017-02-21", "close": 43.1, "volume": 33325.0}, {"date": "2017-02-22", "close": 43.6, "volume": 18953.0}, {"date": "2017-02-23", "close": 42.85, "volume": 15561.0}, {"date": "2017-02-24", "close": 44.3, "volume": 39202.0}, {"date": "2017-02-27", "close": 44.9, "volume": 31799.0}, {"date": "2017-02-28", "close": 44.65, "volume": 55563.0}, {"date": "2017-03-01", "close": 45.9, "volume": 57914.0}, {"date": "2017-03-02", "close": 43.6, "volume": 29170.0}, {"date": "2017-03-03", "close": 42.85, "volume": 40869.0}, {"date": "2017-03-06", "close": 42.55, "volume": 36014.0}, {"date": "2017-03-07", "close": 41.4, "volume": 44776.0}, {"date": "2017-03-08", "close": 37.45, "volume": 119744.0}, {"date": "2017-03-09", "close": 36.4, "volume": 53554.0}, {"date": "2017-03-10", "close": 36.15, "volume": 83471.0}, {"date": "2017-03-13", "close": 35.95, "volume": 46977.0}, {"date": "2017-03-14", "close": 36.05, "volume": 49024.0}, {"date": "2017-03-15", "close": 36.525, "volume": 60384.0}, {"date": "2017-03-16", "close": 36.55, "volume": 38225.0}, {"date": "2017-03-17", "close": 36.15, "volume": 86902.0}, {"date": "2017-03-20", "close": 36.55, "volume": 37791.0}, {"date": "2017-03-21", "close": 34.95, "volume": 34131.0}, {"date": "2017-03-22", "close": 34.95, "volume": 34958.0}, {"date": "2017-03-23", "close": 35.6, "volume": 42146.0}, {"date": "2017-03-24", "close": 35.35, "volume": 26949.0}, {"date": "2017-03-27", "close": 35.4, "volume": 23237.0}, {"date": "2017-03-28", "close": 35.85, "volume": 23626.0}, {"date": "2017-03-29", "close": 36.2, "volume": 20237.0}, {"date": "2017-03-30", "close": 36.5, "volume": 30108.0}, {"date": "2017-03-31", "close": 35.95, "volume": 66593.0}, {"date": "2017-04-03", "close": 36.25, "volume": 43205.0}, {"date": "2017-04-04", "close": 35.85, "volume": 32368.0}, {"date": "2017-04-05", "close": 35.15, "volume": 47689.0}, {"date": "2017-04-06", "close": 36.35, "volume": 33839.0}, {"date": "2017-04-07", "close": 37.5, "volume": 44355.0}, {"date": "2017-04-10", "close": 37.55, "volume": 50596.0}, {"date": "2017-04-11", "close": 38.45, "volume": 32437.0}, {"date": "2017-04-12", "close": 37.2, "volume": 25968.0}, {"date": "2017-04-13", "close": 35.85, "volume": 29917.0}, {"date": "2017-04-17", "close": 36.6, "volume": 34259.0}, {"date": "2017-04-18", "close": 37.75, "volume": 30287.0}, {"date": "2017-04-19", "close": 38.75, "volume": 54010.0}, {"date": "2017-04-20", "close": 39.05, "volume": 34306.0}, {"date": "2017-04-21", "close": 39.05, "volume": 38509.0}, {"date": "2017-04-24", "close": 39.4, "volume": 40535.0}, {"date": "2017-04-25", "close": 39.9, "volume": 27197.0}, {"date": "2017-04-26", "close": 40.55, "volume": 34079.0}, {"date": "2017-04-27", "close": 40.2, "volume": 13143.0}, {"date": "2017-04-28", "close": 39.35, "volume": 14632.0}, {"date": "2017-05-01", "close": 38.8, "volume": 32452.0}, {"date": "2017-05-02", "close": 38.75, "volume": 20799.0}, {"date": "2017-05-03", "close": 38.45, "volume": 17726.0}, {"date": "2017-05-04", "close": 38.3, "volume": 11914.0}, {"date": "2017-05-05", "close": 38.25, "volume": 13622.0}, {"date": "2017-05-08", "close": 38.55, "volume": 28705.0}, {"date": "2017-05-09", "close": 36.6, "volume": 69895.0}, {"date": "2017-05-10", "close": 35.3, "volume": 75285.0}, {"date": "2017-05-11", "close": 35.8, "volume": 45686.0}, {"date": "2017-05-12", "close": 35.3, "volume": 52454.0}, {"date": "2017-05-15", "close": 35.65, "volume": 64471.0}, {"date": "2017-05-16", "close": 36.2, "volume": 56390.0}, {"date": "2017-05-17", "close": 35.45, "volume": 64161.0}, {"date": "2017-05-18", "close": 35.25, "volume": 103381.0}, {"date": "2017-05-19", "close": 35.4, "volume": 63239.0}, {"date": "2017-05-22", "close": 35.55, "volume": 44365.0}, {"date": "2017-05-23", "close": 35.85, "volume": 55793.0}, {"date": "2017-05-24", "close": 36.0, "volume": 45821.0}, {"date": "2017-05-25", "close": 35.8, "volume": 43747.0}, {"date": "2017-05-26", "close": 36.2, "volume": 20816.0}, {"date": "2017-05-30", "close": 36.45, "volume": 32619.0}, {"date": "2017-05-31", "close": 37.1, "volume": 29527.0}, {"date": "2017-06-01", "close": 37.95, "volume": 34771.0}, {"date": "2017-06-02", "close": 37.4, "volume": 40140.0}, {"date": "2017-06-05", "close": 37.25, "volume": 35687.0}, {"date": "2017-06-06", "close": 36.95, "volume": 54512.0}, {"date": "2017-06-07", "close": 36.5, "volume": 23050.0}, {"date": "2017-06-08", "close": 37.6, "volume": 47905.0}, {"date": "2017-06-09", "close": 38.9, "volume": 34545.0}, {"date": "2017-06-12", "close": 38.6, "volume": 24735.0}, {"date": "2017-06-13", "close": 38.0, "volume": 25869.0}, {"date": "2017-06-14", "close": 38.2, "volume": 22929.0}, {"date": "2017-06-15", "close": 38.35, "volume": 18791.0}, {"date": "2017-06-16", "close": 38.25, "volume": 33628.0}, {"date": "2017-06-19", "close": 38.4, "volume": 28354.0}, {"date": "2017-06-20", "close": 38.45, "volume": 70724.0}, {"date": "2017-06-21", "close": 37.85, "volume": 26830.0}, {"date": "2017-06-22", "close": 37.9, "volume": 14774.0}, {"date": "2017-06-23", "close": 37.95, "volume": 57449.0}, {"date": "2017-06-26", "close": 37.85, "volume": 26343.0}, {"date": "2017-06-27", "close": 37.65, "volume": 32464.0}, {"date": "2017-06-28", "close": 39.05, "volume": 29361.0}, {"date": "2017-06-29", "close": 38.4, "volume": 23013.0}, {"date": "2017-06-30", "close": 38.1, "volume": 15129.0}, {"date": "2017-07-03", "close": 38.9, "volume": 9349.0}, {"date": "2017-07-05", "close": 37.25, "volume": 42627.0}, {"date": "2017-07-06", "close": 37.85, "volume": 55937.0}, {"date": "2017-07-07", "close": 37.85, "volume": 34802.0}, {"date": "2017-07-10", "close": 38.15, "volume": 16845.0}, {"date": "2017-07-11", "close": 38.05, "volume": 26094.0}, {"date": "2017-07-12", "close": 38.55, "volume": 25418.0}, {"date": "2017-07-13", "close": 38.5, "volume": 11272.0}, {"date": "2017-07-14", "close": 38.85, "volume": 16061.0}, {"date": "2017-07-17", "close": 40.0, "volume": 28590.0}, {"date": "2017-07-18", "close": 39.6, "volume": 24668.0}, {"date": "2017-07-19", "close": 40.2, "volume": 20366.0}, {"date": "2017-07-20", "close": 41.1, "volume": 25968.0}, {"date": "2017-07-21", "close": 39.9, "volume": 34460.0}, {"date": "2017-07-24", "close": 39.7, "volume": 23634.0}, {"date": "2017-07-25", "close": 40.55, "volume": 29608.0}, {"date": "2017-07-26", "close": 40.05, "volume": 15385.0}, {"date": "2017-07-27", "close": 40.1, "volume": 18496.0}, {"date": "2017-07-28", "close": 39.8, "volume": 13212.0}, {"date": "2017-07-31", "close": 39.75, "volume": 15673.0}, {"date": "2017-08-01", "close": 40.0, "volume": 13892.0}, {"date": "2017-08-02", "close": 39.5, "volume": 17163.0}, {"date": "2017-08-03", "close": 39.15, "volume": 18225.0}, {"date": "2017-08-04", "close": 39.45, "volume": 10608.0}, {"date": "2017-08-07", "close": 39.25, "volume": 32144.0}, {"date": "2017-08-08", "close": 39.15, "volume": 34222.0}, {"date": "2017-08-09", "close": 39.45, "volume": 42771.0}, {"date": "2017-08-10", "close": 38.85, "volume": 29767.0}, {"date": "2017-08-11", "close": 39.15, "volume": 27035.0}, {"date": "2017-08-14", "close": 40.4, "volume": 30474.0}, {"date": "2017-08-15", "close": 40.8, "volume": 33747.0}, {"date": "2017-08-16", "close": 40.8, "volume": 31746.0}, {"date": "2017-08-17", "close": 40.7, "volume": 44269.0}, {"date": "2017-08-18", "close": 40.55, "volume": 38400.0}, {"date": "2017-08-21", "close": 39.55, "volume": 89111.0}, {"date": "2017-08-22", "close": 39.85, "volume": 34857.0}, {"date": "2017-08-23", "close": 39.9, "volume": 40395.0}, {"date": "2017-08-24", "close": 39.45, "volume": 30081.0}, {"date": "2017-08-25", "close": 39.55, "volume": 13828.0}, {"date": "2017-08-28", "close": 39.25, "volume": 19395.0}, {"date": "2017-08-29", "close": 39.3, "volume": 24513.0}, {"date": "2017-08-30", "close": 39.55, "volume": 20668.0}, {"date": "2017-08-31", "close": 39.85, "volume": 25480.0}, {"date": "2017-09-01", "close": 40.3, "volume": 14110.0}, {"date": "2017-09-05", "close": 39.7, "volume": 32736.0}, {"date": "2017-09-06", "close": 39.65, "volume": 11844.0}, {"date": "2017-09-07", "close": 39.3, "volume": 20262.0}, {"date": "2017-09-08", "close": 39.25, "volume": 26261.0}, {"date": "2017-09-11", "close": 39.75, "volume": 39510.0}, {"date": "2017-09-12", "close": 39.8, "volume": 29250.0}, {"date": "2017-09-13", "close": 40.35, "volume": 19304.0}, {"date": "2017-09-14", "close": 40.25, "volume": 9738.0}, {"date": "2017-09-15", "close": 40.4, "volume": 44422.0}, {"date": "2017-09-18", "close": 41.45, "volume": 16828.0}, {"date": "2017-09-19", "close": 41.35, "volume": 16755.0}, {"date": "2017-09-20", "close": 41.4, "volume": 20943.0}, {"date": "2017-09-21", "close": 42.55, "volume": 28192.0}, {"date": "2017-09-22", "close": 43.55, "volume": 33982.0}, {"date": "2017-09-25", "close": 43.0, "volume": 29549.0}, {"date": "2017-09-26", "close": 43.2, "volume": 18104.0}, {"date": "2017-09-27", "close": 44.8, "volume": 33430.0}, {"date": "2017-09-28", "close": 45.75, "volume": 35273.0}, {"date": "2017-09-29", "close": 45.6, "volume": 24114.0}, {"date": "2017-10-02", "close": 46.35, "volume": 39704.0}, {"date": "2017-10-03", "close": 46.55, "volume": 33935.0}, {"date": "2017-10-04", "close": 46.25, "volume": 16833.0}, {"date": "2017-10-05", "close": 45.9, "volume": 28816.0}, {"date": "2017-10-06", "close": 46.25, "volume": 19241.0}, {"date": "2017-10-09", "close": 45.75, "volume": 17039.0}, {"date": "2017-10-10", "close": 45.75, "volume": 18977.0}, {"date": "2017-10-11", "close": 45.55, "volume": 35316.0}, {"date": "2017-10-12", "close": 46.05, "volume": 21975.0}, {"date": "2017-10-13", "close": 45.85, "volume": 15469.0}, {"date": "2017-10-16", "close": 46.0, "volume": 13972.0}, {"date": "2017-10-17", "close": 45.5, "volume": 13793.0}, {"date": "2017-10-18", "close": 46.3, "volume": 16992.0}, {"date": "2017-10-19", "close": 46.05, "volume": 11911.0}, {"date": "2017-10-20", "close": 46.25, "volume": 21415.0}, {"date": "2017-10-23", "close": 45.9, "volume": 15106.0}, {"date": "2017-10-24", "close": 45.6, "volume": 15643.0}, {"date": "2017-10-25", "close": 45.4, "volume": 25035.0}, {"date": "2017-10-26", "close": 46.4, "volume": 11802.0}, {"date": "2017-10-27", "close": 46.5, "volume": 13307.0}, {"date": "2017-10-30", "close": 45.7, "volume": 22636.0}, {"date": "2017-10-31", "close": 47.15, "volume": 35403.0}, {"date": "2017-11-01", "close": 46.3, "volume": 16636.0}, {"date": "2017-11-02", "close": 47.7, "volume": 11765.0}, {"date": "2017-11-03", "close": 46.2, "volume": 25993.0}, {"date": "2017-11-06", "close": 45.7, "volume": 8004.0}, {"date": "2017-11-07", "close": 42.3, "volume": 49931.0}, {"date": "2017-11-08", "close": 43.25, "volume": 32245.0}, {"date": "2017-11-09", "close": 42.1, "volume": 23126.0}, {"date": "2017-11-10", "close": 41.9, "volume": 14280.0}, {"date": "2017-11-13", "close": 40.6, "volume": 29926.0}, {"date": "2017-11-14", "close": 41.15, "volume": 26220.0}, {"date": "2017-11-15", "close": 41.5, "volume": 21852.0}, {"date": "2017-11-16", "close": 42.7, "volume": 18086.0}, {"date": "2017-11-17", "close": 42.95, "volume": 21890.0}, {"date": "2017-11-20", "close": 44.8, "volume": 26358.0}, {"date": "2017-11-21", "close": 46.8, "volume": 39942.0}, {"date": "2017-11-22", "close": 46.45, "volume": 25497.0}, {"date": "2017-11-24", "close": 46.2, "volume": 15745.0}, {"date": "2017-11-27", "close": 46.3, "volume": 28757.0}, {"date": "2017-11-28", "close": 46.95, "volume": 30889.0}, {"date": "2017-11-29", "close": 47.0, "volume": 17720.0}, {"date": "2017-11-30", "close": 46.5, "volume": 25090.0}, {"date": "2017-12-01", "close": 44.45, "volume": 28785.0}, {"date": "2017-12-04", "close": 43.95, "volume": 34193.0}, {"date": "2017-12-05", "close": 43.5, "volume": 23743.0}, {"date": "2017-12-06", "close": 43.15, "volume": 17479.0}, {"date": "2017-12-07", "close": 43.3, "volume": 18672.0}, {"date": "2017-12-08", "close": 42.7, "volume": 18299.0}, {"date": "2017-12-11", "close": 41.75, "volume": 17783.0}, {"date": "2017-12-12", "close": 41.9, "volume": 19946.0}, {"date": "2017-12-13", "close": 41.65, "volume": 36656.0}, {"date": "2017-12-14", "close": 41.3, "volume": 37000.0}, {"date": "2017-12-15", "close": 43.05, "volume": 80904.0}, {"date": "2017-12-18", "close": 44.35, "volume": 26215.0}, {"date": "2017-12-19", "close": 44.0, "volume": 36902.0}, {"date": "2017-12-20", "close": 44.45, "volume": 12872.0}, {"date": "2017-12-21", "close": 44.3, "volume": 21144.0}, {"date": "2017-12-22", "close": 44.4, "volume": 31825.0}, {"date": "2017-12-26", "close": 44.7, "volume": 13480.0}, {"date": "2017-12-27", "close": 44.95, "volume": 18171.0}, {"date": "2017-12-28", "close": 44.85, "volume": 6891.0}, {"date": "2017-12-29", "close": 45.95, "volume": 39165.0}, {"date": "2018-01-02", "close": 45.45, "volume": 15189.0}, {"date": "2018-01-03", "close": 45.9, "volume": 18122.0}, {"date": "2018-01-04", "close": 46.25, "volume": 21272.0}, {"date": "2018-01-05", "close": 47.05, "volume": 59563.0}, {"date": "2018-01-08", "close": 46.3, "volume": 19905.0}, {"date": "2018-01-09", "close": 46.3, "volume": 11206.0}, {"date": "2018-01-10", "close": 46.1, "volume": 13284.0}, {"date": "2018-01-11", "close": 47.0, "volume": 52874.0}, {"date": "2018-01-12", "close": 46.65, "volume": 9920.0}, {"date": "2018-01-16", "close": 46.25, "volume": 16061.0}, {"date": "2018-01-17", "close": 46.5, "volume": 12430.0}, {"date": "2018-01-18", "close": 45.85, "volume": 10038.0}, {"date": "2018-01-19", "close": 47.35, "volume": 23937.0}, {"date": "2018-01-22", "close": 45.8, "volume": 11564.0}, {"date": "2018-01-23", "close": 46.7, "volume": 20924.0}, {"date": "2018-01-24", "close": 45.65, "volume": 13228.0}, {"date": "2018-01-25", "close": 46.25, "volume": 10829.0}, {"date": "2018-01-26", "close": 46.15, "volume": 4883.0}, {"date": "2018-01-29", "close": 45.55, "volume": 10472.0}, {"date": "2018-01-30", "close": 44.5, "volume": 24318.0}, {"date": "2018-01-31", "close": 41.65, "volume": 34438.0}, {"date": "2018-02-01", "close": 43.7, "volume": 27824.0}, {"date": "2018-02-02", "close": 43.3, "volume": 23497.0}, {"date": "2018-02-05", "close": 41.75, "volume": 19300.0}, {"date": "2018-02-06", "close": 41.2, "volume": 28923.0}, {"date": "2018-02-07", "close": 41.7, "volume": 16096.0}, {"date": "2018-02-08", "close": 40.05, "volume": 14687.0}, {"date": "2018-02-09", "close": 40.2, "volume": 15672.0}, {"date": "2018-02-12", "close": 39.7, "volume": 14070.0}, {"date": "2018-02-13", "close": 40.6, "volume": 17658.0}, {"date": "2018-02-14", "close": 40.25, "volume": 17888.0}, {"date": "2018-02-15", "close": 41.35, "volume": 19982.0}, {"date": "2018-02-16", "close": 40.75, "volume": 21918.0}, {"date": "2018-02-20", "close": 39.95, "volume": 31069.0}, {"date": "2018-02-21", "close": 40.0, "volume": 18490.0}, {"date": "2018-02-22", "close": 40.15, "volume": 24790.0}, {"date": "2018-02-23", "close": 40.9, "volume": 53816.0}, {"date": "2018-02-26", "close": 41.3, "volume": 53186.0}, {"date": "2018-02-27", "close": 40.45, "volume": 13669.0}, {"date": "2018-02-28", "close": 39.85, "volume": 18667.0}, {"date": "2018-03-01", "close": 39.75, "volume": 30932.0}, {"date": "2018-03-02", "close": 39.25, "volume": 20122.0}, {"date": "2018-03-05", "close": 39.7, "volume": 21353.0}, {"date": "2018-03-06", "close": 43.1, "volume": 24927.0}, {"date": "2018-03-07", "close": 41.85, "volume": 26679.0}, {"date": "2018-03-08", "close": 42.05, "volume": 12789.0}, {"date": "2018-03-09", "close": 43.0, "volume": 24119.0}, {"date": "2018-03-12", "close": 42.95, "volume": 19109.0}, {"date": "2018-03-13", "close": 43.15, "volume": 15471.0}, {"date": "2018-03-14", "close": 42.8, "volume": 14552.0}, {"date": "2018-03-15", "close": 42.4, "volume": 14258.0}, {"date": "2018-03-16", "close": 42.95, "volume": 50789.0}, {"date": "2018-03-19", "close": 41.65, "volume": 18664.0}, {"date": "2018-03-20", "close": 41.55, "volume": 18075.0}, {"date": "2018-03-21", "close": 42.2, "volume": 16144.0}, {"date": "2018-03-22", "close": 41.25, "volume": 12960.0}, {"date": "2018-03-23", "close": 39.55, "volume": 34407.0}, {"date": "2018-03-26", "close": 39.8, "volume": 21309.0}, {"date": "2018-03-27", "close": 39.2, "volume": 42911.0}, {"date": "2018-03-28", "close": 39.0, "volume": 23505.0}, {"date": "2018-03-29", "close": 38.85, "volume": 31948.0}, {"date": "2018-04-02", "close": 38.6, "volume": 28957.0}, {"date": "2018-04-03", "close": 38.9, "volume": 21265.0}, {"date": "2018-04-04", "close": 38.0, "volume": 24871.0}, {"date": "2018-04-05", "close": 38.85, "volume": 24625.0}, {"date": "2018-04-06", "close": 38.05, "volume": 17501.0}, {"date": "2018-04-09", "close": 37.85, "volume": 12407.0}, {"date": "2018-04-10", "close": 38.7, "volume": 15421.0}, {"date": "2018-04-11", "close": 38.95, "volume": 18340.0}, {"date": "2018-04-12", "close": 38.05, "volume": 20977.0}, {"date": "2018-04-13", "close": 37.55, "volume": 27601.0}, {"date": "2018-04-16", "close": 38.5, "volume": 15392.0}, {"date": "2018-04-17", "close": 38.6, "volume": 10492.0}, {"date": "2018-04-18", "close": 39.85, "volume": 18716.0}, {"date": "2018-04-19", "close": 38.95, "volume": 9634.0}, {"date": "2018-04-20", "close": 38.85, "volume": 20173.0}, {"date": "2018-04-23", "close": 38.35, "volume": 9280.0}, {"date": "2018-04-24", "close": 37.75, "volume": 12879.0}, {"date": "2018-04-25", "close": 37.35, "volume": 17746.0}, {"date": "2018-04-26", "close": 37.55, "volume": 12165.0}, {"date": "2018-04-27", "close": 37.7, "volume": 19210.0}, {"date": "2018-04-30", "close": 37.9, "volume": 19730.0}, {"date": "2018-05-01", "close": 38.0, "volume": 14762.0}, {"date": "2018-05-02", "close": 37.35, "volume": 14509.0}, {"date": "2018-05-03", "close": 36.9, "volume": 14743.0}, {"date": "2018-05-04", "close": 36.4, "volume": 20525.0}, {"date": "2018-05-07", "close": 36.05, "volume": 32613.0}, {"date": "2018-05-08", "close": 35.2, "volume": 50195.0}, {"date": "2018-05-09", "close": 37.35, "volume": 156033.0}, {"date": "2018-05-10", "close": 40.1, "volume": 43985.0}, {"date": "2018-05-11", "close": 40.55, "volume": 21224.0}, {"date": "2018-05-14", "close": 40.35, "volume": 26108.0}, {"date": "2018-05-15", "close": 40.3, "volume": 19321.0}, {"date": "2018-05-16", "close": 40.6, "volume": 24370.0}, {"date": "2018-05-17", "close": 40.8, "volume": 29451.0}, {"date": "2018-05-18", "close": 41.45, "volume": 25184.0}, {"date": "2018-05-21", "close": 41.55, "volume": 24871.0}, {"date": "2018-05-22", "close": 42.4, "volume": 31281.0}, {"date": "2018-05-23", "close": 42.0, "volume": 19200.0}, {"date": "2018-05-24", "close": 41.25, "volume": 15500.0}, {"date": "2018-05-25", "close": 40.85, "volume": 12059.0}, {"date": "2018-05-29", "close": 40.25, "volume": 22237.0}, {"date": "2018-05-30", "close": 40.45, "volume": 20669.0}, {"date": "2018-05-31", "close": 39.45, "volume": 17375.0}, {"date": "2018-06-01", "close": 39.7, "volume": 17910.0}, {"date": "2018-06-04", "close": 39.85, "volume": 14645.0}, {"date": "2018-06-05", "close": 40.75, "volume": 21609.0}, {"date": "2018-06-06", "close": 40.3, "volume": 28055.0}, {"date": "2018-06-07", "close": 40.25, "volume": 21717.0}, {"date": "2018-06-08", "close": 40.0, "volume": 20923.0}, {"date": "2018-06-11", "close": 40.35, "volume": 16192.0}, {"date": "2018-06-12", "close": 39.3, "volume": 15657.0}, {"date": "2018-06-13", "close": 39.45, "volume": 18669.0}, {"date": "2018-06-14", "close": 39.3, "volume": 14648.0}, {"date": "2018-06-15", "close": 39.45, "volume": 25286.0}, {"date": "2018-06-18", "close": 39.85, "volume": 26699.0}, {"date": "2018-06-19", "close": 39.65, "volume": 11105.0}, {"date": "2018-06-20", "close": 40.1, "volume": 27539.0}, {"date": "2018-06-21", "close": 39.35, "volume": 26572.0}, {"date": "2018-06-22", "close": 39.65, "volume": 52425.0}, {"date": "2018-06-25", "close": 39.55, "volume": 24452.0}, {"date": "2018-06-26", "close": 39.65, "volume": 21577.0}, {"date": "2018-06-27", "close": 37.55, "volume": 38350.0}, {"date": "2018-06-28", "close": 37.7, "volume": 46889.0}, {"date": "2018-06-29", "close": 37.3, "volume": 24881.0}, {"date": "2018-07-02", "close": 38.5, "volume": 28436.0}, {"date": "2018-07-03", "close": 38.05, "volume": 12520.0}, {"date": "2018-07-05", "close": 38.45, "volume": 16433.0}, {"date": "2018-07-06", "close": 38.5, "volume": 10137.0}, {"date": "2018-07-09", "close": 38.55, "volume": 26751.0}, {"date": "2018-07-10", "close": 38.55, "volume": 15753.0}, {"date": "2018-07-11", "close": 37.8, "volume": 12673.0}, {"date": "2018-07-12", "close": 37.2, "volume": 23818.0}, {"date": "2018-07-13", "close": 37.4, "volume": 9071.0}, {"date": "2018-07-16", "close": 37.2, "volume": 16319.0}, {"date": "2018-07-17", "close": 37.8, "volume": 15636.0}, {"date": "2018-07-18", "close": 37.5, "volume": 19180.0}, {"date": "2018-07-19", "close": 37.75, "volume": 22489.0}, {"date": "2018-07-20", "close": 37.9, "volume": 13874.0}, {"date": "2018-07-23", "close": 37.85, "volume": 22287.0}, {"date": "2018-07-24", "close": 37.7, "volume": 13318.0}, {"date": "2018-07-25", "close": 36.8, "volume": 13821.0}, {"date": "2018-07-26", "close": 36.9, "volume": 6461.0}, {"date": "2018-07-27", "close": 35.5, "volume": 12439.0}, {"date": "2018-07-30", "close": 35.95, "volume": 41113.0}, {"date": "2018-07-31", "close": 37.45, "volume": 22024.0}, {"date": "2018-08-01", "close": 36.8, "volume": 17144.0}, {"date": "2018-08-02", "close": 36.15, "volume": 8101.0}, {"date": "2018-08-03", "close": 36.5, "volume": 19424.0}, {"date": "2018-08-06", "close": 36.5, "volume": 12182.0}, {"date": "2018-08-07", "close": 36.8, "volume": 22932.0}, {"date": "2018-08-08", "close": 36.75, "volume": 14634.0}, {"date": "2018-08-09", "close": 40.25, "volume": 68817.0}, {"date": "2018-08-10", "close": 39.95, "volume": 23509.0}, {"date": "2018-08-13", "close": 39.15, "volume": 18625.0}, {"date": "2018-08-14", "close": 40.6, "volume": 20166.0}, {"date": "2018-08-15", "close": 39.6, "volume": 27014.0}, {"date": "2018-08-16", "close": 39.95, "volume": 30616.0}, {"date": "2018-08-17", "close": 39.65, "volume": 40832.0}, {"date": "2018-08-20", "close": 40.75, "volume": 43468.0}, {"date": "2018-08-21", "close": 42.2, "volume": 24468.0}, {"date": "2018-08-22", "close": 42.0, "volume": 25853.0}, {"date": "2018-08-23", "close": 41.35, "volume": 24675.0}, {"date": "2018-08-24", "close": 41.9, "volume": 17571.0}, {"date": "2018-08-27", "close": 42.1, "volume": 21138.0}, {"date": "2018-08-28", "close": 41.6, "volume": 17729.0}, {"date": "2018-08-29", "close": 41.6, "volume": 19990.0}, {"date": "2018-08-30", "close": 41.1, "volume": 25737.0}, {"date": "2018-08-31", "close": 41.45, "volume": 28942.0}, {"date": "2018-09-04", "close": 41.5, "volume": 19744.0}, {"date": "2018-09-05", "close": 41.55, "volume": 17811.0}, {"date": "2018-09-06", "close": 41.05, "volume": 13938.0}, {"date": "2018-09-07", "close": 39.7, "volume": 19087.0}, {"date": "2018-09-10", "close": 38.85, "volume": 23910.0}, {"date": "2018-09-11", "close": 38.25, "volume": 14837.0}, {"date": "2018-09-12", "close": 37.5, "volume": 21881.0}, {"date": "2018-09-13", "close": 38.45, "volume": 25743.0}, {"date": "2018-09-14", "close": 39.0, "volume": 17996.0}, {"date": "2018-09-17", "close": 38.85, "volume": 19163.0}, {"date": "2018-09-18", "close": 38.45, "volume": 24956.0}, {"date": "2018-09-19", "close": 38.55, "volume": 48700.0}, {"date": "2018-09-20", "close": 39.35, "volume": 14126.0}, {"date": "2018-09-21", "close": 38.9, "volume": 44031.0}, {"date": "2018-09-24", "close": 38.0, "volume": 37710.0}, {"date": "2018-09-25", "close": 38.1, "volume": 26240.0}, {"date": "2018-09-26", "close": 37.8, "volume": 15801.0}, {"date": "2018-09-27", "close": 38.05, "volume": 29195.0}, {"date": "2018-09-28", "close": 38.35, "volume": 34371.0}, {"date": "2018-10-01", "close": 38.31, "volume": 30163.0}, {"date": "2018-10-02", "close": 38.28, "volume": 20078.0}, {"date": "2018-10-03", "close": 38.87, "volume": 12260.0}, {"date": "2018-10-04", "close": 38.77, "volume": 23299.0}, {"date": "2018-10-05", "close": 38.51, "volume": 5553.0}, {"date": "2018-10-08", "close": 37.6, "volume": 15860.0}, {"date": "2018-10-09", "close": 36.94, "volume": 28280.0}, {"date": "2018-10-10", "close": 35.18, "volume": 39011.0}, {"date": "2018-10-11", "close": 36.36, "volume": 43685.0}, {"date": "2018-10-12", "close": 35.67, "volume": 28565.0}, {"date": "2018-10-15", "close": 36.0, "volume": 25345.0}, {"date": "2018-10-16", "close": 36.69, "volume": 36405.0}, {"date": "2018-10-17", "close": 36.65, "volume": 12066.0}, {"date": "2018-10-18", "close": 36.27, "volume": 34583.0}, {"date": "2018-10-19", "close": 36.0, "volume": 30122.0}, {"date": "2018-10-22", "close": 35.94, "volume": 37355.0}, {"date": "2018-10-23", "close": 34.54, "volume": 80571.0}, {"date": "2018-10-24", "close": 33.55, "volume": 52363.0}, {"date": "2018-10-25", "close": 33.98, "volume": 22786.0}, {"date": "2018-10-26", "close": 33.74, "volume": 15881.0}, {"date": "2018-10-29", "close": 33.05, "volume": 23850.0}, {"date": "2018-10-30", "close": 33.14, "volume": 30095.0}, {"date": "2018-10-31", "close": 33.08, "volume": 18770.0}, {"date": "2018-11-01", "close": 34.36, "volume": 18227.0}, {"date": "2018-11-02", "close": 34.2, "volume": 17670.0}, {"date": "2018-11-05", "close": 33.16, "volume": 17663.0}, {"date": "2018-11-06", "close": 37.93, "volume": 111645.0}, {"date": "2018-11-07", "close": 36.14, "volume": 22563.0}, {"date": "2018-11-08", "close": 38.31, "volume": 32010.0}, {"date": "2018-11-09", "close": 36.79, "volume": 28440.0}, {"date": "2018-11-12", "close": 36.51, "volume": 35344.0}, {"date": "2018-11-13", "close": 36.6, "volume": 18715.0}, {"date": "2018-11-14", "close": 36.78, "volume": 27096.0}, {"date": "2018-11-15", "close": 38.1, "volume": 32769.0}, {"date": "2018-11-16", "close": 37.27, "volume": 36864.0}, {"date": "2018-11-19", "close": 36.99, "volume": 25030.0}, {"date": "2018-11-20", "close": 35.91, "volume": 56970.0}, {"date": "2018-11-21", "close": 37.96, "volume": 23797.0}, {"date": "2018-11-23", "close": 37.07, "volume": 9444.0}, {"date": "2018-11-26", "close": 36.79, "volume": 21564.0}, {"date": "2018-11-27", "close": 36.05, "volume": 4146.0}, {"date": "2018-11-28", "close": 36.93, "volume": 36557.0}, {"date": "2018-11-29", "close": 36.17, "volume": 24388.0}, {"date": "2018-11-30", "close": 36.06, "volume": 30622.0}, {"date": "2018-12-03", "close": 37.24, "volume": 26515.0}, {"date": "2018-12-04", "close": 35.73, "volume": 56451.0}, {"date": "2018-12-06", "close": 34.1, "volume": 53110.0}, {"date": "2018-12-07", "close": 33.02, "volume": 26023.0}, {"date": "2018-12-10", "close": 33.13, "volume": 26220.0}, {"date": "2018-12-11", "close": 32.54, "volume": 17221.0}, {"date": "2018-12-12", "close": 33.25, "volume": 17525.0}, {"date": "2018-12-13", "close": 32.52, "volume": 24107.0}, {"date": "2018-12-14", "close": 31.37, "volume": 22589.0}, {"date": "2018-12-17", "close": 31.03, "volume": 24166.0}, {"date": "2018-12-18", "close": 31.42, "volume": 15408.0}, {"date": "2018-12-19", "close": 31.04, "volume": 22253.0}, {"date": "2018-12-20", "close": 30.6, "volume": 34400.0}, {"date": "2018-12-21", "close": 30.24, "volume": 61576.0}, {"date": "2018-12-24", "close": 28.23, "volume": 17363.0}, {"date": "2018-12-26", "close": 29.44, "volume": 21467.0}, {"date": "2018-12-27", "close": 30.1, "volume": 23295.0}, {"date": "2018-12-28", "close": 29.98, "volume": 10137.0}, {"date": "2018-12-31", "close": 30.69, "volume": 14955.0}, {"date": "2019-01-02", "close": 30.71, "volume": 43212.0}, {"date": "2019-01-03", "close": 29.91, "volume": 15474.0}, {"date": "2019-01-04", "close": 31.67, "volume": 21208.0}, {"date": "2019-01-07", "close": 31.77, "volume": 17144.0}, {"date": "2019-01-08", "close": 32.47, "volume": 17141.0}, {"date": "2019-01-09", "close": 32.39, "volume": 14017.0}, {"date": "2019-01-10", "close": 32.18, "volume": 10989.0}, {"date": "2019-01-11", "close": 32.34, "volume": 12553.0}, {"date": "2019-01-14", "close": 31.65, "volume": 17110.0}, {"date": "2019-01-15", "close": 31.58, "volume": 19750.0}, {"date": "2019-01-16", "close": 31.46, "volume": 23717.0}, {"date": "2019-01-17", "close": 31.12, "volume": 59257.0}, {"date": "2019-01-18", "close": 31.2, "volume": 49459.0}, {"date": "2019-01-22", "close": 31.01, "volume": 67988.0}, {"date": "2019-01-23", "close": 31.41, "volume": 13982.0}, {"date": "2019-01-24", "close": 31.27, "volume": 11547.0}, {"date": "2019-01-25", "close": 31.6, "volume": 4617.0}, {"date": "2019-01-28", "close": 31.08, "volume": 16403.0}, {"date": "2019-01-29", "close": 31.0, "volume": 7486.0}, {"date": "2019-01-30", "close": 31.56, "volume": 36928.0}, {"date": "2019-01-31", "close": 32.48, "volume": 30702.0}, {"date": "2019-02-01", "close": 32.55, "volume": 18121.0}, {"date": "2019-02-04", "close": 32.88, "volume": 32608.0}, {"date": "2019-02-05", "close": 33.23, "volume": 21390.0}, {"date": "2019-02-06", "close": 33.55, "volume": 12239.0}, {"date": "2019-02-07", "close": 32.735, "volume": 11807.0}, {"date": "2019-02-08", "close": 32.45, "volume": 7937.0}, {"date": "2019-02-11", "close": 32.37, "volume": 28232.0}, {"date": "2019-02-12", "close": 33.44, "volume": 13520.0}, {"date": "2019-02-13", "close": 33.22, "volume": 20426.0}, {"date": "2019-02-14", "close": 33.19, "volume": 12641.0}, {"date": "2019-02-15", "close": 33.92, "volume": 27878.0}, {"date": "2019-02-19", "close": 34.35, "volume": 37170.0}, {"date": "2019-02-20", "close": 34.24, "volume": 14166.0}, {"date": "2019-02-21", "close": 33.45, "volume": 13450.0}, {"date": "2019-02-22", "close": 33.5, "volume": 26884.0}, {"date": "2019-02-25", "close": 32.24, "volume": 24271.0}, {"date": "2019-02-26", "close": 32.06, "volume": 25112.0}, {"date": "2019-02-27", "close": 32.26, "volume": 13580.0}, {"date": "2019-02-28", "close": 31.79, "volume": 11669.0}, {"date": "2019-03-01", "close": 31.7, "volume": 23209.0}, {"date": "2019-03-04", "close": 31.74, "volume": 43334.0}, {"date": "2019-03-05", "close": 33.56, "volume": 106604.0}, {"date": "2019-03-06", "close": 33.49, "volume": 41446.0}, {"date": "2019-03-07", "close": 33.43, "volume": 21958.0}, {"date": "2019-03-08", "close": 32.9, "volume": 26954.0}, {"date": "2019-03-11", "close": 33.86, "volume": 35319.0}, {"date": "2019-03-12", "close": 33.31, "volume": 14659.0}, {"date": "2019-03-13", "close": 32.99, "volume": 28263.0}, {"date": "2019-03-14", "close": 33.07, "volume": 18744.0}, {"date": "2019-03-15", "close": 32.73, "volume": 56318.0}, {"date": "2019-03-18", "close": 33.12, "volume": 37822.0}, {"date": "2019-03-19", "close": 32.98, "volume": 23437.0}, {"date": "2019-03-20", "close": 33.3, "volume": 28936.0}, {"date": "2019-03-21", "close": 32.75, "volume": 15657.0}, {"date": "2019-03-22", "close": 30.93, "volume": 29538.0}, {"date": "2019-03-25", "close": 30.97, "volume": 25229.0}, {"date": "2019-03-26", "close": 32.19, "volume": 29731.0}, {"date": "2019-03-27", "close": 31.44, "volume": 23577.0}, {"date": "2019-03-28", "close": 32.63, "volume": 12505.0}, {"date": "2019-03-29", "close": 32.38, "volume": 58260.0}, {"date": "2019-04-01", "close": 33.25, "volume": 27876.0}, {"date": "2019-04-02", "close": 33.32, "volume": 13011.0}, {"date": "2019-04-03", "close": 34.24, "volume": 21903.0}, {"date": "2019-04-04", "close": 34.69, "volume": 10380.0}, {"date": "2019-04-05", "close": 34.92, "volume": 27658.0}, {"date": "2019-04-08", "close": 34.92, "volume": 14665.0}, {"date": "2019-04-09", "close": 34.61, "volume": 38072.0}, {"date": "2019-04-10", "close": 35.52, "volume": 15626.0}, {"date": "2019-04-11", "close": 34.92, "volume": 13074.0}, {"date": "2019-04-12", "close": 35.18, "volume": 12479.0}, {"date": "2019-04-15", "close": 36.67, "volume": 67611.0}, {"date": "2019-04-16", "close": 38.24, "volume": 40283.0}, {"date": "2019-04-17", "close": 37.27, "volume": 18344.0}, {"date": "2019-04-18", "close": 36.8, "volume": 18710.0}, {"date": "2019-04-22", "close": 36.45, "volume": 17363.0}, {"date": "2019-04-23", "close": 36.99, "volume": 14710.0}, {"date": "2019-04-24", "close": 36.9, "volume": 18831.0}, {"date": "2019-04-25", "close": 35.97, "volume": 14243.0}, {"date": "2019-04-26", "close": 36.21, "volume": 10883.0}, {"date": "2019-04-29", "close": 36.95, "volume": 17220.0}, {"date": "2019-04-30", "close": 36.63, "volume": 29602.0}, {"date": "2019-05-01", "close": 37.51, "volume": 48736.0}, {"date": "2019-05-02", "close": 36.21, "volume": 24767.0}, {"date": "2019-05-03", "close": 37.0, "volume": 56561.0}, {"date": "2019-05-06", "close": 37.23, "volume": 26090.0}, {"date": "2019-05-07", "close": 35.47, "volume": 27024.0}, {"date": "2019-05-08", "close": 34.84, "volume": 17993.0}, {"date": "2019-05-09", "close": 35.45, "volume": 32397.0}, {"date": "2019-05-10", "close": 34.31, "volume": 18548.0}, {"date": "2019-05-13", "close": 34.08, "volume": 33163.0}, {"date": "2019-05-14", "close": 34.31, "volume": 12549.0}, {"date": "2019-05-15", "close": 34.6, "volume": 18271.0}, {"date": "2019-05-16", "close": 34.53, "volume": 15571.0}, {"date": "2019-05-17", "close": 33.4, "volume": 22516.0}, {"date": "2019-05-20", "close": 34.29, "volume": 42678.0}, {"date": "2019-05-21", "close": 35.6, "volume": 45349.0}, {"date": "2019-05-22", "close": 35.36, "volume": 18320.0}, {"date": "2019-05-23", "close": 34.17, "volume": 26707.0}, {"date": "2019-05-24", "close": 34.3, "volume": 9963.0}, {"date": "2019-05-28", "close": 33.37, "volume": 25468.0}, {"date": "2019-05-29", "close": 33.1, "volume": 28599.0}, {"date": "2019-05-30", "close": 32.65, "volume": 20843.0}, {"date": "2019-05-31", "close": 31.22, "volume": 18785.0}, {"date": "2019-06-03", "close": 31.15, "volume": 33097.0}, {"date": "2019-06-04", "close": 31.27, "volume": 25928.0}, {"date": "2019-06-05", "close": 31.17, "volume": 30234.0}, {"date": "2019-06-06", "close": 29.5, "volume": 27120.0}, {"date": "2019-06-07", "close": 30.33, "volume": 47926.0}, {"date": "2019-06-10", "close": 30.79, "volume": 38618.0}, {"date": "2019-06-11", "close": 31.75, "volume": 31892.0}, {"date": "2019-06-12", "close": 31.44, "volume": 33011.0}, {"date": "2019-06-13", "close": 32.43, "volume": 23872.0}, {"date": "2019-06-14", "close": 31.06, "volume": 28150.0}, {"date": "2019-06-17", "close": 31.81, "volume": 29500.0}, {"date": "2019-06-18", "close": 32.25, "volume": 14487.0}, {"date": "2019-06-19", "close": 32.61, "volume": 33165.0}, {"date": "2019-06-20", "close": 32.07, "volume": 26179.0}, {"date": "2019-06-21", "close": 31.67, "volume": 28054.0}, {"date": "2019-06-24", "close": 31.31, "volume": 33648.0}, {"date": "2019-06-25", "close": 31.3, "volume": 22181.0}, {"date": "2019-06-26", "close": 31.26, "volume": 20651.0}, {"date": "2019-06-27", "close": 31.9, "volume": 47797.0}, {"date": "2019-06-28", "close": 32.59, "volume": 43625.0}, {"date": "2019-07-01", "close": 33.24, "volume": 33532.0}, {"date": "2019-07-02", "close": 32.85, "volume": 16544.0}, {"date": "2019-07-03", "close": 32.61, "volume": 5573.0}, {"date": "2019-07-05", "close": 32.68, "volume": 11967.0}, {"date": "2019-07-08", "close": 31.88, "volume": 16115.0}, {"date": "2019-07-09", "close": 31.33, "volume": 13415.0}, {"date": "2019-07-10", "close": 31.35, "volume": 19553.0}, {"date": "2019-07-11", "close": 30.71, "volume": 20142.0}, {"date": "2019-07-12", "close": 30.95, "volume": 16414.0}, {"date": "2019-07-15", "close": 31.35, "volume": 19861.0}, {"date": "2019-07-16", "close": 30.99, "volume": 22044.0}, {"date": "2019-07-17", "close": 31.53, "volume": 24266.0}, {"date": "2019-07-18", "close": 30.44, "volume": 21266.0}, {"date": "2019-07-19", "close": 30.49, "volume": 11905.0}, {"date": "2019-07-22", "close": 30.05, "volume": 16684.0}, {"date": "2019-07-23", "close": 29.5, "volume": 75217.0}, {"date": "2019-07-24", "close": 31.5, "volume": 45151.0}, {"date": "2019-07-25", "close": 30.16, "volume": 11718.0}, {"date": "2019-07-26", "close": 31.42, "volume": 32603.0}, {"date": "2019-07-29", "close": 30.9, "volume": 11301.0}, {"date": "2019-07-30", "close": 31.2, "volume": 15972.0}, {"date": "2019-07-31", "close": 30.6, "volume": 29146.0}, {"date": "2019-08-01", "close": 30.12, "volume": 42886.0}, {"date": "2019-08-02", "close": 29.76, "volume": 20109.0}, {"date": "2019-08-05", "close": 27.98, "volume": 65465.0}, {"date": "2019-08-06", "close": 27.59, "volume": 29544.0}, {"date": "2019-08-07", "close": 27.26, "volume": 30176.0}, {"date": "2019-08-08", "close": 28.18, "volume": 39314.0}, {"date": "2019-08-09", "close": 27.5, "volume": 35518.0}, {"date": "2019-08-12", "close": 27.49, "volume": 64477.0}, {"date": "2019-08-13", "close": 27.95, "volume": 33594.0}, {"date": "2019-08-14", "close": 27.18, "volume": 50792.0}, {"date": "2019-08-15", "close": 27.6, "volume": 37472.0}, {"date": "2019-08-16", "close": 27.88, "volume": 24564.0}, {"date": "2019-08-19", "close": 28.1, "volume": 12085.0}, {"date": "2019-08-20", "close": 27.69, "volume": 19798.0}, {"date": "2019-08-21", "close": 27.65, "volume": 23483.0}, {"date": "2019-08-22", "close": 28.08, "volume": 23686.0}, {"date": "2019-08-23", "close": 27.12, "volume": 37741.0}, {"date": "2019-08-26", "close": 27.12, "volume": 64638.0}, {"date": "2019-08-27", "close": 26.1, "volume": 41950.0}, {"date": "2019-08-28", "close": 26.62, "volume": 13473.0}, {"date": "2019-08-29", "close": 26.99, "volume": 29164.0}, {"date": "2019-08-30", "close": 27.19, "volume": 30537.0}, {"date": "2019-09-03", "close": 26.85, "volume": 59099.0}, {"date": "2019-09-04", "close": 26.86, "volume": 53395.0}, {"date": "2019-09-05", "close": 28.38, "volume": 70286.0}, {"date": "2019-09-06", "close": 28.05, "volume": 12784.0}, {"date": "2019-09-09", "close": 29.88, "volume": 33538.0}, {"date": "2019-09-10", "close": 30.76, "volume": 22373.0}, {"date": "2019-09-11", "close": 31.67, "volume": 24980.0}, {"date": "2019-09-12", "close": 32.18, "volume": 28111.0}, {"date": "2019-09-13", "close": 32.71, "volume": 18624.0}, {"date": "2019-09-16", "close": 32.81, "volume": 28119.0}, {"date": "2019-09-17", "close": 32.3, "volume": 23704.0}, {"date": "2019-09-18", "close": 31.69, "volume": 26229.0}, {"date": "2019-09-19", "close": 31.38, "volume": 24198.0}, {"date": "2019-09-20", "close": 31.51, "volume": 51078.0}, {"date": "2019-09-23", "close": 31.67, "volume": 11841.0}, {"date": "2019-09-24", "close": 31.34, "volume": 29102.0}, {"date": "2019-09-25", "close": 31.44, "volume": 13930.0}, {"date": "2019-09-26", "close": 29.11, "volume": 28915.0}, {"date": "2019-09-27", "close": 29.46, "volume": 14921.0}, {"date": "2019-09-30", "close": 29.86, "volume": 16451.0}, {"date": "2019-10-01", "close": 28.27, "volume": 14245.0}, {"date": "2019-10-02", "close": 27.92, "volume": 20686.0}, {"date": "2019-10-03", "close": 27.66, "volume": 13770.0}, {"date": "2019-10-04", "close": 28.25, "volume": 13611.0}, {"date": "2019-10-07", "close": 28.11, "volume": 18490.0}, {"date": "2019-10-08", "close": 27.52, "volume": 22029.0}, {"date": "2019-10-09", "close": 27.34, "volume": 28177.0}, {"date": "2019-10-10", "close": 27.28, "volume": 34466.0}, {"date": "2019-10-11", "close": 27.99, "volume": 32475.0}, {"date": "2019-10-14", "close": 28.07, "volume": 21196.0}, {"date": "2019-10-15", "close": 28.51, "volume": 16290.0}, {"date": "2019-10-16", "close": 28.1, "volume": 34417.0}, {"date": "2019-10-17", "close": 28.07, "volume": 73081.0}, {"date": "2019-10-18", "close": 27.66, "volume": 76020.0}, {"date": "2019-10-21", "close": 31.17, "volume": 77382.0}, {"date": "2019-10-22", "close": 31.5, "volume": 23085.0}, {"date": "2019-10-23", "close": 31.88, "volume": 39465.0}, {"date": "2019-10-24", "close": 31.47, "volume": 32251.0}, {"date": "2019-10-25", "close": 31.89, "volume": 10991.0}, {"date": "2019-10-28", "close": 31.89, "volume": 23647.0}, {"date": "2019-10-29", "close": 32.01, "volume": 11587.0}, {"date": "2019-10-30", "close": 31.18, "volume": 19924.0}, {"date": "2019-10-31", "close": 30.76, "volume": 21023.0}, {"date": "2019-11-01", "close": 31.95, "volume": 18154.0}, {"date": "2019-11-04", "close": 32.3, "volume": 25656.0}, {"date": "2019-11-05", "close": 33.45, "volume": 37737.0}, {"date": "2019-11-06", "close": 32.19, "volume": 31512.0}, {"date": "2019-11-07", "close": 33.57, "volume": 33121.0}, {"date": "2019-11-08", "close": 32.9, "volume": 60447.0}, {"date": "2019-11-11", "close": 32.86, "volume": 29063.0}, {"date": "2019-11-12", "close": 33.43, "volume": 44429.0}, {"date": "2019-11-13", "close": 33.11, "volume": 41397.0}, {"date": "2019-11-14", "close": 32.85, "volume": 37008.0}, {"date": "2019-11-15", "close": 33.68, "volume": 40728.0}, {"date": "2019-11-18", "close": 32.18, "volume": 33499.0}, {"date": "2019-11-19", "close": 32.63, "volume": 32411.0}, {"date": "2019-11-20", "close": 31.9, "volume": 37932.0}, {"date": "2019-11-21", "close": 31.48, "volume": 43236.0}, {"date": "2019-11-22", "close": 31.76, "volume": 23917.0}, {"date": "2019-11-25", "close": 32.83, "volume": 32376.0}, {"date": "2019-11-26", "close": 32.79, "volume": 44105.0}, {"date": "2019-11-27", "close": 31.12, "volume": 69522.0}, {"date": "2019-11-29", "close": 31.63, "volume": 20357.0}, {"date": "2019-12-02", "close": 31.23, "volume": 43780.0}, {"date": "2019-12-03", "close": 30.97, "volume": 53098.0}, {"date": "2019-12-04", "close": 31.12, "volume": 34090.0}, {"date": "2019-12-05", "close": 31.26, "volume": 44682.0}, {"date": "2019-12-06", "close": 31.49, "volume": 37311.0}, {"date": "2019-12-09", "close": 31.65, "volume": 27657.0}, {"date": "2019-12-10", "close": 31.64, "volume": 42259.0}, {"date": "2019-12-11", "close": 32.63, "volume": 81286.0}, {"date": "2019-12-12", "close": 34.32, "volume": 99111.0}, {"date": "2019-12-13", "close": 34.33, "volume": 92621.0}, {"date": "2019-12-16", "close": 33.63, "volume": 119997.0}, {"date": "2019-12-17", "close": 33.8, "volume": 111891.0}, {"date": "2019-12-18", "close": 34.11, "volume": 59978.0}, {"date": "2019-12-19", "close": 33.67, "volume": 93092.0}, {"date": "2019-12-20", "close": 33.64, "volume": 108067.0}, {"date": "2019-12-23", "close": 33.89, "volume": 56113.0}, {"date": "2019-12-24", "close": 33.8, "volume": 40840.0}, {"date": "2019-12-26", "close": 33.64, "volume": 60684.0}, {"date": "2019-12-27", "close": 33.31, "volume": 44541.0}, {"date": "2019-12-30", "close": 33.47, "volume": 35894.0}, {"date": "2019-12-31", "close": 33.65, "volume": 49431.0}, {"date": "2020-01-02", "close": 33.64, "volume": 51151.0}, {"date": "2020-01-03", "close": 33.49, "volume": 26954.0}, {"date": "2020-01-06", "close": 33.62, "volume": 60085.0}, {"date": "2020-01-07", "close": 34.26, "volume": 52176.0}, {"date": "2020-01-08", "close": 35.02, "volume": 76793.0}, {"date": "2020-01-09", "close": 35.25, "volume": 58746.0}, {"date": "2020-01-10", "close": 35.06, "volume": 67537.0}, {"date": "2020-01-13", "close": 36.0, "volume": 60644.0}, {"date": "2020-01-14", "close": 35.71, "volume": 63767.0}, {"date": "2020-01-15", "close": 35.13, "volume": 46320.0}, {"date": "2020-01-16", "close": 35.46, "volume": 31583.0}, {"date": "2020-01-17", "close": 34.82, "volume": 19096.0}, {"date": "2020-01-21", "close": 33.56, "volume": 22149.0}, {"date": "2020-01-22", "close": 33.38, "volume": 23369.0}, {"date": "2020-01-23", "close": 33.25, "volume": 20683.0}, {"date": "2020-01-24", "close": 32.22, "volume": 17820.0}, {"date": "2020-01-27", "close": 31.56, "volume": 20139.0}, {"date": "2020-01-28", "close": 31.95, "volume": 26237.0}, {"date": "2020-01-29", "close": 30.89, "volume": 16956.0}, {"date": "2020-01-30", "close": 30.2, "volume": 17970.0}, {"date": "2020-01-31", "close": 29.4, "volume": 32990.0}, {"date": "2020-02-03", "close": 29.67, "volume": 24418.0}, {"date": "2020-02-04", "close": 30.17, "volume": 21943.0}, {"date": "2020-02-05", "close": 31.6, "volume": 22969.0}, {"date": "2020-02-06", "close": 30.8, "volume": 22725.0}, {"date": "2020-02-07", "close": 30.29, "volume": 20004.0}, {"date": "2020-02-10", "close": 30.13, "volume": 16387.0}, {"date": "2020-02-11", "close": 30.35, "volume": 33578.0}, {"date": "2020-02-12", "close": 30.62, "volume": 21413.0}, {"date": "2020-02-13", "close": 30.3, "volume": 14274.0}, {"date": "2020-02-14", "close": 29.64, "volume": 15077.0}, {"date": "2020-02-18", "close": 29.4, "volume": 14827.0}, {"date": "2020-02-19", "close": 30.01, "volume": 13234.0}, {"date": "2020-02-20", "close": 29.73, "volume": 26748.0}, {"date": "2020-02-21", "close": 29.74, "volume": 20561.0}, {"date": "2020-02-24", "close": 28.88, "volume": 18015.0}, {"date": "2020-02-25", "close": 26.45, "volume": 34983.0}, {"date": "2020-02-26", "close": 26.39, "volume": 31869.0}, {"date": "2020-02-27", "close": 24.81, "volume": 19781.0}, {"date": "2020-02-28", "close": 24.52, "volume": 55552.0}, {"date": "2020-03-02", "close": 24.44, "volume": 53155.0}, {"date": "2020-03-03", "close": 22.75, "volume": 40273.0}, {"date": "2020-03-04", "close": 23.62, "volume": 30609.0}, {"date": "2020-03-05", "close": 21.51, "volume": 50376.0}, {"date": "2020-03-06", "close": 21.4, "volume": 53502.0}, {"date": "2020-03-09", "close": 18.99, "volume": 45457.0}, {"date": "2020-03-10", "close": 16.89, "volume": 118699.0}, {"date": "2020-03-11", "close": 15.55, "volume": 102465.0}, {"date": "2020-03-12", "close": 11.37, "volume": 121450.0}, {"date": "2020-03-13", "close": 12.27, "volume": 120271.0}, {"date": "2020-03-16", "close": 13.0, "volume": 230217.0}, {"date": "2020-03-17", "close": 14.51, "volume": 181009.0}, {"date": "2020-03-18", "close": 12.94, "volume": 103691.0}, {"date": "2020-03-19", "close": 14.05, "volume": 126028.0}, {"date": "2020-03-20", "close": 12.54, "volume": 131623.0}, {"date": "2020-03-23", "close": 13.03, "volume": 77901.0}, {"date": "2020-03-24", "close": 15.22, "volume": 90382.0}, {"date": "2020-03-25", "close": 15.96, "volume": 83947.0}, {"date": "2020-03-26", "close": 19.33, "volume": 97041.0}, {"date": "2020-03-27", "close": 18.99, "volume": 64464.0}, {"date": "2020-03-30", "close": 18.88, "volume": 96666.0}, {"date": "2020-03-31", "close": 18.94, "volume": 131344.0}, {"date": "2020-04-01", "close": 18.25, "volume": 109191.0}, {"date": "2020-04-02", "close": 17.99, "volume": 67518.0}, {"date": "2020-04-03", "close": 15.46, "volume": 49390.0}, {"date": "2020-04-06", "close": 16.89, "volume": 54961.0}, {"date": "2020-04-07", "close": 15.61, "volume": 61318.0}, {"date": "2020-04-08", "close": 16.39, "volume": 79074.0}, {"date": "2020-04-09", "close": 18.18, "volume": 95467.0}, {"date": "2020-04-13", "close": 16.22, "volume": 49964.0}, {"date": "2020-04-14", "close": 17.2, "volume": 46475.0}, {"date": "2020-04-15", "close": 14.91, "volume": 70290.0}, {"date": "2020-04-16", "close": 14.75, "volume": 46461.0}, {"date": "2020-04-17", "close": 16.64, "volume": 48406.0}, {"date": "2020-04-20", "close": 15.06, "volume": 63998.0}, {"date": "2020-04-21", "close": 15.04, "volume": 75039.0}, {"date": "2020-04-22", "close": 14.76, "volume": 38999.0}, {"date": "2020-04-23", "close": 15.08, "volume": 50998.0}, {"date": "2020-04-24", "close": 15.78, "volume": 32976.0}, {"date": "2020-04-27", "close": 17.45, "volume": 69399.0}, {"date": "2020-04-28", "close": 17.59, "volume": 36354.0}, {"date": "2020-04-29", "close": 20.18, "volume": 63876.0}, {"date": "2020-04-30", "close": 18.33, "volume": 49258.0}, {"date": "2020-05-01", "close": 16.7, "volume": 36503.0}, {"date": "2020-05-04", "close": 16.12, "volume": 27551.0}, {"date": "2020-05-05", "close": 15.6, "volume": 34714.0}, {"date": "2020-05-06", "close": 15.24, "volume": 27436.0}, {"date": "2020-05-07", "close": 13.97, "volume": 87765.0}, {"date": "2020-05-08", "close": 14.48, "volume": 95087.0}, {"date": "2020-05-11", "close": 13.4, "volume": 75569.0}, {"date": "2020-05-12", "close": 12.76, "volume": 46177.0}, {"date": "2020-05-13", "close": 12.16, "volume": 103784.0}, {"date": "2020-05-14", "close": 12.47, "volume": 53927.0}, {"date": "2020-05-15", "close": 12.6, "volume": 48550.0}, {"date": "2020-05-18", "close": 13.23, "volume": 74406.0}, {"date": "2020-05-19", "close": 13.42, "volume": 82881.0}, {"date": "2020-05-20", "close": 14.1, "volume": 68669.0}, {"date": "2020-05-21", "close": 13.81, "volume": 41645.0}, {"date": "2020-05-22", "close": 14.01, "volume": 39819.0}, {"date": "2020-05-26", "close": 15.42, "volume": 39990.0}, {"date": "2020-05-27", "close": 15.76, "volume": 89170.0}, {"date": "2020-05-28", "close": 15.04, "volume": 62435.0}, {"date": "2020-05-29", "close": 14.59, "volume": 172874.0}, {"date": "2020-06-01", "close": 14.13, "volume": 70811.0}, {"date": "2020-06-02", "close": 14.24, "volume": 68544.0}, {"date": "2020-06-03", "close": 15.68, "volume": 71760.0}, {"date": "2020-06-04", "close": 16.22, "volume": 50084.0}, {"date": "2020-06-05", "close": 17.26, "volume": 94893.0}, {"date": "2020-06-08", "close": 18.25, "volume": 93925.0}, {"date": "2020-06-09", "close": 18.53, "volume": 59857.0}, {"date": "2020-06-10", "close": 17.36, "volume": 99858.0}, {"date": "2020-06-11", "close": 15.4, "volume": 81690.0}, {"date": "2020-06-12", "close": 15.77, "volume": 63310.0}, {"date": "2020-06-15", "close": 16.48, "volume": 62636.0}, {"date": "2020-06-16", "close": 16.46, "volume": 45930.0}, {"date": "2020-06-17", "close": 16.03, "volume": 53847.0}, {"date": "2020-06-18", "close": 16.04, "volume": 33391.0}, {"date": "2020-06-19", "close": 15.82, "volume": 64870.0}, {"date": "2020-06-22", "close": 16.01, "volume": 39363.0}, {"date": "2020-06-23", "close": 16.0, "volume": 47367.0}, {"date": "2020-06-24", "close": 15.23, "volume": 61937.0}, {"date": "2020-06-25", "close": 15.64, "volume": 54788.0}, {"date": "2020-06-26", "close": 16.49, "volume": 146997.0}, {"date": "2020-06-29", "close": 15.39, "volume": 97920.0}, {"date": "2020-06-30", "close": 16.59, "volume": 48846.0}, {"date": "2020-07-01", "close": 16.25, "volume": 60219.0}, {"date": "2020-07-02", "close": 15.84, "volume": 42874.0}, {"date": "2020-07-06", "close": 15.84, "volume": 28679.0}, {"date": "2020-07-07", "close": 15.06, "volume": 28653.0}, {"date": "2020-07-08", "close": 14.95, "volume": 25343.0}, {"date": "2020-07-09", "close": 14.53, "volume": 48836.0}, {"date": "2020-07-10", "close": 15.14, "volume": 38437.0}, {"date": "2020-07-13", "close": 15.45, "volume": 47834.0}, {"date": "2020-07-14", "close": 15.53, "volume": 27081.0}, {"date": "2020-07-15", "close": 16.8, "volume": 72689.0}, {"date": "2020-07-16", "close": 16.72, "volume": 42672.0}, {"date": "2020-07-17", "close": 16.27, "volume": 27514.0}, {"date": "2020-07-20", "close": 15.18, "volume": 31901.0}, {"date": "2020-07-21", "close": 16.25, "volume": 26540.0}, {"date": "2020-07-22", "close": 15.69, "volume": 25308.0}, {"date": "2020-07-23", "close": 15.79, "volume": 12643.0}, {"date": "2020-07-24", "close": 15.46, "volume": 14062.0}, {"date": "2020-07-27", "close": 15.41, "volume": 25876.0}, {"date": "2020-07-28", "close": 15.04, "volume": 29903.0}, {"date": "2020-07-29", "close": 15.19, "volume": 34008.0}, {"date": "2020-07-30", "close": 15.19, "volume": 27800.0}, {"date": "2020-07-31", "close": 14.42, "volume": 49750.0}, {"date": "2020-08-03", "close": 14.79, "volume": 33335.0}, {"date": "2020-08-04", "close": 15.16, "volume": 21438.0}, {"date": "2020-08-05", "close": 15.4, "volume": 29247.0}, {"date": "2020-08-06", "close": 15.98, "volume": 32222.0}, {"date": "2020-08-07", "close": 16.16, "volume": 31104.0}, {"date": "2020-08-10", "close": 17.52, "volume": 60472.0}, {"date": "2020-08-11", "close": 19.19, "volume": 58653.0}, {"date": "2020-08-12", "close": 19.01, "volume": 40496.0}, {"date": "2020-08-13", "close": 17.89, "volume": 35231.0}, {"date": "2020-08-14", "close": 18.83, "volume": 43669.0}, {"date": "2020-08-17", "close": 18.68, "volume": 28299.0}, {"date": "2020-08-18", "close": 17.16, "volume": 45095.0}, {"date": "2020-08-19", "close": 16.73, "volume": 43413.0}, {"date": "2020-08-20", "close": 16.17, "volume": 47702.0}, {"date": "2020-08-21", "close": 15.02, "volume": 108647.0}, {"date": "2020-08-24", "close": 16.8, "volume": 63843.0}, {"date": "2020-08-25", "close": 16.09, "volume": 19299.0}, {"date": "2020-08-26", "close": 15.34, "volume": 17242.0}, {"date": "2020-08-27", "close": 15.59, "volume": 30970.0}, {"date": "2020-08-28", "close": 16.3, "volume": 31137.0}, {"date": "2020-08-31", "close": 15.82, "volume": 29853.0}, {"date": "2020-09-01", "close": 15.69, "volume": 16064.0}, {"date": "2020-09-02", "close": 15.88, "volume": 24802.0}, {"date": "2020-09-03", "close": 15.24, "volume": 20755.0}, {"date": "2020-09-04", "close": 15.52, "volume": 19671.0}, {"date": "2020-09-08", "close": 15.3, "volume": 40528.0}, {"date": "2020-09-09", "close": 15.33, "volume": 31956.0}, {"date": "2020-09-10", "close": 15.01, "volume": 17551.0}, {"date": "2020-09-11", "close": 14.86, "volume": 28887.0}, {"date": "2020-09-14", "close": 15.49, "volume": 35241.0}, {"date": "2020-09-15", "close": 16.16, "volume": 20556.0}, {"date": "2020-09-16", "close": 16.96, "volume": 49498.0}, {"date": "2020-09-17", "close": 16.31, "volume": 53416.0}, {"date": "2020-09-18", "close": 16.43, "volume": 72826.0}, {"date": "2020-09-21", "close": 15.78, "volume": 57316.0}, {"date": "2020-09-22", "close": 15.26, "volume": 27999.0}, {"date": "2020-09-23", "close": 14.91, "volume": 46244.0}, {"date": "2020-09-24", "close": 15.62, "volume": 47378.0}, {"date": "2020-09-25", "close": 15.47, "volume": 24570.0}, {"date": "2020-09-28", "close": 16.47, "volume": 48454.0}, {"date": "2020-09-29", "close": 16.2, "volume": 21242.0}, {"date": "2020-09-30", "close": 16.07, "volume": 19745.0}, {"date": "2020-10-01", "close": 15.96, "volume": 36486.0}, {"date": "2020-10-02", "close": 17.29, "volume": 41933.0}, {"date": "2020-10-05", "close": 17.15, "volume": 47031.0}, {"date": "2020-10-06", "close": 16.61, "volume": 40749.0}, {"date": "2020-10-07", "close": 16.75, "volume": 49129.0}, {"date": "2020-10-08", "close": 18.12, "volume": 68446.0}, {"date": "2020-10-09", "close": 18.03, "volume": 23822.0}, {"date": "2020-10-12", "close": 18.34, "volume": 40584.0}, {"date": "2020-10-13", "close": 18.13, "volume": 33008.0}, {"date": "2020-10-14", "close": 17.97, "volume": 18059.0}, {"date": "2020-10-15", "close": 18.9, "volume": 32176.0}, {"date": "2020-10-16", "close": 19.04, "volume": 30600.0}, {"date": "2020-10-19", "close": 18.72, "volume": 18731.0}, {"date": "2020-10-20", "close": 19.02, "volume": 20397.0}, {"date": "2020-10-21", "close": 18.91, "volume": 9678.0}, {"date": "2020-10-22", "close": 19.08, "volume": 23785.0}, {"date": "2020-10-23", "close": 20.03, "volume": 58758.0}, {"date": "2020-10-26", "close": 21.03, "volume": 79197.0}, {"date": "2020-10-27", "close": 20.36, "volume": 87197.0}, {"date": "2020-10-28", "close": 19.27, "volume": 56893.0}, {"date": "2020-10-29", "close": 19.9, "volume": 40767.0}, {"date": "2020-10-30", "close": 19.74, "volume": 30882.0}, {"date": "2020-11-02", "close": 20.81, "volume": 24462.0}, {"date": "2020-11-03", "close": 22.16, "volume": 48483.0}, {"date": "2020-11-04", "close": 21.87, "volume": 98587.0}, {"date": "2020-11-05", "close": 22.45, "volume": 80616.0}, {"date": "2020-11-06", "close": 23.15, "volume": 26774.0}, {"date": "2020-11-09", "close": 25.98, "volume": 69369.0}, {"date": "2020-11-10", "close": 27.31, "volume": 78403.0}, {"date": "2020-11-11", "close": 25.64, "volume": 53803.0}, {"date": "2020-11-12", "close": 25.54, "volume": 28143.0}, {"date": "2020-11-13", "close": 25.13, "volume": 31365.0}, {"date": "2020-11-16", "close": 26.52, "volume": 30671.0}, {"date": "2020-11-17", "close": 26.75, "volume": 24766.0}, {"date": "2020-11-18", "close": 26.78, "volume": 21102.0}, {"date": "2020-11-19", "close": 27.08, "volume": 35668.0}, {"date": "2020-11-20", "close": 26.28, "volume": 27024.0}, {"date": "2020-11-23", "close": 26.47, "volume": 37876.0}, {"date": "2020-11-24", "close": 28.25, "volume": 38880.0}, {"date": "2020-11-25", "close": 28.84, "volume": 26661.0}, {"date": "2020-11-27", "close": 28.84, "volume": 21477.0}, {"date": "2020-11-30", "close": 28.09, "volume": 25881.0}, {"date": "2020-12-01", "close": 28.78, "volume": 14885.0}, {"date": "2020-12-02", "close": 29.5, "volume": 16553.0}, {"date": "2020-12-03", "close": 30.06, "volume": 27557.0}, {"date": "2020-12-04", "close": 31.61, "volume": 32993.0}, {"date": "2020-12-07", "close": 30.66, "volume": 48769.0}, {"date": "2020-12-08", "close": 31.75, "volume": 19494.0}, {"date": "2020-12-09", "close": 32.39, "volume": 39671.0}, {"date": "2020-12-10", "close": 32.8, "volume": 38263.0}, {"date": "2020-12-11", "close": 32.39, "volume": 65284.0}, {"date": "2020-12-14", "close": 31.63, "volume": 68810.0}, {"date": "2020-12-15", "close": 33.68, "volume": 31021.0}, {"date": "2020-12-16", "close": 33.59, "volume": 30472.0}, {"date": "2020-12-17", "close": 33.23, "volume": 26047.0}, {"date": "2020-12-18", "close": 32.08, "volume": 135211.0}, {"date": "2020-12-21", "close": 31.58, "volume": 76040.0}, {"date": "2020-12-22", "close": 29.81, "volume": 30530.0}, {"date": "2020-12-23", "close": 30.56, "volume": 32799.0}, {"date": "2020-12-24", "close": 30.15, "volume": 10610.0}, {"date": "2020-12-28", "close": 30.9, "volume": 45676.0}, {"date": "2020-12-29", "close": 30.27, "volume": 34962.0}, {"date": "2020-12-30", "close": 30.45, "volume": 15732.0}, {"date": "2020-12-31", "close": 30.9, "volume": 15034.0}, {"date": "2021-01-04", "close": 29.82, "volume": 31438.0}, {"date": "2021-01-05", "close": 30.1, "volume": 43299.0}, {"date": "2021-01-06", "close": 32.96, "volume": 59098.0}, {"date": "2021-01-07", "close": 32.91, "volume": 21763.0}, {"date": "2021-01-08", "close": 32.09, "volume": 32998.0}, {"date": "2021-01-11", "close": 32.21, "volume": 30117.0}, {"date": "2021-01-12", "close": 32.75, "volume": 24497.0}, {"date": "2021-01-13", "close": 31.33, "volume": 22199.0}, {"date": "2021-01-14", "close": 32.0, "volume": 39334.0}, {"date": "2021-01-15", "close": 31.15, "volume": 30038.0}, {"date": "2021-01-19", "close": 31.84, "volume": 25227.0}, {"date": "2021-01-20", "close": 31.38, "volume": 26546.0}, {"date": "2021-01-21", "close": 31.33, "volume": 59202.0}, {"date": "2021-01-22", "close": 31.05, "volume": 27144.0}, {"date": "2021-01-25", "close": 29.67, "volume": 19760.0}, {"date": "2021-01-26", "close": 29.57, "volume": 25480.0}, {"date": "2021-01-27", "close": 27.5, "volume": 29077.0}, {"date": "2021-01-28", "close": 26.51, "volume": 27167.0}, {"date": "2021-01-29", "close": 28.19, "volume": 35353.0}, {"date": "2021-02-01", "close": 29.25, "volume": 24563.0}, {"date": "2021-02-02", "close": 28.73, "volume": 15528.0}, {"date": "2021-02-03", "close": 28.98, "volume": 13388.0}, {"date": "2021-02-04", "close": 31.63, "volume": 48766.0}, {"date": "2021-02-05", "close": 31.5, "volume": 23938.0}, {"date": "2021-02-08", "close": 31.58, "volume": 35092.0}, {"date": "2021-02-09", "close": 32.34, "volume": 13326.0}, {"date": "2021-02-10", "close": 31.31, "volume": 28228.0}, {"date": "2021-02-11", "close": 30.82, "volume": 21650.0}, {"date": "2021-02-12", "close": 31.05, "volume": 23222.0}, {"date": "2021-02-16", "close": 31.63, "volume": 32105.0}, {"date": "2021-02-17", "close": 32.1, "volume": 32308.0}, {"date": "2021-02-18", "close": 30.78, "volume": 19164.0}, {"date": "2021-02-19", "close": 32.43, "volume": 26108.0}, {"date": "2021-02-22", "close": 33.37, "volume": 23773.0}, {"date": "2021-02-23", "close": 33.06, "volume": 30491.0}, {"date": "2021-02-24", "close": 34.12, "volume": 71304.0}, {"date": "2021-02-25", "close": 34.21, "volume": 56564.0}, {"date": "2021-02-26", "close": 32.33, "volume": 29489.0}, {"date": "2021-03-01", "close": 35.51, "volume": 27266.0}, {"date": "2021-03-02", "close": 34.65, "volume": 43475.0}, {"date": "2021-03-03", "close": 38.41, "volume": 45867.0}, {"date": "2021-03-04", "close": 37.34, "volume": 56042.0}, {"date": "2021-03-05", "close": 39.03, "volume": 37607.0}, {"date": "2021-03-08", "close": 40.2, "volume": 51382.0}, {"date": "2021-03-09", "close": 38.44, "volume": 38708.0}, {"date": "2021-03-10", "close": 40.23, "volume": 50425.0}, {"date": "2021-03-11", "close": 40.6, "volume": 53358.0}, {"date": "2021-03-12", "close": 39.9, "volume": 49875.0}, {"date": "2021-03-15", "close": 38.55, "volume": 26418.0}, {"date": "2021-03-16", "close": 36.72, "volume": 39880.0}, {"date": "2021-03-17", "close": 36.71, "volume": 34171.0}, {"date": "2021-03-18", "close": 36.45, "volume": 39035.0}, {"date": "2021-03-19", "close": 35.57, "volume": 112512.0}, {"date": "2021-03-22", "close": 35.27, "volume": 65054.0}, {"date": "2021-03-23", "close": 32.72, "volume": 28589.0}, {"date": "2021-03-24", "close": 31.26, "volume": 58748.0}, {"date": "2021-03-25", "close": 31.7, "volume": 42489.0}, {"date": "2021-03-26", "close": 32.69, "volume": 31224.0}, {"date": "2021-03-29", "close": 31.64, "volume": 37756.0}, {"date": "2021-03-30", "close": 31.98, "volume": 37389.0}, {"date": "2021-03-31", "close": 31.49, "volume": 130152.0}, {"date": "2021-04-01", "close": 33.24, "volume": 38923.0}, {"date": "2021-04-05", "close": 34.04, "volume": 42894.0}, {"date": "2021-04-06", "close": 34.76, "volume": 50300.0}, {"date": "2021-04-07", "close": 33.6, "volume": 50223.0}, {"date": "2021-04-08", "close": 33.98, "volume": 47572.0}, {"date": "2021-04-09", "close": 34.52, "volume": 17009.0}, {"date": "2021-04-12", "close": 35.5, "volume": 16842.0}, {"date": "2021-04-13", "close": 34.27, "volume": 16059.0}, {"date": "2021-04-14", "close": 34.08, "volume": 16681.0}, {"date": "2021-04-15", "close": 34.79, "volume": 15982.0}, {"date": "2021-04-16", "close": 35.17, "volume": 18748.0}, {"date": "2021-04-19", "close": 34.75, "volume": 39800.0}, {"date": "2021-04-20", "close": 33.9, "volume": 31821.0}, {"date": "2021-04-21", "close": 34.92, "volume": 23389.0}, {"date": "2021-04-22", "close": 34.41, "volume": 18529.0}, {"date": "2021-04-23", "close": 34.75, "volume": 16451.0}, {"date": "2021-04-26", "close": 35.06, "volume": 18941.0}, {"date": "2021-04-27", "close": 35.26, "volume": 19273.0}, {"date": "2021-04-28", "close": 36.14, "volume": 13378.0}, {"date": "2021-04-29", "close": 36.6, "volume": 28383.0}, {"date": "2021-04-30", "close": 36.31, "volume": 28185.0}, {"date": "2021-05-03", "close": 37.54, "volume": 17158.0}, {"date": "2021-05-04", "close": 37.2, "volume": 27138.0}, {"date": "2021-05-05", "close": 37.28, "volume": 10977.0}, {"date": "2021-05-06", "close": 37.6, "volume": 28350.0}, {"date": "2021-05-07", "close": 37.92, "volume": 11268.0}, {"date": "2021-05-10", "close": 35.73, "volume": 37479.0}, {"date": "2021-05-11", "close": 35.89, "volume": 34693.0}, {"date": "2021-05-12", "close": 33.77, "volume": 33931.0}, {"date": "2021-05-13", "close": 33.87, "volume": 75870.0}, {"date": "2021-05-14", "close": 35.91, "volume": 39970.0}, {"date": "2021-05-17", "close": 35.7, "volume": 24016.0}, {"date": "2021-05-18", "close": 35.36, "volume": 21642.0}, {"date": "2021-05-19", "close": 35.87, "volume": 48523.0}, {"date": "2021-05-20", "close": 35.42, "volume": 31648.0}, {"date": "2021-05-21", "close": 36.38, "volume": 19698.0}, {"date": "2021-05-24", "close": 36.37, "volume": 27208.0}, {"date": "2021-05-25", "close": 35.93, "volume": 28788.0}, {"date": "2021-05-26", "close": 35.81, "volume": 12904.0}, {"date": "2021-05-27", "close": 36.3, "volume": 26021.0}, {"date": "2021-05-28", "close": 36.89, "volume": 17045.0}, {"date": "2021-06-01", "close": 37.39, "volume": 32295.0}, {"date": "2021-06-02", "close": 37.05, "volume": 27160.0}, {"date": "2021-06-03", "close": 36.93, "volume": 24275.0}, {"date": "2021-06-04", "close": 36.82, "volume": 18805.0}, {"date": "2021-06-07", "close": 36.42, "volume": 15421.0}, {"date": "2021-06-08", "close": 36.58, "volume": 12446.0}, {"date": "2021-06-09", "close": 36.44, "volume": 16109.0}, {"date": "2021-06-10", "close": 35.46, "volume": 16399.0}, {"date": "2021-06-11", "close": 35.92, "volume": 15114.0}, {"date": "2021-06-14", "close": 35.83, "volume": 19242.0}, {"date": "2021-06-15", "close": 35.99, "volume": 12503.0}, {"date": "2021-06-16", "close": 35.05, "volume": 20049.0}, {"date": "2021-06-17", "close": 33.77, "volume": 29435.0}, {"date": "2021-06-18", "close": 32.19, "volume": 45888.0}, {"date": "2021-06-21", "close": 33.09, "volume": 19497.0}, {"date": "2021-06-22", "close": 33.64, "volume": 21828.0}, {"date": "2021-06-23", "close": 33.84, "volume": 21424.0}, {"date": "2021-06-24", "close": 33.3, "volume": 26981.0}, {"date": "2021-06-25", "close": 33.34, "volume": 121087.0}, {"date": "2021-06-28", "close": 31.9, "volume": 21109.0}, {"date": "2021-06-29", "close": 31.95, "volume": 17314.0}, {"date": "2021-06-30", "close": 32.14, "volume": 24460.0}, {"date": "2021-07-01", "close": 32.26, "volume": 30612.0}, {"date": "2021-07-02", "close": 31.61, "volume": 14317.0}, {"date": "2021-07-06", "close": 31.56, "volume": 22331.0}, {"date": "2021-07-07", "close": 32.08, "volume": 23545.0}, {"date": "2021-07-08", "close": 31.77, "volume": 25396.0}, {"date": "2021-07-09", "close": 32.98, "volume": 12481.0}, {"date": "2021-07-12", "close": 32.47, "volume": 9478.0}, {"date": "2021-07-13", "close": 32.2, "volume": 12811.0}, {"date": "2021-07-14", "close": 31.52, "volume": 15787.0}, {"date": "2021-07-15", "close": 31.12, "volume": 15235.0}, {"date": "2021-07-16", "close": 30.65, "volume": 16639.0}, {"date": "2021-07-19", "close": 29.21, "volume": 18702.0}, {"date": "2021-07-20", "close": 28.76, "volume": 46329.0}, {"date": "2021-07-21", "close": 31.75, "volume": 30297.0}, {"date": "2021-07-22", "close": 30.57, "volume": 8211.0}, {"date": "2021-07-23", "close": 29.57, "volume": 14360.0}, {"date": "2021-07-26", "close": 30.98, "volume": 22133.0}, {"date": "2021-07-27", "close": 29.21, "volume": 11302.0}, {"date": "2021-07-28", "close": 30.58, "volume": 28159.0}, {"date": "2021-07-29", "close": 29.0, "volume": 18596.0}, {"date": "2021-07-30", "close": 29.09, "volume": 18035.0}, {"date": "2021-08-02", "close": 28.6, "volume": 46155.0}, {"date": "2021-08-03", "close": 29.48, "volume": 50205.0}, {"date": "2021-08-04", "close": 25.48, "volume": 36373.0}, {"date": "2021-08-05", "close": 25.4, "volume": 26622.0}, {"date": "2021-08-06", "close": 24.08, "volume": 28280.0}, {"date": "2021-08-09", "close": 25.24, "volume": 35694.0}, {"date": "2021-08-10", "close": 25.58, "volume": 14778.0}, {"date": "2021-08-11", "close": 24.44, "volume": 21067.0}, {"date": "2021-08-12", "close": 24.78, "volume": 19544.0}, {"date": "2021-08-13", "close": 24.16, "volume": 55542.0}, {"date": "2021-08-16", "close": 24.52, "volume": 22778.0}, {"date": "2021-08-17", "close": 24.32, "volume": 24324.0}, {"date": "2021-08-18", "close": 24.24, "volume": 11908.0}, {"date": "2021-08-19", "close": 23.64, "volume": 18693.0}, {"date": "2021-08-20", "close": 23.86, "volume": 22926.0}, {"date": "2021-08-23", "close": 24.5, "volume": 9067.0}, {"date": "2021-08-24", "close": 25.33, "volume": 15638.0}, {"date": "2021-08-25", "close": 24.39, "volume": 17952.0}, {"date": "2021-08-26", "close": 25.85, "volume": 31279.0}, {"date": "2021-08-27", "close": 25.55, "volume": 38642.0}, {"date": "2021-08-30", "close": 26.64, "volume": 31848.0}, {"date": "2021-08-31", "close": 25.78, "volume": 23612.0}, {"date": "2021-09-01", "close": 26.68, "volume": 28672.0}, {"date": "2021-09-02", "close": 26.3, "volume": 27304.0}, {"date": "2021-09-03", "close": 28.0, "volume": 52223.0}, {"date": "2021-09-07", "close": 27.16, "volume": 38215.0}, {"date": "2021-09-08", "close": 27.56, "volume": 44935.0}, {"date": "2021-09-09", "close": 26.2, "volume": 29273.0}, {"date": "2021-09-10", "close": 27.41, "volume": 42202.0}, {"date": "2021-09-13", "close": 26.2, "volume": 22865.0}, {"date": "2021-09-14", "close": 25.51, "volume": 42045.0}, {"date": "2021-09-15", "close": 25.1, "volume": 30151.0}, {"date": "2021-09-16", "close": 23.98, "volume": 27567.0}, {"date": "2021-09-17", "close": 22.84, "volume": 177009.0}, {"date": "2021-09-20", "close": 23.84, "volume": 40412.0}, {"date": "2021-09-21", "close": 23.57, "volume": 12940.0}, {"date": "2021-09-22", "close": 23.95, "volume": 9154.0}, {"date": "2021-09-23", "close": 24.36, "volume": 15525.0}, {"date": "2021-09-24", "close": 23.97, "volume": 14478.0}, {"date": "2021-09-27", "close": 24.64, "volume": 12516.0}, {"date": "2021-09-28", "close": 24.75, "volume": 17403.0}, {"date": "2021-09-29", "close": 25.65, "volume": 50287.0}, {"date": "2021-09-30", "close": 25.52, "volume": 40626.0}, {"date": "2021-10-01", "close": 25.13, "volume": 22646.0}, {"date": "2021-10-04", "close": 24.72, "volume": 10728.0}, {"date": "2021-10-05", "close": 24.7, "volume": 16845.0}, {"date": "2021-10-06", "close": 24.33, "volume": 22808.0}, {"date": "2021-10-07", "close": 24.51, "volume": 30221.0}, {"date": "2021-10-08", "close": 24.55, "volume": 21345.0}, {"date": "2021-10-11", "close": 24.49, "volume": 13026.0}, {"date": "2021-10-12", "close": 24.3, "volume": 15328.0}, {"date": "2021-10-13", "close": 23.42, "volume": 33455.0}, {"date": "2021-10-14", "close": 23.83, "volume": 34158.0}, {"date": "2021-10-15", "close": 23.34, "volume": 26569.0}, {"date": "2021-10-18", "close": 24.16, "volume": 20173.0}, {"date": "2021-10-19", "close": 23.3, "volume": 20010.0}, {"date": "2021-10-20", "close": 23.85, "volume": 11339.0}, {"date": "2021-10-21", "close": 23.06, "volume": 18296.0}, {"date": "2021-10-22", "close": 23.5, "volume": 28400.0}, {"date": "2021-10-25", "close": 23.66, "volume": 30359.0}, {"date": "2021-10-26", "close": 23.71, "volume": 18511.0}, {"date": "2021-10-27", "close": 23.69, "volume": 54283.0}, {"date": "2021-10-28", "close": 23.87, "volume": 78245.0}, {"date": "2021-10-29", "close": 23.32, "volume": 42401.0}, {"date": "2021-11-01", "close": 25.05, "volume": 29609.0}, {"date": "2021-11-02", "close": 24.53, "volume": 19295.0}, {"date": "2021-11-03", "close": 25.05, "volume": 34951.0}, {"date": "2021-11-04", "close": 24.31, "volume": 18815.0}, {"date": "2021-11-05", "close": 25.49, "volume": 23345.0}, {"date": "2021-11-08", "close": 24.63, "volume": 24775.0}, {"date": "2021-11-09", "close": 25.11, "volume": 31248.0}, {"date": "2021-11-10", "close": 24.61, "volume": 23865.0}, {"date": "2021-11-11", "close": 24.65, "volume": 20529.0}, {"date": "2021-11-12", "close": 23.5, "volume": 24931.0}, {"date": "2021-11-15", "close": 24.79, "volume": 50719.0}, {"date": "2021-11-16", "close": 23.36, "volume": 32468.0}, {"date": "2021-11-17", "close": 23.01, "volume": 42497.0}, {"date": "2021-11-18", "close": 22.69, "volume": 26472.0}, {"date": "2021-11-19", "close": 21.72, "volume": 29126.0}, {"date": "2021-11-22", "close": 21.6, "volume": 63875.0}, {"date": "2021-11-23", "close": 20.89, "volume": 34768.0}, {"date": "2021-11-24", "close": 22.1, "volume": 14691.0}, {"date": "2021-11-26", "close": 21.11, "volume": 50047.0}, {"date": "2021-11-29", "close": 22.1, "volume": 46352.0}, {"date": "2021-11-30", "close": 21.11, "volume": 39294.0}, {"date": "2021-12-01", "close": 19.44, "volume": 62836.0}, {"date": "2021-12-02", "close": 21.22, "volume": 31576.0}, {"date": "2021-12-03", "close": 21.26, "volume": 21266.0}, {"date": "2021-12-06", "close": 21.64, "volume": 37507.0}, {"date": "2021-12-07", "close": 21.53, "volume": 35224.0}, {"date": "2021-12-08", "close": 21.54, "volume": 50424.0}, {"date": "2021-12-09", "close": 21.84, "volume": 31677.0}, {"date": "2021-12-10", "close": 20.51, "volume": 61332.0}, {"date": "2021-12-13", "close": 20.43, "volume": 56162.0}, {"date": "2021-12-14", "close": 19.76, "volume": 56039.0}, {"date": "2021-12-15", "close": 20.51, "volume": 54777.0}, {"date": "2021-12-16", "close": 19.7, "volume": 46962.0}, {"date": "2021-12-17", "close": 20.67, "volume": 47268.0}, {"date": "2021-12-20", "close": 19.22, "volume": 70490.0}, {"date": "2021-12-21", "close": 20.18, "volume": 36485.0}, {"date": "2021-12-22", "close": 19.95, "volume": 31494.0}, {"date": "2021-12-23", "close": 21.48, "volume": 55781.0}, {"date": "2021-12-27", "close": 20.07, "volume": 33878.0}, {"date": "2021-12-28", "close": 21.15, "volume": 55264.0}, {"date": "2021-12-29", "close": 20.78, "volume": 56964.0}, {"date": "2021-12-30", "close": 21.54, "volume": 40251.0}, {"date": "2021-12-31", "close": 21.17, "volume": 46651.0}, {"date": "2022-01-03", "close": 21.62, "volume": 22002.0}, {"date": "2022-01-04", "close": 22.19, "volume": 25783.0}, {"date": "2022-01-05", "close": 22.59, "volume": 35169.0}, {"date": "2022-01-06", "close": 22.81, "volume": 26604.0}, {"date": "2022-01-07", "close": 22.42, "volume": 20284.0}, {"date": "2022-01-10", "close": 21.75, "volume": 16455.0}, {"date": "2022-01-11", "close": 21.98, "volume": 63982.0}, {"date": "2022-01-12", "close": 21.88, "volume": 35731.0}, {"date": "2022-01-13", "close": 23.14, "volume": 22752.0}, {"date": "2022-01-14", "close": 22.45, "volume": 26116.0}, {"date": "2022-01-18", "close": 22.37, "volume": 40254.0}, {"date": "2022-01-19", "close": 22.35, "volume": 38174.0}, {"date": "2022-01-20", "close": 21.02, "volume": 25365.0}, {"date": "2022-01-21", "close": 19.59, "volume": 25682.0}, {"date": "2022-01-24", "close": 20.43, "volume": 67797.0}, {"date": "2022-01-25", "close": 20.37, "volume": 27669.0}, {"date": "2022-01-26", "close": 19.53, "volume": 19412.0}, {"date": "2022-01-27", "close": 19.49, "volume": 52206.0}, {"date": "2022-01-28", "close": 19.14, "volume": 18392.0}, {"date": "2022-01-31", "close": 20.24, "volume": 31722.0}, {"date": "2022-02-01", "close": 19.16, "volume": 32773.0}, {"date": "2022-02-02", "close": 19.51, "volume": 46257.0}, {"date": "2022-02-03", "close": 19.22, "volume": 34438.0}, {"date": "2022-02-04", "close": 19.07, "volume": 43712.0}, {"date": "2022-02-07", "close": 18.57, "volume": 28478.0}, {"date": "2022-02-08", "close": 18.89, "volume": 25630.0}, {"date": "2022-02-09", "close": 19.49, "volume": 18286.0}, {"date": "2022-02-10", "close": 18.24, "volume": 49210.0}, {"date": "2022-02-11", "close": 17.81, "volume": 25397.0}, {"date": "2022-02-14", "close": 18.64, "volume": 51154.0}, {"date": "2022-02-15", "close": 18.31, "volume": 28421.0}, {"date": "2022-02-16", "close": 18.61, "volume": 29552.0}, {"date": "2022-02-17", "close": 17.78, "volume": 30893.0}, {"date": "2022-02-18", "close": 17.04, "volume": 30316.0}, {"date": "2022-02-22", "close": 16.19, "volume": 34235.0}, {"date": "2022-02-23", "close": 15.4, "volume": 27418.0}, {"date": "2022-02-24", "close": 15.57, "volume": 21444.0}, {"date": "2022-02-25", "close": 16.66, "volume": 53595.0}, {"date": "2022-02-28", "close": 15.89, "volume": 38899.0}, {"date": "2022-03-01", "close": 15.5, "volume": 56276.0}, {"date": "2022-03-02", "close": 15.01, "volume": 54611.0}, {"date": "2022-03-03", "close": 15.9, "volume": 34433.0}, {"date": "2022-03-04", "close": 14.58, "volume": 73795.0}, {"date": "2022-03-07", "close": 14.76, "volume": 36610.0}, {"date": "2022-03-08", "close": 15.45, "volume": 49553.0}, {"date": "2022-03-09", "close": 16.1, "volume": 30567.0}, {"date": "2022-03-10", "close": 15.78, "volume": 46112.0}, {"date": "2022-03-11", "close": 15.68, "volume": 35172.0}, {"date": "2022-03-14", "close": 14.66, "volume": 48646.0}, {"date": "2022-03-15", "close": 15.09, "volume": 26648.0}, {"date": "2022-03-16", "close": 15.34, "volume": 38426.0}, {"date": "2022-03-17", "close": 16.15, "volume": 29920.0}, {"date": "2022-03-18", "close": 15.6, "volume": 86553.0}, {"date": "2022-03-21", "close": 16.05, "volume": 65831.0}, {"date": "2022-03-22", "close": 15.13, "volume": 47531.0}, {"date": "2022-03-23", "close": 15.4, "volume": 48723.0}, {"date": "2022-03-24", "close": 15.14, "volume": 71991.0}, {"date": "2022-03-25", "close": 15.39, "volume": 62409.0}, {"date": "2022-03-28", "close": 14.92, "volume": 49972.0}, {"date": "2022-03-29", "close": 15.57, "volume": 41052.0}, {"date": "2022-03-30", "close": 14.94, "volume": 66515.0}, {"date": "2022-03-31", "close": 14.07, "volume": 79496.0}, {"date": "2022-04-01", "close": 12.69, "volume": 75271.0}, {"date": "2022-04-04", "close": 12.95, "volume": 90266.0}, {"date": "2022-04-05", "close": 12.79, "volume": 55759.0}, {"date": "2022-04-06", "close": 12.72, "volume": 67103.0}, {"date": "2022-04-07", "close": 12.64, "volume": 56362.0}, {"date": "2022-04-08", "close": 12.61, "volume": 37331.0}, {"date": "2022-04-11", "close": 12.62, "volume": 37640.0}, {"date": "2022-04-12", "close": 12.46, "volume": 59301.0}, {"date": "2022-04-13", "close": 12.76, "volume": 59950.0}, {"date": "2022-04-14", "close": 12.57, "volume": 46131.0}, {"date": "2022-04-18", "close": 12.19, "volume": 80180.0}, {"date": "2022-04-19", "close": 12.64, "volume": 96042.0}, {"date": "2022-04-20", "close": 12.44, "volume": 64795.0}, {"date": "2022-04-21", "close": 12.1, "volume": 133152.0}, {"date": "2022-04-22", "close": 12.03, "volume": 78423.0}, {"date": "2022-04-25", "close": 12.12, "volume": 67306.0}, {"date": "2022-04-26", "close": 11.12, "volume": 59432.0}, {"date": "2022-04-27", "close": 10.4, "volume": 121941.0}, {"date": "2022-04-28", "close": 10.63, "volume": 72075.0}, {"date": "2022-04-29", "close": 9.59, "volume": 72549.0}, {"date": "2022-05-02", "close": 10.0, "volume": 150425.0}, {"date": "2022-05-03", "close": 10.03, "volume": 71446.0}, {"date": "2022-05-04", "close": 10.58, "volume": 92759.0}, {"date": "2022-05-05", "close": 9.8, "volume": 81404.0}, {"date": "2022-05-06", "close": 9.68, "volume": 57173.0}, {"date": "2022-05-09", "close": 9.86, "volume": 89462.0}, {"date": "2022-05-10", "close": 12.54, "volume": 257400.0}, {"date": "2022-05-11", "close": 14.0, "volume": 290636.0}, {"date": "2022-05-12", "close": 13.91, "volume": 107791.0}, {"date": "2022-05-13", "close": 14.31, "volume": 66194.0}, {"date": "2022-05-16", "close": 14.54, "volume": 60386.0}, {"date": "2022-05-17", "close": 15.17, "volume": 46407.0}, {"date": "2022-05-18", "close": 14.88, "volume": 39610.0}, {"date": "2022-05-19", "close": 14.49, "volume": 72939.0}, {"date": "2022-05-20", "close": 14.0, "volume": 53409.0}, {"date": "2022-05-23", "close": 14.05, "volume": 28040.0}, {"date": "2022-05-24", "close": 13.92, "volume": 33951.0}, {"date": "2022-05-25", "close": 14.36, "volume": 31132.0}, {"date": "2022-05-26", "close": 15.02, "volume": 32650.0}, {"date": "2022-05-27", "close": 15.88, "volume": 34876.0}, {"date": "2022-05-31", "close": 15.58, "volume": 31744.0}, {"date": "2022-06-01", "close": 15.51, "volume": 61803.0}, {"date": "2022-06-02", "close": 16.04, "volume": 26512.0}, {"date": "2022-06-03", "close": 16.04, "volume": 47212.0}, {"date": "2022-06-06", "close": 16.43, "volume": 79550.0}, {"date": "2022-06-07", "close": 18.73, "volume": 99022.0}, {"date": "2022-06-08", "close": 19.51, "volume": 84064.0}, {"date": "2022-06-09", "close": 20.18, "volume": 118047.0}, {"date": "2022-06-10", "close": 18.38, "volume": 71794.0}, {"date": "2022-06-13", "close": 16.96, "volume": 97245.0}, {"date": "2022-06-14", "close": 16.4, "volume": 51642.0}, {"date": "2022-06-15", "close": 16.19, "volume": 103811.0}, {"date": "2022-06-16", "close": 15.38, "volume": 88719.0}, {"date": "2022-06-17", "close": 15.58, "volume": 69281.0}, {"date": "2022-06-21", "close": 15.58, "volume": 84159.0}, {"date": "2022-06-22", "close": 16.24, "volume": 58607.0}, {"date": "2022-06-23", "close": 16.52, "volume": 62832.0}, {"date": "2022-06-24", "close": 17.62, "volume": 1053447.0}, {"date": "2022-06-27", "close": 17.43, "volume": 48902.0}, {"date": "2022-06-28", "close": 16.35, "volume": 44816.0}, {"date": "2022-06-29", "close": 15.96, "volume": 50737.0}, {"date": "2022-06-30", "close": 15.86, "volume": 38549.0}, {"date": "2022-07-01", "close": 15.49, "volume": 25293.0}, {"date": "2022-07-05", "close": 14.89, "volume": 58979.0}, {"date": "2022-07-06", "close": 15.17, "volume": 28988.0}, {"date": "2022-07-07", "close": 15.85, "volume": 34026.0}, {"date": "2022-07-08", "close": 15.99, "volume": 37642.0}, {"date": "2022-07-11", "close": 14.67, "volume": 23663.0}, {"date": "2022-07-12", "close": 14.65, "volume": 20681.0}, {"date": "2022-07-13", "close": 14.23, "volume": 41883.0}, {"date": "2022-07-14", "close": 14.37, "volume": 30339.0}, {"date": "2022-07-15", "close": 15.43, "volume": 34454.0}, {"date": "2022-07-18", "close": 15.66, "volume": 48773.0}, {"date": "2022-07-19", "close": 15.99, "volume": 33937.0}, {"date": "2022-07-20", "close": 16.93, "volume": 18298.0}, {"date": "2022-07-21", "close": 16.89, "volume": 33127.0}, {"date": "2022-07-22", "close": 17.13, "volume": 28942.0}, {"date": "2022-07-25", "close": 17.01, "volume": 78243.0}, {"date": "2022-07-26", "close": 17.09, "volume": 17517.0}, {"date": "2022-07-27", "close": 17.21, "volume": 7188.0}, {"date": "2022-07-28", "close": 17.6, "volume": 25431.0}, {"date": "2022-07-29", "close": 17.75, "volume": 14314.0}, {"date": "2022-08-01", "close": 18.14, "volume": 24938.0}, {"date": "2022-08-02", "close": 19.215, "volume": 67756.0}, {"date": "2022-08-03", "close": 18.4, "volume": 54759.0}, {"date": "2022-08-04", "close": 18.44, "volume": 39625.0}, {"date": "2022-08-05", "close": 19.58, "volume": 139370.0}, {"date": "2022-08-08", "close": 20.25, "volume": 62865.0}, {"date": "2022-08-09", "close": 19.36, "volume": 100554.0}, {"date": "2022-08-10", "close": 19.56, "volume": 17999.0}, {"date": "2022-08-11", "close": 20.44, "volume": 31963.0}, {"date": "2022-08-12", "close": 20.73, "volume": 27092.0}, {"date": "2022-08-15", "close": 19.99, "volume": 34038.0}, {"date": "2022-08-16", "close": 20.18, "volume": 36132.0}, {"date": "2022-08-17", "close": 19.71, "volume": 35773.0}, {"date": "2022-08-18", "close": 19.5, "volume": 53017.0}, {"date": "2022-08-19", "close": 18.76, "volume": 18732.0}, {"date": "2022-08-22", "close": 18.22, "volume": 31166.0}, {"date": "2022-08-23", "close": 18.12, "volume": 27375.0}, {"date": "2022-08-24", "close": 18.32, "volume": 12892.0}, {"date": "2022-08-25", "close": 19.3, "volume": 79121.0}, {"date": "2022-08-26", "close": 18.05, "volume": 16642.0}, {"date": "2022-08-29", "close": 17.88, "volume": 13218.0}, {"date": "2022-08-30", "close": 16.89, "volume": 24309.0}, {"date": "2022-08-31", "close": 16.59, "volume": 10943.0}, {"date": "2022-09-01", "close": 16.39, "volume": 34004.0}, {"date": "2022-09-02", "close": 16.15, "volume": 9556.0}, {"date": "2022-09-06", "close": 15.5, "volume": 19196.0}, {"date": "2022-09-07", "close": 15.15, "volume": 25977.0}, {"date": "2022-09-08", "close": 15.67, "volume": 12375.0}, {"date": "2022-09-09", "close": 16.22, "volume": 5230.0}, {"date": "2022-09-12", "close": 15.6, "volume": 15830.0}, {"date": "2022-09-13", "close": 15.2, "volume": 10515.0}, {"date": "2022-09-14", "close": 14.46, "volume": 22601.0}, {"date": "2022-09-15", "close": 14.78, "volume": 8038.0}, {"date": "2022-09-16", "close": 14.18, "volume": 28192.0}, {"date": "2022-09-19", "close": 14.36, "volume": 29494.0}, {"date": "2022-09-20", "close": 13.22, "volume": 17550.0}, {"date": "2022-09-21", "close": 13.18, "volume": 14807.0}, {"date": "2022-09-22", "close": 12.5, "volume": 12857.0}, {"date": "2022-09-23", "close": 12.54, "volume": 30772.0}, {"date": "2022-09-26", "close": 11.56, "volume": 17388.0}, {"date": "2022-09-27", "close": 11.89, "volume": 36722.0}, {"date": "2022-09-28", "close": 11.51, "volume": 29294.0}, {"date": "2022-09-29", "close": 11.34, "volume": 26034.0}, {"date": "2022-09-30", "close": 11.31, "volume": 9672.0}, {"date": "2022-10-03", "close": 11.31, "volume": 18162.0}, {"date": "2022-10-04", "close": 11.96, "volume": 18410.0}, {"date": "2022-10-05", "close": 12.29, "volume": 10855.0}, {"date": "2022-10-06", "close": 11.99, "volume": 31990.0}, {"date": "2022-10-07", "close": 11.51, "volume": 28252.0}, {"date": "2022-10-10", "close": 11.44, "volume": 6735.0}, {"date": "2022-10-11", "close": 11.05, "volume": 17196.0}, {"date": "2022-10-12", "close": 10.67, "volume": 17083.0}, {"date": "2022-10-13", "close": 10.78, "volume": 14181.0}, {"date": "2022-10-14", "close": 11.17, "volume": 9414.0}, {"date": "2022-10-17", "close": 11.45, "volume": 16410.0}, {"date": "2022-10-18", "close": 11.53, "volume": 15217.0}, {"date": "2022-10-19", "close": 11.23, "volume": 20431.0}, {"date": "2022-10-20", "close": 10.95, "volume": 34480.0}, {"date": "2022-10-21", "close": 10.57, "volume": 10307.0}, {"date": "2022-10-24", "close": 10.53, "volume": 4662.0}, {"date": "2022-10-25", "close": 10.7, "volume": 24099.0}, {"date": "2022-10-26", "close": 10.72, "volume": 7962.0}, {"date": "2022-10-27", "close": 11.0, "volume": 21461.0}, {"date": "2022-10-28", "close": 11.21, "volume": 3225.0}, {"date": "2022-10-31", "close": 11.37, "volume": 42973.0}, {"date": "2022-11-01", "close": 11.85, "volume": 15759.0}, {"date": "2022-11-02", "close": 11.65, "volume": 13523.0}, {"date": "2022-11-03", "close": 12.01, "volume": 9212.0}, {"date": "2022-11-04", "close": 12.25, "volume": 7330.0}, {"date": "2022-11-07", "close": 12.41, "volume": 7363.0}, {"date": "2022-11-08", "close": 12.86, "volume": 25885.0}, {"date": "2022-11-09", "close": 13.53, "volume": 22701.0}, {"date": "2022-11-10", "close": 13.94, "volume": 23332.0}, {"date": "2022-11-11", "close": 13.88, "volume": 1552.0}, {"date": "2022-11-14", "close": 13.91, "volume": 38158.0}, {"date": "2022-11-15", "close": 14.78, "volume": 10922.0}, {"date": "2022-11-16", "close": 14.7, "volume": 10690.0}, {"date": "2022-11-17", "close": 14.69, "volume": 11487.0}, {"date": "2022-11-18", "close": 14.71, "volume": 12307.0}, {"date": "2022-11-21", "close": 14.92, "volume": 10621.0}, {"date": "2022-11-22", "close": 15.44, "volume": 24085.0}, {"date": "2022-11-23", "close": 15.49, "volume": 7486.0}, {"date": "2022-11-25", "close": 15.2, "volume": 1978.0}, {"date": "2022-11-28", "close": 15.4, "volume": 17337.0}, {"date": "2022-11-29", "close": 13.34, "volume": 60190.0}, {"date": "2022-11-30", "close": 13.35, "volume": 38565.0}, {"date": "2022-12-01", "close": 13.58, "volume": 12721.0}, {"date": "2022-12-02", "close": 13.34, "volume": 20439.0}, {"date": "2022-12-05", "close": 13.0, "volume": 21870.0}, {"date": "2022-12-06", "close": 12.76, "volume": 19198.0}, {"date": "2022-12-07", "close": 12.34, "volume": 15448.0}, {"date": "2022-12-08", "close": 12.27, "volume": 11096.0}, {"date": "2022-12-09", "close": 12.69, "volume": 24242.0}, {"date": "2022-12-12", "close": 11.57, "volume": 35226.0}, {"date": "2022-12-13", "close": 12.16, "volume": 62503.0}, {"date": "2022-12-14", "close": 11.7, "volume": 26754.0}, {"date": "2022-12-15", "close": 11.8, "volume": 45807.0}, {"date": "2022-12-16", "close": 11.89, "volume": 47626.0}, {"date": "2022-12-19", "close": 11.8, "volume": 27546.0}, {"date": "2022-12-20", "close": 12.28, "volume": 24720.0}, {"date": "2022-12-21", "close": 11.98, "volume": 42629.0}, {"date": "2022-12-22", "close": 12.42, "volume": 33347.0}, {"date": "2022-12-23", "close": 12.0, "volume": 51127.0}, {"date": "2022-12-27", "close": 12.55, "volume": 43092.0}, {"date": "2022-12-28", "close": 11.85, "volume": 21426.0}, {"date": "2022-12-29", "close": 12.64, "volume": 26842.0}, {"date": "2022-12-30", "close": 12.23, "volume": 19429.0}, {"date": "2023-01-03", "close": 12.86, "volume": 20854.0}, {"date": "2023-01-04", "close": 12.16, "volume": 23253.0}, {"date": "2023-01-05", "close": 12.58, "volume": 23261.0}, {"date": "2023-01-06", "close": 12.3, "volume": 18061.0}, {"date": "2023-01-09", "close": 12.99, "volume": 19601.0}, {"date": "2023-01-10", "close": 13.24, "volume": 23824.0}, {"date": "2023-01-11", "close": 12.7, "volume": 23258.0}, {"date": "2023-01-12", "close": 13.99, "volume": 24880.0}, {"date": "2023-01-13", "close": 14.15, "volume": 7919.0}, {"date": "2023-01-17", "close": 13.86, "volume": 16122.0}, {"date": "2023-01-18", "close": 13.6, "volume": 32365.0}, {"date": "2023-01-19", "close": 12.97, "volume": 25098.0}, {"date": "2023-01-20", "close": 12.64, "volume": 41123.0}, {"date": "2023-01-23", "close": 12.76, "volume": 34328.0}, {"date": "2023-01-24", "close": 12.9, "volume": 6179.0}, {"date": "2023-01-25", "close": 12.6, "volume": 14823.0}, {"date": "2023-01-26", "close": 12.71, "volume": 10242.0}, {"date": "2023-01-27", "close": 13.5, "volume": 21610.0}, {"date": "2023-01-30", "close": 13.05, "volume": 14103.0}, {"date": "2023-01-31", "close": 13.25, "volume": 8035.0}, {"date": "2023-02-01", "close": 13.78, "volume": 14037.0}, {"date": "2023-02-02", "close": 14.19, "volume": 22719.0}, {"date": "2023-02-03", "close": 14.2, "volume": 9927.0}, {"date": "2023-02-06", "close": 14.36, "volume": 11190.0}, {"date": "2023-02-07", "close": 14.75, "volume": 11789.0}, {"date": "2023-02-08", "close": 14.94, "volume": 18310.0}, {"date": "2023-02-09", "close": 14.57, "volume": 14518.0}, {"date": "2023-02-10", "close": 14.9, "volume": 30098.0}, {"date": "2023-02-13", "close": 14.66, "volume": 9849.0}, {"date": "2023-02-14", "close": 14.65, "volume": 26066.0}, {"date": "2023-02-15", "close": 14.49, "volume": 16561.0}, {"date": "2023-02-16", "close": 14.25, "volume": 22538.0}, {"date": "2023-02-17", "close": 14.4, "volume": 24269.0}, {"date": "2023-02-21", "close": 13.72, "volume": 33125.0}, {"date": "2023-02-22", "close": 14.0, "volume": 17720.0}, {"date": "2023-02-23", "close": 14.32, "volume": 38938.0}, {"date": "2023-02-24", "close": 13.62, "volume": 13866.0}, {"date": "2023-02-27", "close": 13.85, "volume": 24969.0}, {"date": "2023-02-28", "close": 13.31, "volume": 18537.0}, {"date": "2023-03-01", "close": 13.55, "volume": 27694.0}, {"date": "2023-03-02", "close": 13.35, "volume": 11919.0}, {"date": "2023-03-03", "close": 14.29, "volume": 47510.0}, {"date": "2023-03-06", "close": 14.28, "volume": 20942.0}, {"date": "2023-03-07", "close": 14.26, "volume": 25029.0}, {"date": "2023-03-08", "close": 14.22, "volume": 25738.0}, {"date": "2023-03-09", "close": 14.08, "volume": 21569.0}, {"date": "2023-03-10", "close": 13.43, "volume": 14275.0}, {"date": "2023-03-13", "close": 12.1, "volume": 26700.0}, {"date": "2023-03-14", "close": 12.18, "volume": 25266.0}, {"date": "2023-03-15", "close": 12.89, "volume": 36676.0}, {"date": "2023-03-16", "close": 12.4, "volume": 63504.0}, {"date": "2023-03-17", "close": 11.57, "volume": 63180.0}, {"date": "2023-03-20", "close": 11.7, "volume": 16906.0}, {"date": "2023-03-21", "close": 11.7, "volume": 12108.0}, {"date": "2023-03-22", "close": 11.55, "volume": 34504.0}, {"date": "2023-03-23", "close": 11.05, "volume": 19730.0}, {"date": "2023-03-24", "close": 11.06, "volume": 19379.0}, {"date": "2023-03-27", "close": 11.33, "volume": 27517.0}, {"date": "2023-03-28", "close": 11.43, "volume": 41503.0}, {"date": "2023-03-29", "close": 11.795, "volume": 11292.0}, {"date": "2023-03-30", "close": 12.035, "volume": 4547.0}, {"date": "2023-03-31", "close": 12.08, "volume": 16009.0}, {"date": "2023-04-03", "close": 11.98, "volume": 15148.0}, {"date": "2023-04-04", "close": 11.58, "volume": 16238.0}, {"date": "2023-04-05", "close": 11.8, "volume": 29469.0}, {"date": "2023-04-06", "close": 12.0, "volume": 37284.0}, {"date": "2023-04-10", "close": 11.73, "volume": 19845.0}, {"date": "2023-04-11", "close": 12.3, "volume": 33196.0}, {"date": "2023-04-12", "close": 12.01, "volume": 37185.0}, {"date": "2023-04-13", "close": 12.36, "volume": 30865.0}, {"date": "2023-04-14", "close": 12.36, "volume": 25893.0}, {"date": "2023-04-17", "close": 12.8, "volume": 48609.0}, {"date": "2023-04-18", "close": 12.58, "volume": 26441.0}, {"date": "2023-04-19", "close": 12.775, "volume": 33095.0}, {"date": "2023-04-20", "close": 12.51, "volume": 39941.0}, {"date": "2023-04-21", "close": 12.45, "volume": 81933.0}, {"date": "2023-04-24", "close": 12.62, "volume": 28204.0}, {"date": "2023-04-25", "close": 12.35, "volume": 24851.0}, {"date": "2023-04-26", "close": 12.3, "volume": 14475.0}, {"date": "2023-04-27", "close": 12.64, "volume": 7204.0}, {"date": "2023-04-28", "close": 12.97, "volume": 29733.0}, {"date": "2023-05-01", "close": 12.62, "volume": 43660.0}, {"date": "2023-05-02", "close": 13.0, "volume": 19231.0}, {"date": "2023-05-03", "close": 13.19, "volume": 44953.0}, {"date": "2023-05-04", "close": 14.95, "volume": 79572.0}, {"date": "2023-05-05", "close": 15.215, "volume": 84885.0}, {"date": "2023-05-08", "close": 15.58, "volume": 168032.0}, {"date": "2023-05-09", "close": 15.56, "volume": 51439.0}, {"date": "2023-05-10", "close": 15.42, "volume": 79081.0}, {"date": "2023-05-11", "close": 16.16, "volume": 53795.0}, {"date": "2023-05-12", "close": 16.02, "volume": 29601.0}, {"date": "2023-05-15", "close": 16.09, "volume": 63851.0}, {"date": "2023-05-16", "close": 15.89, "volume": 33823.0}, {"date": "2023-05-17", "close": 15.81, "volume": 76115.0}, {"date": "2023-05-18", "close": 16.11, "volume": 45179.0}, {"date": "2023-05-19", "close": 15.57, "volume": 30375.0}, {"date": "2023-05-22", "close": 15.45, "volume": 46935.0}, {"date": "2023-05-23", "close": 15.74, "volume": 30257.0}, {"date": "2023-05-24", "close": 15.36, "volume": 28794.0}, {"date": "2023-05-25", "close": 14.9, "volume": 21533.0}, {"date": "2023-05-26", "close": 15.55, "volume": 31506.0}, {"date": "2023-05-30", "close": 15.13, "volume": 27675.0}, {"date": "2023-05-31", "close": 15.77, "volume": 54899.0}, {"date": "2023-06-01", "close": 16.42, "volume": 84030.0}, {"date": "2023-06-02", "close": 17.14, "volume": 65930.0}, {"date": "2023-06-05", "close": 16.53, "volume": 45035.0}, {"date": "2023-06-06", "close": 17.14, "volume": 29285.0}, {"date": "2023-06-07", "close": 17.365, "volume": 62725.0}, {"date": "2023-06-08", "close": 17.54, "volume": 47897.0}, {"date": "2023-06-09", "close": 17.25, "volume": 55156.0}, {"date": "2023-06-12", "close": 17.34, "volume": 45785.0}, {"date": "2023-06-13", "close": 17.62, "volume": 38355.0}, {"date": "2023-06-14", "close": 17.67, "volume": 57463.0}, {"date": "2023-06-15", "close": 17.68, "volume": 43316.0}, {"date": "2023-06-16", "close": 17.62, "volume": 43336.0}, {"date": "2023-06-20", "close": 18.08, "volume": 74555.0}, {"date": "2023-06-21", "close": 18.4, "volume": 75487.0}, {"date": "2023-06-22", "close": 18.78, "volume": 61477.0}, {"date": "2023-06-23", "close": 17.63, "volume": 1059491.0}, {"date": "2023-06-26", "close": 17.88, "volume": 70664.0}, {"date": "2023-06-27", "close": 19.04, "volume": 92414.0}, {"date": "2023-06-28", "close": 18.67, "volume": 60686.0}, {"date": "2023-06-29", "close": 18.93, "volume": 74068.0}, {"date": "2023-06-30", "close": 19.0, "volume": 81165.0}, {"date": "2023-07-03", "close": 19.11, "volume": 34777.0}, {"date": "2023-07-05", "close": 18.56, "volume": 84157.0}, {"date": "2023-07-06", "close": 18.13, "volume": 137541.0}, {"date": "2023-07-07", "close": 18.63, "volume": 222825.0}, {"date": "2023-07-10", "close": 18.44, "volume": 99719.0}, {"date": "2023-07-11", "close": 18.47, "volume": 194659.0}, {"date": "2023-07-12", "close": 18.99, "volume": 52651.0}, {"date": "2023-07-13", "close": 18.98, "volume": 44503.0}, {"date": "2023-07-14", "close": 18.09, "volume": 55354.0}, {"date": "2023-07-17", "close": 18.78, "volume": 53738.0}, {"date": "2023-07-18", "close": 19.02, "volume": 49156.0}, {"date": "2023-07-19", "close": 18.8, "volume": 35215.0}, {"date": "2023-07-20", "close": 19.27, "volume": 51302.0}, {"date": "2023-07-21", "close": 18.75, "volume": 49207.0}, {"date": "2023-07-24", "close": 19.02, "volume": 44032.0}, {"date": "2023-07-25", "close": 18.64, "volume": 21255.0}, {"date": "2023-07-26", "close": 19.13, "volume": 37889.0}, {"date": "2023-07-27", "close": 18.66, "volume": 29790.0}, {"date": "2023-07-28", "close": 19.3, "volume": 31752.0}, {"date": "2023-07-31", "close": 19.27, "volume": 39788.0}, {"date": "2023-08-01", "close": 19.61, "volume": 37921.0}, {"date": "2023-08-02", "close": 19.67, "volume": 37205.0}, {"date": "2023-08-03", "close": 19.42, "volume": 38473.0}, {"date": "2023-08-04", "close": 18.53, "volume": 61805.0}, {"date": "2023-08-07", "close": 18.21, "volume": 45380.0}, {"date": "2023-08-08", "close": 18.99, "volume": 49866.0}, {"date": "2023-08-09", "close": 18.57, "volume": 65094.0}, {"date": "2023-08-10", "close": 18.41, "volume": 34294.0}, {"date": "2023-08-11", "close": 18.28, "volume": 52416.0}, {"date": "2023-08-14", "close": 18.66, "volume": 25688.0}, {"date": "2023-08-15", "close": 18.78, "volume": 38525.0}, {"date": "2023-08-16", "close": 18.75, "volume": 21550.0}, {"date": "2023-08-17", "close": 18.86, "volume": 22781.0}, {"date": "2023-08-18", "close": 19.2, "volume": 51790.0}, {"date": "2023-08-21", "close": 18.54, "volume": 36523.0}, {"date": "2023-08-22", "close": 18.87, "volume": 25360.0}, {"date": "2023-08-23", "close": 18.87, "volume": 21234.0}, {"date": "2023-08-24", "close": 18.59, "volume": 19183.0}, {"date": "2023-08-25", "close": 18.67, "volume": 17867.0}, {"date": "2023-08-28", "close": 18.86, "volume": 34440.0}, {"date": "2023-08-29", "close": 18.23, "volume": 28094.0}, {"date": "2023-08-30", "close": 18.96, "volume": 45251.0}, {"date": "2023-08-31", "close": 18.71, "volume": 22042.0}, {"date": "2023-09-01", "close": 19.11, "volume": 23707.0}, {"date": "2023-09-05", "close": 18.29, "volume": 24625.0}, {"date": "2023-09-06", "close": 18.11, "volume": 36187.0}, {"date": "2023-09-07", "close": 18.31, "volume": 70817.0}, {"date": "2023-09-08", "close": 18.35, "volume": 22378.0}, {"date": "2023-09-11", "close": 17.94, "volume": 21409.0}, {"date": "2023-09-12", "close": 18.02, "volume": 15396.0}, {"date": "2023-09-13", "close": 17.53, "volume": 26395.0}, {"date": "2023-09-14", "close": 18.255, "volume": 28228.0}, {"date": "2023-09-15", "close": 18.25, "volume": 65940.0}, {"date": "2023-09-18", "close": 19.11, "volume": 92542.0}, {"date": "2023-09-19", "close": 18.99, "volume": 52825.0}, {"date": "2023-09-20", "close": 19.35, "volume": 30615.0}, {"date": "2023-09-21", "close": 19.31, "volume": 23164.0}, {"date": "2023-09-22", "close": 19.98, "volume": 36480.0}, {"date": "2023-09-25", "close": 19.88, "volume": 47375.0}, {"date": "2023-09-26", "close": 20.09, "volume": 40750.0}, {"date": "2023-09-27", "close": 20.05, "volume": 36218.0}, {"date": "2023-09-28", "close": 20.64, "volume": 28052.0}, {"date": "2023-09-29", "close": 19.91, "volume": 37484.0}, {"date": "2023-10-02", "close": 20.49, "volume": 35417.0}, {"date": "2023-10-03", "close": 19.88, "volume": 31256.0}, {"date": "2023-10-04", "close": 20.07, "volume": 76001.0}, {"date": "2023-10-05", "close": 19.49, "volume": 40028.0}, {"date": "2023-10-06", "close": 20.19, "volume": 38365.0}, {"date": "2023-10-09", "close": 20.5, "volume": 18231.0}, {"date": "2023-10-10", "close": 21.455, "volume": 66841.0}, {"date": "2023-10-11", "close": 22.25, "volume": 49356.0}, {"date": "2023-10-12", "close": 22.69, "volume": 65247.0}, {"date": "2023-10-13", "close": 23.12, "volume": 71326.0}, {"date": "2023-10-16", "close": 23.45, "volume": 44941.0}, {"date": "2023-10-17", "close": 24.24, "volume": 55842.0}, {"date": "2023-10-18", "close": 23.85, "volume": 40302.0}, {"date": "2023-10-19", "close": 23.395, "volume": 37888.0}, {"date": "2023-10-20", "close": 23.46, "volume": 31639.0}, {"date": "2023-10-23", "close": 22.28, "volume": 28864.0}, {"date": "2023-10-24", "close": 22.31, "volume": 36412.0}, {"date": "2023-10-25", "close": 22.58, "volume": 44679.0}, {"date": "2023-10-26", "close": 22.38, "volume": 32451.0}, {"date": "2023-10-27", "close": 22.05, "volume": 26645.0}, {"date": "2023-10-30", "close": 22.94, "volume": 32497.0}, {"date": "2023-10-31", "close": 22.68, "volume": 21887.0}, {"date": "2023-11-01", "close": 22.96, "volume": 37570.0}, {"date": "2023-11-02", "close": 27.85, "volume": 126889.0}, {"date": "2023-11-03", "close": 25.35, "volume": 63318.0}, {"date": "2023-11-06", "close": 25.45, "volume": 71166.0}, {"date": "2023-11-07", "close": 25.34, "volume": 29818.0}, {"date": "2023-11-08", "close": 24.49, "volume": 35448.0}, {"date": "2023-11-09", "close": 24.26, "volume": 49133.0}, {"date": "2023-11-10", "close": 23.92, "volume": 87090.0}, {"date": "2023-11-13", "close": 23.75, "volume": 78824.0}, {"date": "2023-11-14", "close": 24.55, "volume": 64320.0}, {"date": "2023-11-15", "close": 23.56, "volume": 31802.0}, {"date": "2023-11-16", "close": 23.16, "volume": 36707.0}, {"date": "2023-11-17", "close": 23.09, "volume": 72887.0}, {"date": "2023-11-20", "close": 23.1, "volume": 46173.0}, {"date": "2023-11-21", "close": 22.98, "volume": 33794.0}, {"date": "2023-11-22", "close": 22.64, "volume": 54987.0}, {"date": "2023-11-24", "close": 23.13, "volume": 22467.0}, {"date": "2023-11-27", "close": 23.2, "volume": 50243.0}, {"date": "2023-11-28", "close": 22.9, "volume": 33070.0}, {"date": "2023-11-29", "close": 23.14, "volume": 18299.0}, {"date": "2023-11-30", "close": 22.77, "volume": 43440.0}, {"date": "2023-12-01", "close": 24.1, "volume": 42237.0}, {"date": "2023-12-04", "close": 23.53, "volume": 30008.0}, {"date": "2023-12-05", "close": 23.3, "volume": 50207.0}, {"date": "2023-12-06", "close": 23.4, "volume": 49645.0}, {"date": "2023-12-07", "close": 23.72, "volume": 27238.0}, {"date": "2023-12-08", "close": 23.23, "volume": 61859.0}, {"date": "2023-12-11", "close": 24.03, "volume": 36730.0}, {"date": "2023-12-12", "close": 23.81, "volume": 26873.0}, {"date": "2023-12-13", "close": 24.65, "volume": 53352.0}, {"date": "2023-12-14", "close": 24.52, "volume": 38958.0}, {"date": "2023-12-15", "close": 25.05, "volume": 126155.0}, {"date": "2023-12-18", "close": 24.6, "volume": 44212.0}, {"date": "2023-12-19", "close": 25.46, "volume": 33321.0}, {"date": "2023-12-20", "close": 25.93, "volume": 65786.0}, {"date": "2023-12-21", "close": 26.7, "volume": 39987.0}, {"date": "2023-12-22", "close": 26.65, "volume": 27356.0}, {"date": "2023-12-26", "close": 26.81, "volume": 26743.0}, {"date": "2023-12-27", "close": 26.9, "volume": 27600.0}, {"date": "2023-12-28", "close": 26.84, "volume": 27631.0}, {"date": "2023-12-29", "close": 26.96, "volume": 31280.0}, {"date": "2024-01-02", "close": 26.1, "volume": 49207.0}, {"date": "2024-01-03", "close": 26.08, "volume": 42789.0}, {"date": "2024-01-04", "close": 25.47, "volume": 35867.0}, {"date": "2024-01-05", "close": 25.78, "volume": 53346.0}, {"date": "2024-01-08", "close": 25.38, "volume": 40323.0}, {"date": "2024-01-09", "close": 25.24, "volume": 24566.0}, {"date": "2024-01-10", "close": 25.66, "volume": 23711.0}, {"date": "2024-01-11", "close": 25.16, "volume": 36095.0}, {"date": "2024-01-12", "close": 25.48, "volume": 20404.0}, {"date": "2024-01-16", "close": 25.03, "volume": 24183.0}, {"date": "2024-01-17", "close": 25.27, "volume": 19867.0}, {"date": "2024-01-18", "close": 25.16, "volume": 26208.0}, {"date": "2024-01-19", "close": 25.37, "volume": 30912.0}, {"date": "2024-01-22", "close": 26.14, "volume": 26379.0}, {"date": "2024-01-23", "close": 25.69, "volume": 25788.0}, {"date": "2024-01-24", "close": 25.75, "volume": 18003.0}, {"date": "2024-01-25", "close": 26.35, "volume": 16148.0}, {"date": "2024-01-26", "close": 25.5, "volume": 26425.0}, {"date": "2024-01-29", "close": 25.8, "volume": 10801.0}, {"date": "2024-01-30", "close": 25.61, "volume": 11205.0}, {"date": "2024-01-31", "close": 24.74, "volume": 45208.0}, {"date": "2024-02-01", "close": 25.48, "volume": 17717.0}, {"date": "2024-02-02", "close": 25.04, "volume": 15047.0}, {"date": "2024-02-05", "close": 24.03, "volume": 20357.0}, {"date": "2024-02-06", "close": 24.01, "volume": 18081.0}, {"date": "2024-02-07", "close": 23.87, "volume": 17102.0}, {"date": "2024-02-08", "close": 24.4, "volume": 19385.0}, {"date": "2024-02-09", "close": 24.18, "volume": 15973.0}, {"date": "2024-02-12", "close": 24.59, "volume": 22203.0}, {"date": "2024-02-13", "close": 23.36, "volume": 48371.0}, {"date": "2024-02-14", "close": 24.51, "volume": 15282.0}, {"date": "2024-02-15", "close": 25.55, "volume": 17741.0}, {"date": "2024-02-16", "close": 25.13, "volume": 18510.0}, {"date": "2024-02-20", "close": 24.27, "volume": 24452.0}, {"date": "2024-02-21", "close": 24.57, "volume": 14097.0}, {"date": "2024-02-22", "close": 24.72, "volume": 17727.0}, {"date": "2024-02-23", "close": 25.03, "volume": 16726.0}, {"date": "2024-02-26", "close": 25.85, "volume": 20649.0}, {"date": "2024-02-27", "close": 26.36, "volume": 28194.0}, {"date": "2024-02-28", "close": 26.3, "volume": 37751.0}, {"date": "2024-02-29", "close": 26.86, "volume": 16004.0}, {"date": "2024-03-01", "close": 26.49, "volume": 15339.0}, {"date": "2024-03-04", "close": 26.51, "volume": 16363.0}, {"date": "2024-03-05", "close": 25.86, "volume": 10553.0}, {"date": "2024-03-06", "close": 24.07, "volume": 46953.0}, {"date": "2024-03-07", "close": 23.56, "volume": 47189.0}, {"date": "2024-03-08", "close": 23.7, "volume": 20232.0}, {"date": "2024-03-11", "close": 24.22, "volume": 49902.0}, {"date": "2024-03-12", "close": 24.21, "volume": 13480.0}, {"date": "2024-03-13", "close": 25.01, "volume": 28753.0}, {"date": "2024-03-14", "close": 24.7, "volume": 13978.0}, {"date": "2024-03-15", "close": 26.02, "volume": 83160.0}, {"date": "2024-03-18", "close": 26.03, "volume": 21995.0}, {"date": "2024-03-19", "close": 26.23, "volume": 22816.0}, {"date": "2024-03-20", "close": 26.98, "volume": 18761.0}, {"date": "2024-03-21", "close": 27.66, "volume": 23768.0}, {"date": "2024-03-22", "close": 25.66, "volume": 29933.0}, {"date": "2024-03-25", "close": 26.2, "volume": 26397.0}, {"date": "2024-03-26", "close": 25.805, "volume": 16124.0}, {"date": "2024-03-27", "close": 26.47, "volume": 12789.0}, {"date": "2024-03-28", "close": 26.68, "volume": 10437.0}, {"date": "2024-04-01", "close": 26.47, "volume": 28991.0}, {"date": "2024-04-02", "close": 25.86, "volume": 21804.0}, {"date": "2024-04-03", "close": 26.01, "volume": 11477.0}, {"date": "2024-04-04", "close": 25.99, "volume": 26709.0}, {"date": "2024-04-05", "close": 25.85, "volume": 10849.0}, {"date": "2024-04-08", "close": 26.18, "volume": 30681.0}, {"date": "2024-04-09", "close": 25.58, "volume": 26034.0}, {"date": "2024-04-10", "close": 25.6, "volume": 26550.0}, {"date": "2024-04-11", "close": 25.54, "volume": 14507.0}, {"date": "2024-04-12", "close": 25.27, "volume": 9788.0}, {"date": "2024-04-15", "close": 24.36, "volume": 13487.0}, {"date": "2024-04-16", "close": 24.14, "volume": 12655.0}, {"date": "2024-04-17", "close": 23.31, "volume": 13807.0}, {"date": "2024-04-18", "close": 23.08, "volume": 22578.0}, {"date": "2024-04-19", "close": 23.9, "volume": 15031.0}, {"date": "2024-04-22", "close": 23.55, "volume": 24435.0}, {"date": "2024-04-23", "close": 23.91, "volume": 6420.0}, {"date": "2024-04-24", "close": 23.96, "volume": 16848.0}, {"date": "2024-04-25", "close": 23.39, "volume": 28450.0}, {"date": "2024-04-26", "close": 24.09, "volume": 12722.0}, {"date": "2024-04-29", "close": 24.56, "volume": 17663.0}, {"date": "2024-04-30", "close": 25.53, "volume": 37516.0}, {"date": "2024-05-01", "close": 25.9, "volume": 28321.0}, {"date": "2024-05-02", "close": 26.53, "volume": 22769.0}, {"date": "2024-05-03", "close": 26.07, "volume": 12158.0}, {"date": "2024-05-06", "close": 25.6, "volume": 39946.0}, {"date": "2024-05-07", "close": 25.85, "volume": 16794.0}, {"date": "2024-05-08", "close": 25.97, "volume": 15181.0}, {"date": "2024-05-09", "close": 26.16, "volume": 15670.0}, {"date": "2024-05-10", "close": 27.11, "volume": 22962.0}, {"date": "2024-05-13", "close": 26.35, "volume": 20301.0}, {"date": "2024-05-14", "close": 25.98, "volume": 35552.0}, {"date": "2024-05-15", "close": 26.42, "volume": 30516.0}, {"date": "2024-05-16", "close": 27.2, "volume": 24764.0}, {"date": "2024-05-17", "close": 26.97, "volume": 15259.0}, {"date": "2024-05-20", "close": 26.19, "volume": 20480.0}, {"date": "2024-05-21", "close": 26.65, "volume": 11838.0}, {"date": "2024-05-22", "close": 26.41, "volume": 24083.0}, {"date": "2024-05-23", "close": 25.91, "volume": 20219.0}, {"date": "2024-05-24", "close": 26.02, "volume": 13724.0}, {"date": "2024-05-28", "close": 26.08, "volume": 17977.0}, {"date": "2024-05-29", "close": 25.54, "volume": 14937.0}, {"date": "2024-05-30", "close": 26.01, "volume": 32210.0}, {"date": "2024-05-31", "close": 26.15, "volume": 13558.0}, {"date": "2024-06-03", "close": 25.46, "volume": 15685.0}, {"date": "2024-06-04", "close": 24.92, "volume": 14609.0}, {"date": "2024-06-05", "close": 25.03, "volume": 11083.0}, {"date": "2024-06-06", "close": 23.61, "volume": 63457.0}, {"date": "2024-06-07", "close": 23.97, "volume": 38079.0}, {"date": "2024-06-10", "close": 24.14, "volume": 43970.0}, {"date": "2024-06-11", "close": 25.57, "volume": 33945.0}, {"date": "2024-06-12", "close": 25.89, "volume": 32956.0}, {"date": "2024-06-13", "close": 26.02, "volume": 12949.0}, {"date": "2024-06-14", "close": 25.19, "volume": 12057.0}, {"date": "2024-06-17", "close": 25.2, "volume": 31622.0}, {"date": "2024-06-18", "close": 25.23, "volume": 25863.0}, {"date": "2024-06-20", "close": 25.05, "volume": 20414.0}, {"date": "2024-06-21", "close": 25.08, "volume": 50730.0}, {"date": "2024-06-24", "close": 25.46, "volume": 16647.0}, {"date": "2024-06-25", "close": 25.4, "volume": 12817.0}, {"date": "2024-06-26", "close": 25.33, "volume": 24134.0}, {"date": "2024-06-27", "close": 25.08, "volume": 7650.0}, {"date": "2024-06-28", "close": 25.89, "volume": 101877.0}, {"date": "2024-07-01", "close": 24.97, "volume": 21555.0}, {"date": "2024-07-02", "close": 25.0, "volume": 8724.0}, {"date": "2024-07-03", "close": 25.15, "volume": 3230.0}, {"date": "2024-07-05", "close": 24.41, "volume": 44137.0}, {"date": "2024-07-08", "close": 24.37, "volume": 20038.0}, {"date": "2024-07-09", "close": 22.87, "volume": 39080.0}, {"date": "2024-07-10", "close": 23.17, "volume": 23953.0}, {"date": "2024-07-11", "close": 23.86, "volume": 82853.0}, {"date": "2024-07-12", "close": 24.94, "volume": 48850.0}, {"date": "2024-07-15", "close": 26.24, "volume": 46295.0}, {"date": "2024-07-16", "close": 27.84, "volume": 47077.0}, {"date": "2024-07-17", "close": 28.87, "volume": 64025.0}, {"date": "2024-07-18", "close": 28.62, "volume": 41665.0}, {"date": "2024-07-19", "close": 28.61, "volume": 19098.0}, {"date": "2024-07-22", "close": 29.33, "volume": 36511.0}, {"date": "2024-07-23", "close": 30.26, "volume": 44580.0}, {"date": "2024-07-24", "close": 29.43, "volume": 34658.0}, {"date": "2024-07-25", "close": 30.87, "volume": 50866.0}, {"date": "2024-07-26", "close": 30.58, "volume": 26923.0}, {"date": "2024-07-29", "close": 30.15, "volume": 34588.0}, {"date": "2024-07-30", "close": 30.57, "volume": 32043.0}, {"date": "2024-07-31", "close": 31.22, "volume": 24041.0}, {"date": "2024-08-01", "close": 29.77, "volume": 32248.0}, {"date": "2024-08-02", "close": 28.15, "volume": 37106.0}, {"date": "2024-08-05", "close": 27.0, "volume": 40619.0}, {"date": "2024-08-06", "close": 27.58, "volume": 28886.0}, {"date": "2024-08-07", "close": 26.36, "volume": 26566.0}, {"date": "2024-08-08", "close": 27.84, "volume": 27509.0}, {"date": "2024-08-09", "close": 28.05, "volume": 41944.0}, {"date": "2024-08-12", "close": 27.87, "volume": 33505.0}, {"date": "2024-08-13", "close": 27.83, "volume": 20016.0}, {"date": "2024-08-14", "close": 27.71, "volume": 22736.0}, {"date": "2024-08-15", "close": 28.86, "volume": 21156.0}, {"date": "2024-08-16", "close": 29.25, "volume": 23972.0}, {"date": "2024-08-19", "close": 29.72, "volume": 30744.0}, {"date": "2024-08-20", "close": 28.7, "volume": 16374.0}, {"date": "2024-08-21", "close": 29.24, "volume": 17110.0}, {"date": "2024-08-22", "close": 29.03, "volume": 17111.0}, {"date": "2024-08-23", "close": 30.5, "volume": 21858.0}, {"date": "2024-08-26", "close": 30.24, "volume": 24536.0}, {"date": "2024-08-27", "close": 30.32, "volume": 32638.0}, {"date": "2024-08-28", "close": 30.76, "volume": 20532.0}, {"date": "2024-08-29", "close": 30.39, "volume": 33409.0}, {"date": "2024-08-30", "close": 30.24, "volume": 28287.0}, {"date": "2024-09-03", "close": 28.62, "volume": 22255.0}, {"date": "2024-09-04", "close": 28.8, "volume": 16729.0}, {"date": "2024-09-05", "close": 28.12, "volume": 16034.0}, {"date": "2024-09-06", "close": 27.69, "volume": 16847.0}, {"date": "2024-09-09", "close": 27.47, "volume": 24980.0}, {"date": "2024-09-10", "close": 28.05, "volume": 34064.0}, {"date": "2024-09-11", "close": 28.03, "volume": 22855.0}, {"date": "2024-09-12", "close": 28.07, "volume": 19893.0}, {"date": "2024-09-13", "close": 28.73, "volume": 75724.0}, {"date": "2024-09-16", "close": 28.85, "volume": 39213.0}, {"date": "2024-09-17", "close": 29.11, "volume": 44689.0}, {"date": "2024-09-18", "close": 28.63, "volume": 40764.0}, {"date": "2024-09-19", "close": 29.35, "volume": 40022.0}, {"date": "2024-09-20", "close": 28.3, "volume": 83693.0}, {"date": "2024-09-23", "close": 28.58, "volume": 15986.0}, {"date": "2024-09-24", "close": 28.79, "volume": 88750.0}, {"date": "2024-09-25", "close": 29.13, "volume": 20658.0}, {"date": "2024-09-26", "close": 29.75, "volume": 46626.0}, {"date": "2024-09-27", "close": 30.42, "volume": 75406.0}, {"date": "2024-09-30", "close": 30.7, "volume": 14680.0}, {"date": "2024-10-01", "close": 30.19, "volume": 26182.0}, {"date": "2024-10-02", "close": 29.96, "volume": 12801.0}, {"date": "2024-10-03", "close": 29.64, "volume": 16521.0}, {"date": "2024-10-04", "close": 29.95, "volume": 10668.0}, {"date": "2024-10-07", "close": 29.43, "volume": 23679.0}, {"date": "2024-10-08", "close": 29.28, "volume": 27485.0}, {"date": "2024-10-09", "close": 29.21, "volume": 18033.0}, {"date": "2024-10-10", "close": 28.85, "volume": 13663.0}, {"date": "2024-10-11", "close": 29.6, "volume": 34931.0}, {"date": "2024-10-14", "close": 29.79, "volume": 8389.0}, {"date": "2024-10-15", "close": 29.79, "volume": 27573.0}, {"date": "2024-10-16", "close": 30.67, "volume": 16468.0}, {"date": "2024-10-17", "close": 30.79, "volume": 14909.0}, {"date": "2024-10-18", "close": 30.11, "volume": 9953.0}, {"date": "2024-10-21", "close": 29.58, "volume": 21131.0}, {"date": "2024-10-22", "close": 29.44, "volume": 11748.0}, {"date": "2024-10-23", "close": 29.12, "volume": 15330.0}, {"date": "2024-10-24", "close": 28.63, "volume": 15444.0}, {"date": "2024-10-25", "close": 28.6, "volume": 24386.0}, {"date": "2024-10-28", "close": 29.1, "volume": 21787.0}, {"date": "2024-10-29", "close": 29.64, "volume": 19778.0}, {"date": "2024-10-30", "close": 29.73, "volume": 17577.0}, {"date": "2024-10-31", "close": 28.47, "volume": 39883.0}, {"date": "2024-11-01", "close": 28.24, "volume": 26283.0}, {"date": "2024-11-04", "close": 28.49, "volume": 15832.0}, {"date": "2024-11-05", "close": 29.02, "volume": 50239.0}, {"date": "2024-11-06", "close": 33.39, "volume": 86374.0}, {"date": "2024-11-07", "close": 32.01, "volume": 52694.0}, {"date": "2024-11-08", "close": 32.475, "volume": 26244.0}, {"date": "2024-11-11", "close": 33.48, "volume": 30563.0}, {"date": "2024-11-12", "close": 32.57, "volume": 39043.0}, {"date": "2024-11-13", "close": 32.81, "volume": 41655.0}, {"date": "2024-11-14", "close": 33.0, "volume": 44748.0}, {"date": "2024-11-15", "close": 32.19, "volume": 42354.0}, {"date": "2024-11-18", "close": 31.93, "volume": 36600.0}, {"date": "2024-11-19", "close": 31.99, "volume": 92871.0}, {"date": "2024-11-20", "close": 32.0, "volume": 41598.0}, {"date": "2024-11-21", "close": 32.28, "volume": 31389.0}, {"date": "2024-11-22", "close": 33.04, "volume": 29773.0}, {"date": "2024-11-25", "close": 33.13, "volume": 23779.0}, {"date": "2024-11-26", "close": 32.67, "volume": 17927.0}, {"date": "2024-11-27", "close": 32.04, "volume": 17934.0}, {"date": "2024-11-29", "close": 32.17, "volume": 18924.0}, {"date": "2024-12-02", "close": 32.67, "volume": 27893.0}, {"date": "2024-12-03", "close": 32.43, "volume": 26244.0}, {"date": "2024-12-04", "close": 32.05, "volume": 21072.0}, {"date": "2024-12-05", "close": 31.31, "volume": 38463.0}, {"date": "2024-12-06", "close": 31.32, "volume": 23201.0}, {"date": "2024-12-09", "close": 30.71, "volume": 27299.0}, {"date": "2024-12-10", "close": 31.17, "volume": 58830.0}, {"date": "2024-12-11", "close": 31.24, "volume": 38900.0}, {"date": "2024-12-12", "close": 30.67, "volume": 35988.0}, {"date": "2024-12-13", "close": 29.75, "volume": 28867.0}, {"date": "2024-12-16", "close": 29.51, "volume": 21791.0}, {"date": "2024-12-17", "close": 28.07, "volume": 51341.0}, {"date": "2024-12-18", "close": 26.7, "volume": 44167.0}, {"date": "2024-12-19", "close": 26.8, "volume": 31597.0}, {"date": "2024-12-20", "close": 26.04, "volume": 127625.0}, {"date": "2024-12-23", "close": 25.95, "volume": 25449.0}, {"date": "2024-12-24", "close": 26.26, "volume": 17343.0}, {"date": "2024-12-26", "close": 26.16, "volume": 28234.0}, {"date": "2024-12-27", "close": 25.82, "volume": 23903.0}, {"date": "2024-12-30", "close": 26.19, "volume": 25631.0}, {"date": "2024-12-31", "close": 26.27, "volume": 24868.0}, {"date": "2025-01-02", "close": 25.17, "volume": 33670.0}, {"date": "2025-01-03", "close": 25.53, "volume": 28153.0}, {"date": "2025-01-06", "close": 24.89, "volume": 23367.0}, {"date": "2025-01-07", "close": 24.29, "volume": 24720.0}, {"date": "2025-01-08", "close": 24.03, "volume": 18687.0}, {"date": "2025-01-10", "close": 23.59, "volume": 27448.0}, {"date": "2025-01-13", "close": 23.95, "volume": 22447.0}, {"date": "2025-01-14", "close": 24.76, "volume": 16986.0}, {"date": "2025-01-15", "close": 25.15, "volume": 19690.0}, {"date": "2025-01-16", "close": 24.74, "volume": 28005.0}, {"date": "2025-01-17", "close": 24.95, "volume": 21477.0}, {"date": "2025-01-21", "close": 25.47, "volume": 29054.0}, {"date": "2025-01-22", "close": 25.11, "volume": 21473.0}, {"date": "2025-01-23", "close": 25.03, "volume": 38942.0}, {"date": "2025-01-24", "close": 24.7, "volume": 15221.0}, {"date": "2025-01-27", "close": 24.81, "volume": 25603.0}, {"date": "2025-01-28", "close": 24.54, "volume": 39452.0}, {"date": "2025-01-29", "close": 25.48, "volume": 23168.0}, {"date": "2025-01-30", "close": 25.39, "volume": 15098.0}, {"date": "2025-01-31", "close": 24.88, "volume": 18557.0}, {"date": "2025-02-03", "close": 24.38, "volume": 18468.0}, {"date": "2025-02-04", "close": 24.8, "volume": 25022.0}, {"date": "2025-02-05", "close": 25.58, "volume": 35136.0}, {"date": "2025-02-06", "close": 25.54, "volume": 20328.0}, {"date": "2025-02-07", "close": 25.06, "volume": 24001.0}, {"date": "2025-02-10", "close": 25.61, "volume": 18573.0}, {"date": "2025-02-11", "close": 25.95, "volume": 15679.0}, {"date": "2025-02-12", "close": 25.33, "volume": 11228.0}, {"date": "2025-02-13", "close": 25.54, "volume": 11311.0}, {"date": "2025-02-14", "close": 25.44, "volume": 8777.0}, {"date": "2025-02-18", "close": 25.7, "volume": 13062.0}, {"date": "2025-02-19", "close": 24.9, "volume": 25608.0}, {"date": "2025-02-20", "close": 24.51, "volume": 22136.0}, {"date": "2025-02-21", "close": 23.78, "volume": 14141.0}, {"date": "2025-02-24", "close": 23.38, "volume": 22321.0}, {"date": "2025-02-25", "close": 24.06, "volume": 19845.0}, {"date": "2025-02-26", "close": 24.33, "volume": 19950.0}, {"date": "2025-02-27", "close": 23.79, "volume": 10566.0}, {"date": "2025-02-28", "close": 24.2, "volume": 18032.0}, {"date": "2025-03-03", "close": 23.63, "volume": 41032.0}, {"date": "2025-03-04", "close": 22.9, "volume": 14098.0}, {"date": "2025-03-05", "close": 22.8, "volume": 16026.0}, {"date": "2025-03-06", "close": 23.62, "volume": 26195.0}, {"date": "2025-03-07", "close": 24.03, "volume": 16424.0}, {"date": "2025-03-10", "close": 22.91, "volume": 18628.0}, {"date": "2025-03-11", "close": 22.27, "volume": 42112.0}, {"date": "2025-03-12", "close": 21.35, "volume": 56938.0}, {"date": "2025-03-13", "close": 21.28, "volume": 21851.0}, {"date": "2025-03-14", "close": 21.53, "volume": 13062.0}, {"date": "2025-03-17", "close": 21.75, "volume": 16527.0}, {"date": "2025-03-18", "close": 21.89, "volume": 29013.0}, {"date": "2025-03-19", "close": 22.615, "volume": 14044.0}, {"date": "2025-03-20", "close": 22.43, "volume": 15263.0}, {"date": "2025-03-21", "close": 22.0, "volume": 62190.0}, {"date": "2025-03-24", "close": 22.67, "volume": 14013.0}, {"date": "2025-03-25", "close": 22.08, "volume": 28243.0}, {"date": "2025-03-26", "close": 21.99, "volume": 22615.0}, {"date": "2025-03-27", "close": 22.35, "volume": 24284.0}, {"date": "2025-03-28", "close": 21.79, "volume": 34246.0}, {"date": "2025-03-31", "close": 21.6, "volume": 48644.0}, {"date": "2025-04-01", "close": 21.77, "volume": 12507.0}, {"date": "2025-04-02", "close": 22.1, "volume": 12026.0}, {"date": "2025-04-03", "close": 20.28, "volume": 19034.0}, {"date": "2025-04-04", "close": 19.4, "volume": 28218.0}, {"date": "2025-04-07", "close": 19.23, "volume": 27021.0}, {"date": "2025-04-08", "close": 18.59, "volume": 22399.0}, {"date": "2025-04-09", "close": 20.46, "volume": 31942.0}, {"date": "2025-04-10", "close": 19.21, "volume": 17575.0}, {"date": "2025-04-11", "close": 19.49, "volume": 18695.0}, {"date": "2025-04-14", "close": 19.15, "volume": 24837.0}, {"date": "2025-04-15", "close": 18.54, "volume": 41702.0}, {"date": "2025-04-16", "close": 18.255, "volume": 66967.0}, {"date": "2025-04-17", "close": 18.8, "volume": 22513.0}, {"date": "2025-04-21", "close": 18.1, "volume": 25408.0}, {"date": "2025-04-22", "close": 19.0, "volume": 21490.0}, {"date": "2025-04-23", "close": 19.14, "volume": 52994.0}, {"date": "2025-04-24", "close": 19.59, "volume": 21698.0}, {"date": "2025-04-25", "close": 19.3, "volume": 19656.0}, {"date": "2025-04-28", "close": 19.43, "volume": 26525.0}, {"date": "2025-04-29", "close": 19.74, "volume": 21540.0}, {"date": "2025-04-30", "close": 19.91, "volume": 24016.0}, {"date": "2025-05-01", "close": 20.21, "volume": 29203.0}, {"date": "2025-05-02", "close": 20.61, "volume": 8834.0}, {"date": "2025-05-05", "close": 21.37, "volume": 20243.0}, {"date": "2025-05-06", "close": 21.14, "volume": 34136.0}, {"date": "2025-05-07", "close": 19.49, "volume": 30079.0}, {"date": "2025-05-08", "close": 19.715, "volume": 20050.0}, {"date": "2025-05-09", "close": 19.55, "volume": 28715.0}, {"date": "2025-05-12", "close": 20.0, "volume": 59230.0}, {"date": "2025-05-13", "close": 19.99, "volume": 29799.0}, {"date": "2025-05-14", "close": 19.7, "volume": 35241.0}, {"date": "2025-05-15", "close": 19.64, "volume": 13672.0}, {"date": "2025-05-16", "close": 19.69, "volume": 29473.0}, {"date": "2025-05-19", "close": 19.83, "volume": 13143.0}, {"date": "2025-05-20", "close": 19.72, "volume": 18333.0}, {"date": "2025-05-21", "close": 18.98, "volume": 24416.0}, {"date": "2025-05-22", "close": 18.66, "volume": 31863.0}, {"date": "2025-05-23", "close": 18.14, "volume": 32138.0}, {"date": "2025-05-27", "close": 18.3, "volume": 32296.0}, {"date": "2025-05-28", "close": 18.12, "volume": 22887.0}, {"date": "2025-05-29", "close": 18.05, "volume": 29511.0}, {"date": "2025-05-30", "close": 18.3, "volume": 44843.0}, {"date": "2025-06-02", "close": 17.82, "volume": 29025.0}, {"date": "2025-06-03", "close": 17.78, "volume": 27050.0}, {"date": "2025-06-04", "close": 17.67, "volume": 33504.0}, {"date": "2025-06-05", "close": 17.64, "volume": 31862.0}, {"date": "2025-06-06", "close": 17.685, "volume": 23552.0}, {"date": "2025-06-09", "close": 17.7, "volume": 37982.0}, {"date": "2025-06-10", "close": 18.21, "volume": 28118.0}, {"date": "2025-06-11", "close": 18.12, "volume": 27071.0}, {"date": "2025-06-12", "close": 18.0, "volume": 24600.0}, {"date": "2025-06-13", "close": 17.24, "volume": 30818.0}, {"date": "2025-06-16", "close": 17.55, "volume": 13885.0}, {"date": "2025-06-17", "close": 17.12, "volume": 23329.0}, {"date": "2025-06-18", "close": 16.88, "volume": 34450.0}, {"date": "2025-06-20", "close": 17.12, "volume": 38945.0}, {"date": "2025-06-23", "close": 17.61, "volume": 24400.0}, {"date": "2025-06-24", "close": 17.82, "volume": 22366.0}, {"date": "2025-06-25", "close": 17.6, "volume": 19272.0}, {"date": "2025-06-26", "close": 17.88, "volume": 18674.0}, {"date": "2025-06-27", "close": 17.91, "volume": 91638.0}, {"date": "2025-06-30", "close": 17.86, "volume": 27783.0}, {"date": "2025-07-01", "close": 18.3, "volume": 45308.0}, {"date": "2025-07-02", "close": 18.77, "volume": 35976.0}, {"date": "2025-07-03", "close": 19.22, "volume": 17162.0}, {"date": "2025-07-07", "close": 18.46, "volume": 31917.0}, {"date": "2025-07-08", "close": 18.54, "volume": 30255.0}, {"date": "2025-07-09", "close": 18.69, "volume": 30178.0}, {"date": "2025-07-10", "close": 18.51, "volume": 19122.0}, {"date": "2025-07-11", "close": 18.33, "volume": 31373.0}, {"date": "2025-07-14", "close": 18.18, "volume": 16864.0}, {"date": "2025-07-15", "close": 17.21, "volume": 28548.0}, {"date": "2025-07-16", "close": 17.3, "volume": 49816.0}, {"date": "2025-07-17", "close": 17.71, "volume": 49185.0}, {"date": "2025-07-18", "close": 16.49, "volume": 41431.0}, {"date": "2025-07-21", "close": 16.64, "volume": 74225.0}, {"date": "2025-07-22", "close": 17.17, "volume": 48015.0}, {"date": "2025-07-23", "close": 17.85, "volume": 58454.0}, {"date": "2025-07-24", "close": 17.35, "volume": 27150.0}, {"date": "2025-07-25", "close": 17.49, "volume": 11850.0}, {"date": "2025-07-28", "close": 17.32, "volume": 13514.0}, {"date": "2025-07-29", "close": 16.91, "volume": 15146.0}, {"date": "2025-07-30", "close": 16.51, "volume": 26837.0}, {"date": "2025-07-31", "close": 16.4, "volume": 18034.0}, {"date": "2025-08-01", "close": 15.56, "volume": 32334.0}, {"date": "2025-08-04", "close": 16.32, "volume": 36381.0}, {"date": "2025-08-05", "close": 16.35, "volume": 21950.0}, {"date": "2025-08-06", "close": 15.99, "volume": 19293.0}, {"date": "2025-08-07", "close": 18.0, "volume": 59087.0}, {"date": "2025-08-08", "close": 17.78, "volume": 34610.0}, {"date": "2025-08-11", "close": 18.19, "volume": 26746.0}, {"date": "2025-08-12", "close": 19.465, "volume": 29523.0}, {"date": "2025-08-13", "close": 20.35, "volume": 36598.0}, {"date": "2025-08-14", "close": 20.0, "volume": 24335.0}, {"date": "2025-08-15", "close": 19.37, "volume": 116190.0}, {"date": "2025-08-18", "close": 19.58, "volume": 18039.0}, {"date": "2025-08-19", "close": 19.11, "volume": 14021.0}, {"date": "2025-08-20", "close": 18.79, "volume": 12776.0}, {"date": "2025-08-21", "close": 18.56, "volume": 19852.0}, {"date": "2025-08-22", "close": 19.955, "volume": 29387.0}, {"date": "2025-08-25", "close": 19.44, "volume": 10597.0}, {"date": "2025-08-26", "close": 19.6, "volume": 10818.0}, {"date": "2025-08-27", "close": 19.63, "volume": 10717.0}, {"date": "2025-08-28", "close": 20.17, "volume": 42420.0}, {"date": "2025-08-29", "close": 20.2, "volume": 46163.0}, {"date": "2025-09-02", "close": 19.82, "volume": 20637.0}, {"date": "2025-09-03", "close": 19.65, "volume": 55691.0}, {"date": "2025-09-04", "close": 20.44, "volume": 15951.0}, {"date": "2025-09-05", "close": 21.05, "volume": 46108.0}, {"date": "2025-09-08", "close": 21.22, "volume": 23619.0}, {"date": "2025-09-09", "close": 21.46, "volume": 40792.0}, {"date": "2025-09-10", "close": 21.53, "volume": 25056.0}, {"date": "2025-09-11", "close": 22.19, "volume": 29098.0}, {"date": "2025-09-12", "close": 21.45, "volume": 29876.0}, {"date": "2025-09-15", "close": 21.79, "volume": 13889.0}, {"date": "2025-09-16", "close": 21.64, "volume": 13241.0}, {"date": "2025-09-17", "close": 21.75, "volume": 31779.0}, {"date": "2025-09-18", "close": 22.91, "volume": 36117.0}, {"date": "2025-09-19", "close": 21.57, "volume": 109331.0}, {"date": "2025-09-22", "close": 20.84, "volume": 42285.0}, {"date": "2025-09-23", "close": 20.1, "volume": 53220.0}, {"date": "2025-09-24", "close": 20.66, "volume": 28675.0}, {"date": "2025-09-25", "close": 20.55, "volume": 15535.0}, {"date": "2025-09-26", "close": 20.83, "volume": 24554.0}, {"date": "2025-09-29", "close": 20.75, "volume": 53815.0}, {"date": "2025-09-30", "close": 21.24, "volume": 29440.0}, {"date": "2025-10-01", "close": 21.37, "volume": 15017.0}, {"date": "2025-10-02", "close": 20.99, "volume": 15036.0}, {"date": "2025-10-03", "close": 20.88, "volume": 9607.0}, {"date": "2025-10-06", "close": 20.72, "volume": 21748.0}, {"date": "2025-10-07", "close": 20.11, "volume": 32869.0}, {"date": "2025-10-08", "close": 20.43, "volume": 18154.0}, {"date": "2025-10-09", "close": 20.06, "volume": 17334.0}, {"date": "2025-10-10", "close": 19.33, "volume": 27833.0}, {"date": "2025-10-13", "close": 19.86, "volume": 16463.0}, {"date": "2025-10-14", "close": 20.22, "volume": 14404.0}, {"date": "2025-10-15", "close": 20.6, "volume": 18700.0}, {"date": "2025-10-16", "close": 20.32, "volume": 13048.0}, {"date": "2025-10-17", "close": 20.21, "volume": 18025.0}, {"date": "2025-10-20", "close": 20.75, "volume": 13659.0}, {"date": "2025-10-21", "close": 20.67, "volume": 22885.0}, {"date": "2025-10-22", "close": 20.6, "volume": 16854.0}, {"date": "2025-10-23", "close": 20.87, "volume": 17620.0}, {"date": "2025-10-24", "close": 20.51, "volume": 13809.0}, {"date": "2025-10-27", "close": 20.47, "volume": 26684.0}, {"date": "2025-10-28", "close": 20.72, "volume": 24188.0}, {"date": "2025-10-29", "close": 20.45, "volume": 31269.0}, {"date": "2025-10-30", "close": 20.49, "volume": 36968.0}, {"date": "2025-10-31", "close": 20.63, "volume": 11880.0}, {"date": "2025-11-03", "close": 20.43, "volume": 14741.0}, {"date": "2025-11-04", "close": 19.91, "volume": 29255.0}, {"date": "2025-11-05", "close": 21.07, "volume": 72502.0}, {"date": "2025-11-06", "close": 19.19, "volume": 105430.0}, {"date": "2025-11-07", "close": 19.33, "volume": 17275.0}, {"date": "2025-11-10", "close": 19.84, "volume": 25989.0}, {"date": "2025-11-11", "close": 19.6, "volume": 12491.0}, {"date": "2025-11-12", "close": 19.99, "volume": 19221.0}, {"date": "2025-11-13", "close": 20.18, "volume": 18044.0}, {"date": "2025-11-14", "close": 20.37, "volume": 31238.0}, {"date": "2025-11-17", "close": 19.08, "volume": 27371.0}, {"date": "2025-11-18", "close": 18.74, "volume": 21535.0}, {"date": "2025-11-19", "close": 19.04, "volume": 23894.0}, {"date": "2025-11-20", "close": 19.37, "volume": 32564.0}, {"date": "2025-11-21", "close": 19.67, "volume": 42336.0}, {"date": "2025-11-24", "close": 20.13, "volume": 24994.0}, {"date": "2025-11-25", "close": 19.96, "volume": 30108.0}, {"date": "2025-11-26", "close": 20.66, "volume": 60858.0}, {"date": "2025-11-28", "close": 21.41, "volume": 26998.0}, {"date": "2025-12-01", "close": 20.64, "volume": 31220.0}, {"date": "2025-12-02", "close": 20.64, "volume": 26161.0}, {"date": "2025-12-03", "close": 21.73, "volume": 39417.0}, {"date": "2025-12-04", "close": 21.44, "volume": 34835.0}, {"date": "2025-12-05", "close": 21.7, "volume": 26768.0}, {"date": "2025-12-08", "close": 22.0, "volume": 77638.0}, {"date": "2025-12-09", "close": 21.64, "volume": 23529.0}, {"date": "2025-12-10", "close": 23.0, "volume": 77811.0}, {"date": "2025-12-11", "close": 23.41, "volume": 54225.0}, {"date": "2025-12-12", "close": 22.86, "volume": 117474.0}, {"date": "2025-12-15", "close": 22.9, "volume": 44587.0}, {"date": "2025-12-16", "close": 22.66, "volume": 28865.0}, {"date": "2025-12-17", "close": 22.63, "volume": 34731.0}, {"date": "2025-12-18", "close": 22.95, "volume": 19476.0}, {"date": "2025-12-19", "close": 22.55, "volume": 54861.0}, {"date": "2025-12-22", "close": 21.61, "volume": 28097.0}, {"date": "2025-12-23", "close": 21.55, "volume": 10562.0}, {"date": "2025-12-24", "close": 21.2, "volume": 21405.0}, {"date": "2025-12-26", "close": 21.09, "volume": 32645.0}, {"date": "2025-12-29", "close": 21.1, "volume": 22611.0}, {"date": "2025-12-30", "close": 20.68, "volume": 38479.0}, {"date": "2025-12-31", "close": 20.94, "volume": 51027.0}, {"date": "2026-01-02", "close": 20.79, "volume": 26146.0}, {"date": "2026-01-05", "close": 21.2, "volume": 21847.0}, {"date": "2026-01-06", "close": 21.04, "volume": 20697.0}, {"date": "2026-01-07", "close": 21.11, "volume": 31784.0}, {"date": "2026-01-08", "close": 21.82, "volume": 20292.0}, {"date": "2026-01-09", "close": 22.405, "volume": 23329.0}, {"date": "2026-01-12", "close": 22.745, "volume": 21702.0}, {"date": "2026-01-13", "close": 23.0, "volume": 16275.0}, {"date": "2026-01-14", "close": 22.88, "volume": 12558.0}, {"date": "2026-01-15", "close": 23.24, "volume": 21756.0}, {"date": "2026-01-16", "close": 23.03, "volume": 20427.0}, {"date": "2026-01-20", "close": 22.44, "volume": 18411.0}, {"date": "2026-01-21", "close": 23.51, "volume": 11924.0}, {"date": "2026-01-22", "close": 23.44, "volume": 12761.0}, {"date": "2026-01-23", "close": 22.96, "volume": 21859.0}, {"date": "2026-01-26", "close": 22.84, "volume": 23958.0}, {"date": "2026-01-27", "close": 22.26, "volume": 21020.0}, {"date": "2026-01-28", "close": 21.46, "volume": 23257.0}, {"date": "2026-01-29", "close": 22.23, "volume": 12003.0}, {"date": "2026-01-30", "close": 22.56, "volume": 22426.0}, {"date": "2026-02-02", "close": 23.75, "volume": 24633.0}, {"date": "2026-02-03", "close": 24.235, "volume": 34306.0}, {"date": "2026-02-04", "close": 24.91, "volume": 22008.0}, {"date": "2026-02-05", "close": 25.03, "volume": 20573.0}, {"date": "2026-02-06", "close": 24.94, "volume": 15245.0}, {"date": "2026-02-09", "close": 25.76, "volume": 71634.0}, {"date": "2026-02-10", "close": 27.45, "volume": 50548.0}, {"date": "2026-02-11", "close": 27.35, "volume": 21964.0}, {"date": "2026-02-12", "close": 27.8, "volume": 32152.0}, {"date": "2026-02-13", "close": 28.0, "volume": 20681.0}, {"date": "2026-02-17", "close": 28.03, "volume": 20021.0}, {"date": "2026-02-18", "close": 27.17, "volume": 16972.0}, {"date": "2026-02-19", "close": 26.98, "volume": 12994.0}, {"date": "2026-02-20", "close": 27.01, "volume": 16332.0}, {"date": "2026-02-23", "close": 26.08, "volume": 28661.0}, {"date": "2026-02-24", "close": 26.2, "volume": 18882.0}, {"date": "2026-02-25", "close": 26.29, "volume": 30281.0}, {"date": "2026-02-26", "close": 26.8, "volume": 15005.0}, {"date": "2026-02-27", "close": 25.74, "volume": 20017.0}, {"date": "2026-03-02", "close": 26.48, "volume": 23323.0}, {"date": "2026-03-03", "close": 26.3, "volume": 25320.0}, {"date": "2026-03-04", "close": 26.64, "volume": 56218.0}, {"date": "2026-03-05", "close": 27.82, "volume": 65903.0}, {"date": "2026-03-06", "close": 25.59, "volume": 38849.0}, {"date": "2026-03-09", "close": 25.04, "volume": 30570.0}, {"date": "2026-03-10", "close": 25.4, "volume": 34225.0}, {"date": "2026-03-11", "close": 25.48, "volume": 50535.0}, {"date": "2026-03-12", "close": 24.63, "volume": 48874.0}, {"date": "2026-03-13", "close": 24.42, "volume": 57539.0}, {"date": "2026-03-16", "close": 24.715, "volume": 65574.0}, {"date": "2026-03-17", "close": 24.8, "volume": 23392.0}, {"date": "2026-03-18", "close": 23.86, "volume": 27677.0}, {"date": "2026-03-19", "close": 23.58, "volume": 17769.0}, {"date": "2026-03-20", "close": 23.37, "volume": 48178.0}, {"date": "2026-03-23", "close": 24.39, "volume": 37451.0}, {"date": "2026-03-24", "close": 24.37, "volume": 23743.0}, {"date": "2026-03-25", "close": 24.39, "volume": 15570.0}, {"date": "2026-03-26", "close": 24.33, "volume": 20433.0}, {"date": "2026-03-27", "close": 23.82, "volume": 25078.0}, {"date": "2026-03-30", "close": 23.48, "volume": 32774.0}, {"date": "2026-03-31", "close": 24.04, "volume": 18925.0}, {"date": "2026-04-01", "close": 24.14, "volume": 29779.0}, {"date": "2026-04-02", "close": 23.95, "volume": 10830.0}, {"date": "2026-04-06", "close": 24.02, "volume": 17939.0}, {"date": "2026-04-07", "close": 24.07, "volume": 43150.0}, {"date": "2026-04-08", "close": 25.33, "volume": 19381.0}, {"date": "2026-04-09", "close": 26.46, "volume": 29049.0}, {"date": "2026-04-10", "close": 26.06, "volume": 16430.0}, {"date": "2026-04-13", "close": 26.44, "volume": 19513.0}, {"date": "2026-04-14", "close": 26.65, "volume": 25912.0}, {"date": "2026-04-15", "close": 26.31, "volume": 15793.0}, {"date": "2026-04-16", "close": 25.74, "volume": 21595.0}, {"date": "2026-04-17", "close": 27.3, "volume": 26271.0}, {"date": "2026-04-20", "close": 26.62, "volume": 16733.0}, {"date": "2026-04-21", "close": 26.2, "volume": 21976.0}, {"date": "2026-04-22", "close": 26.68, "volume": 27250.0}, {"date": "2026-04-23", "close": 28.13, "volume": 139731.0}, {"date": "2026-04-24", "close": 28.48, "volume": 54508.0}, {"date": "2026-04-27", "close": 26.84, "volume": 150223.0}, {"date": "2026-04-28", "close": 29.52, "volume": 91968.0}, {"date": "2026-04-29", "close": 29.67, "volume": 86925.0}, {"date": "2026-04-30", "close": 28.95, "volume": 136592.0}, {"date": "2026-05-01", "close": 28.54, "volume": 37913.0}, {"date": "2026-05-04", "close": 29.01, "volume": 122457.0}, {"date": "2026-05-05", "close": 29.54, "volume": 44465.0}, {"date": "2026-05-06", "close": 30.24, "volume": 72971.0}, {"date": "2026-05-07", "close": 30.84, "volume": 176884.0}, {"date": "2026-05-08", "close": 30.82, "volume": 115044.0}, {"date": "2026-05-11", "close": 30.77, "volume": 87042.0}, {"date": "2026-05-12", "close": 29.64, "volume": 84472.0}, {"date": "2026-05-13", "close": 30.07, "volume": 138633.0}, {"date": "2026-05-14", "close": 30.84, "volume": 45299.0}, {"date": "2026-05-15", "close": 30.62, "volume": 82579.0}, {"date": "2026-05-18", "close": 29.71, "volume": 60524.0}, {"date": "2026-05-19", "close": 28.81, "volume": 45953.0}, {"date": "2026-05-20", "close": 29.88, "volume": 89260.0}, {"date": "2026-05-21", "close": 30.31, "volume": 131895.0}, {"date": "2026-05-22", "close": 31.15, "volume": 131036.0}, {"date": "2026-05-26", "close": 33.17, "volume": 94897.0}, {"date": "2026-05-27", "close": 33.4, "volume": 74497.0}, {"date": "2026-05-28", "close": 33.31, "volume": 42290.0}, {"date": "2026-05-29", "close": 32.56, "volume": 47863.0}, {"date": "2026-06-01", "close": 32.5, "volume": 55273.0}, {"date": "2026-06-02", "close": 33.39, "volume": 53460.0}, {"date": "2026-06-03", "close": 32.38, "volume": 55574.0}, {"date": "2026-06-04", "close": 33.125, "volume": 67498.0}, {"date": "2026-06-05", "close": 32.01, "volume": 53269.0}, {"date": "2026-06-08", "close": 32.72, "volume": 80085.0}, {"date": "2026-06-09", "close": 33.52, "volume": 64283.0}, {"date": "2026-06-10", "close": 32.97, "volume": 48685.0}, {"date": "2026-06-11", "close": 34.1, "volume": 55053.0}, {"date": "2026-06-12", "close": 34.73, "volume": 64589.0}, {"date": "2026-06-15", "close": 34.3, "volume": 66962.0}, {"date": "2026-06-16", "close": 34.61, "volume": 46824.0}, {"date": "2026-06-17", "close": 34.61, "volume": 58037.0}, {"date": "2026-06-18", "close": 36.0, "volume": 152690.0}, {"date": "2026-06-22", "close": 36.55, "volume": 93573.0}, {"date": "2026-06-23", "close": 36.425, "volume": 113223.0}, {"date": "2026-06-24", "close": 36.53, "volume": 85330.0}, {"date": "2026-06-25", "close": 38.28, "volume": 98816.0}, {"date": "2026-06-26", "close": 39.06, "volume": 355983.0}, {"date": "2026-06-29", "close": 38.22, "volume": 116369.0}, {"date": "2026-06-30", "close": 38.45, "volume": 50794.0}, {"date": "2026-07-01", "close": 37.91, "volume": 80586.0}, {"date": "2026-07-02", "close": 36.3, "volume": 97400.0}, {"date": "2026-07-06", "close": 37.15, "volume": 91506.0}, {"date": "2026-07-07", "close": 35.28, "volume": 70038.0}, {"date": "2026-07-08", "close": 35.39, "volume": 65677.0}, {"date": "2026-07-09", "close": 35.85, "volume": 73481.0}, {"date": "2026-07-10", "close": 36.24, "volume": 136080.0}, {"date": "2026-07-13", "close": 36.58, "volume": 68295.0}, {"date": "2026-07-14", "close": 36.89, "volume": 50419.0}, {"date": "2026-07-15", "close": 37.325, "volume": 51579.0}, {"date": "2026-07-16", "close": 38.44, "volume": 72557.0}, {"date": "2026-07-17", "close": 37.76, "volume": 76196.0}, {"date": "2026-07-20", "close": 37.51, "volume": 48353.0}, {"date": "2026-07-21", "close": 39.27, "volume": 72720.0}, {"date": "2026-07-22", "close": 38.59, "volume": 55845.0}, {"date": "2026-07-23", "close": 38.17, "volume": 76478.0}, {"date": "2026-07-24", "close": 38.47, "volume": 39385.0}, {"date": "2026-07-27", "close": 39.1, "volume": 63640.0}, {"date": "2026-07-28", "close": 39.15, "volume": 91418.0}, {"date": "2026-07-29", "close": 38.2, "volume": 93566.0}, {"date": "2026-07-30", "close": 39.45, "volume": 68348.0}, {"date": "2026-07-31", "close": 39.93, "volume": 78012.0}, {"date": "2026-08-03", "close": 40.36, "volume": 99596.0}, {"date": "2026-08-04", "close": 41.3, "volume": 62785.0}, {"date": "2026-08-05", "close": 41.61, "volume": 56005.0}, {"date": "2026-08-06", "close": 46.51, "volume": 214225.0}, {"date": "2026-08-07", "close": 52.51, "volume": 225095.0}], "refreshing": true}