{"ticker": "PRSU", "overview": {"cik": "884219", "ticker": "PRSU", "name": "Pursuit Attractions & Hospitality, Inc.", "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "sic": "7990", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002335", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002118", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335133", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335125", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0002073654-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-258488", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-231798", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001040188-26-000022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-208981", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-208973", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001301", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-04-24", "title": "Form S-8 POS", "accession": "0001104659-26-048626", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-15", "title": "Form ARS", "accession": "0001193125-26-156067", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-15", "title": "Form DEFA14A", "accession": "0001193125-26-156065", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-15", "title": "Proxy statement", "accession": "0001193125-26-156063", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-14", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0002126875-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-04-02", "title": "Initial insider holdings", "accession": "0002126875-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002145", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001506839-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001571640-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001714651-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001595833-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0002073654-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0002060769-26-000007", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 170782.85, "sell_n": 0, "sell_sum": 0, "net": 170782.85, "insiders": 3, "first_date": "2025-08-26", "last_date": "2025-11-17"}, "metrics": {"ticker": "PRSU", "has_prices": true, "as_of": "2026-08-14", "last": 47.96, "prev_close": 47.18, "change": 0.7800000000000011, "change_pct": 0.01653242899533703, "session_volume": 282076.0, "vwap_5": 46.75720829332643, "vwap_20": 49.73592745305025, "vwap_60": 50.370267465541794, "vwap_250": 40.3037054348424, "high_52w": 55.97, "low_52w": 32.28, "avg_volume_20": 210017.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-002118", "src": "13DG", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "FMR LLC moves to a 8.7% passive stake in PRSU", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002118-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0002073654-26-000004", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Michael Louis Bosco", "who_key": "Bosco Michael Louis", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 44022.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "C-suite exec files routine paperwork on PRSU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000207365426000004/0002073654-26-000004-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201046}, {"id": "13DG-0001040188-26-000022", "src": "13DG", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Pursuit Attractions & Hospitality, Inc.", "who_key": "Pursuit Attractions & Hospitality, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Pursuit Attractions & Hospitality, Inc. moves to a 4.8% passive stake in PRSU", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/0001040188-26-000022-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0000315066-26-001301", "src": "13DG", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "FMR LLC takes a 6.2% passive stake in PRSU", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001301-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0001890906-26-000036", "src": "13DG", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC adjusts its stake in PRSU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000036-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291766}, {"id": "0002126875-26-000004", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Michael Brent Archiopoli", "who_key": "Archiopoli Michael Brent", "role": "SVP, GC & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on PRSU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000212687526000004/0002126875-26-000004-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "13DG-0000102909-26-002145", "src": "13DG", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Pursuit Attractions & Hospitality, Inc.", "who_key": "Pursuit Attractions & Hospitality, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Pursuit Attractions & Hospitality, Inc. adjusts its stake in PRSU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/0000102909-26-002145-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0000950142-26-000589", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Crestview Partners IV GP, L.P.", "who_key": "Crestview Partners IV GP, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on PRSU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000095014226000589/0000950142-26-000589-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355126}, {"id": "0001645523-26-000004", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "David W. Barry", "who_key": "BARRY DAVID W", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 83111.15999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CEO files routine paperwork on PRSU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000164552326000004/0001645523-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355126}, {"id": "0002058195-26-000002", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Samuel Andrew Auck", "who_key": "Auck Samuel Andrew", "role": "Chief Platform Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11714.119999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "C-suite exec files routine paperwork on PRSU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000205819526000002/0002058195-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355126}, {"id": "0001336601-26-000002", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Joshua Schechter", "who_key": "Schechter Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on PRSU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000133660126000002/0001336601-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355126}, {"id": "0002060769-26-000007", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Michael John Heitz", "who_key": "Heitz Michael John", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CFO files routine paperwork on PRSU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000206076926000007/0002060769-26-000007-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355126}, {"id": "0002073654-26-000002", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Michael Louis Bosco", "who_key": "Bosco Michael Louis", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "C-suite exec files routine paperwork on PRSU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000207365426000002/0002073654-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355126}, {"id": "0001595833-26-000002", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Beverly K. Carmichael", "who_key": "Carmichael Beverly K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on PRSU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000159583326000002/0001595833-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355126}, {"id": "0001714651-26-000002", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Jill Bright", "who_key": "Bright Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on PRSU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000171465126000002/0001714651-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355126}, {"id": "0001571640-26-000002", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Denise M. Coll", "who_key": "Coll Denise M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on PRSU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000157164026000002/0001571640-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355126}, {"id": "0001506839-26-000002", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Virginia Henkels", "who_key": "Henkels Virginia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on PRSU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000150683926000002/0001506839-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355126}, {"id": "0002060769-26-000004", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Michael John Heitz", "who_key": "Heitz Michael John", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21286.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CFO files routine paperwork on PRSU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000206076926000004/0002060769-26-000004-index.htm", "trade_date": "2026-01-19", "timestamp": "2026-01-19", "mins": 414166}, {"id": "0001645523-26-000002", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "David W. Barry", "who_key": "BARRY DAVID W", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 78609.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CEO files routine paperwork on PRSU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000164552326000002/0001645523-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0002060769-26-000002", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Michael John Heitz", "who_key": "Heitz Michael John", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13943.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CFO files routine paperwork on PRSU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000206076926000002/0002060769-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0002058195-25-000005", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Samuel Andrew Auck", "who_key": "Auck Samuel Andrew", "role": "Chief Platform Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12289.900000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "C-suite exec files routine paperwork on PRSU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000205819525000005/0002058195-25-000005-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478966}, {"id": "0002058195-25-000003", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Samuel Andrew Auck", "who_key": "Auck Samuel Andrew", "role": "Chief Platform Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13903.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "C-suite exec files routine paperwork on PRSU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000205819525000003/0002058195-25-000003-index.htm", "trade_date": "2025-11-30", "timestamp": "2025-11-30", "mins": 486166}, {"id": "0001645523-25-000008", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "David W. Barry", "who_key": "BARRY DAVID W", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25209.45, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CEO loads up: $25K into PRSU", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000164552325000008/0001645523-25-000008-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504886}, {"id": "0001645523-25-000006", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "David W. Barry", "who_key": "BARRY DAVID W", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 74803.4, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "3 insiders now buying PRSU", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000164552325000006/0001645523-25-000006-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514966}, {"id": "0001336601-25-000006", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Joshua Schechter", "who_key": "Schechter Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34000.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "The boardroom is buying: $34K of PRSU", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000133660125000006/0001336601-25-000006-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514966}, {"id": "0001415889-25-023169", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Jill Bright", "who_key": "Bright Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36770.0, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "That makes 3 insiders into PRSU", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000141588925023169/0001415889-25-023169-index.htm", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624406}, {"id": "0001415889-25-009047", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Catherine Tang", "who_key": "Tang Catherine", "role": "CLO and Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on PRSU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000141588925009047/0001415889-25-009047-index.htm", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847606}, {"id": "0000950142-25-000614", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Crestview Partners IV GP, L.P.", "who_key": "Crestview Partners IV GP, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on PRSU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000095014225000614/0000950142-25-000614-index.htm", "trade_date": "2025-03-01", "timestamp": "2025-03-01", "mins": 880726}, {"id": "0001415889-25-006749", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Samuel Andrew Auck", "who_key": "Auck Samuel Andrew", "role": "Chief Platform Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "C-suite exec files routine paperwork on PRSU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000141588925006749/0001415889-25-006749-index.htm", "trade_date": "2025-03-01", "timestamp": "2025-03-01", "mins": 880726}, {"id": "0001415889-25-006771", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "David W. Barry", "who_key": "BARRY DAVID W", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 99527.90000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CEO files routine paperwork on PRSU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000141588925006771/0001415889-25-006771-index.htm", "trade_date": "2025-03-01", "timestamp": "2025-03-01", "mins": 880726}], "recent_buys": [{"id": "0001645523-25-000008", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "David W. Barry", "who_key": "BARRY DAVID W", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25209.45, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CEO loads up: $25K into PRSU", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000164552325000008/0001645523-25-000008-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504886}, {"id": "0001336601-25-000006", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Joshua Schechter", "who_key": "Schechter Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34000.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "The boardroom is buying: $34K of PRSU", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000133660125000006/0001336601-25-000006-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514966}, {"id": "0001645523-25-000006", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "David W. Barry", "who_key": "BARRY DAVID W", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 74803.4, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "3 insiders now buying PRSU", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000164552325000006/0001645523-25-000006-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514966}, {"id": "0001415889-25-023169", "src": "INSIDERS", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Jill Bright", "who_key": "Bright Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36770.0, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "That makes 3 insiders into PRSU", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000141588925023169/0001415889-25-023169-index.htm", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624406}], "institutional": [{"id": "13DG-0000315066-26-002118", "src": "13DG", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "FMR LLC moves to a 8.7% passive stake in PRSU", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002118-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001040188-26-000022", "src": "13DG", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Pursuit Attractions & Hospitality, Inc.", "who_key": "Pursuit Attractions & Hospitality, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Pursuit Attractions & Hospitality, Inc. moves to a 4.8% passive stake in PRSU", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/0001040188-26-000022-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0000315066-26-001301", "src": "13DG", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "FMR LLC takes a 6.2% passive stake in PRSU", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001301-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0001890906-26-000036", "src": "13DG", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC adjusts its stake in PRSU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000036-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291766}, {"id": "13DG-0000102909-26-002145", "src": "13DG", "ticker": "PRSU", "cik": "884219", "company": "Pursuit Attractions & Hospitality, Inc.", "company_raw": "Pursuit Attractions & Hospitality, Inc.", "who": "Pursuit Attractions & Hospitality, Inc.", "who_key": "Pursuit Attractions & Hospitality, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Pursuit Attractions & Hospitality, Inc. adjusts its stake in PRSU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/884219/0000102909-26-002145-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "PRSU (Pursuit Attractions & Hospitality, Inc.)", "new_value": "Pursuit Attractions and Hospitality, Inc. Common Stock", "effective": "", "evidence": "we hold PRSU as Pursuit Attractions & Hospitality, Inc.; the NYSE universe lists that code as Pursuit Attractions and Hospitality, Inc. Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-27T02:35:37.253640"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Pursuit Attractions and Hospitality, Inc. Common Stock", "new_value": "Pursuit Attractions & Hospitality, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000884219", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000884219", "applied": 1, "detected_at": "2026-10-27T02:34:34.802846"}]}, "key_people": [{"who": "David W. Barry", "who_key": "BARRY DAVID W", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 100012.84999999999, "sold": 0, "net": 100012.84999999999, "trades": 2, "top_score": 47.9, "lean": "buying", "history": [{"action": "BUY", "amount": 25209.45, "date": "2025-11-17", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000164552325000008/0001645523-25-000008-index.htm"}, {"action": "BUY", "amount": 74803.4, "date": "2025-11-10", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000164552325000006/0001645523-25-000006-index.htm"}], "latest": {"action": "BUY", "amount": 25209.45, "date": "2025-11-17", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000164552325000008/0001645523-25-000008-index.htm"}}, {"who": "Jill Bright", "who_key": "Bright Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 36770.0, "sold": 0, "net": 36770.0, "trades": 1, "top_score": 36.8, "lean": "buying", "history": [{"action": "BUY", "amount": 36770.0, "date": "2025-08-26", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000141588925023169/0001415889-25-023169-index.htm"}], "latest": {"action": "BUY", "amount": 36770.0, "date": "2025-08-26", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000141588925023169/0001415889-25-023169-index.htm"}}, {"who": "Joshua Schechter", "who_key": "Schechter Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 34000.0, "sold": 0, "net": 34000.0, "trades": 1, "top_score": 33.8, "lean": "buying", "history": [{"action": "BUY", "amount": 34000.0, "date": "2025-11-10", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000133660125000006/0001336601-25-000006-index.htm"}], "latest": {"action": "BUY", "amount": 34000.0, "date": "2025-11-10", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/884219/000133660125000006/0001336601-25-000006-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002335", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002118", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335133", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335125", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0002073654-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-258488", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-231798", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001040188-26-000022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-208981", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-208973", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001301", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-04-24", "title": "Form S-8 POS", "accession": "0001104659-26-048626", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-15", "title": "Form ARS", "accession": "0001193125-26-156067", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-15", "title": "Form DEFA14A", "accession": "0001193125-26-156065", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-15", "title": "Proxy statement", "accession": "0001193125-26-156063", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-14", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0002126875-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-04-02", "title": "Initial insider holdings", "accession": "0002126875-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002145", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001506839-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001571640-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001714651-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001595833-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0002073654-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0002060769-26-000007", "price_sensitive": false}], "performance": {"ticker": "PRSU", "has_prices": true, "summary": {"n": 4, "avg": 0.4031974081588979, "win_rate": 1.0, "best": 0.47660098522167504, "worst": 0.30752453653217016, "as_of": "2026-08-14"}, "buys": [{"who": "BARRY DAVID W", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 25209.45, "date": "2025-11-17", "score": 42.1, "ref_price": 32.48, "return": 0.47660098522167504}, {"who": "Schechter Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34000.0, "date": "2025-11-10", "score": 33.8, "ref_price": 33.91, "return": 0.4143320554408731}, {"who": "BARRY DAVID W", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 74803.4, "date": "2025-11-10", "score": 47.9, "ref_price": 33.91, "return": 0.4143320554408731}, {"who": "Bright Jill", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36770.0, "date": "2025-08-26", "score": 36.8, "ref_price": 36.68, "return": 0.30752453653217016}]}, "price_series": [{"date": "2016-08-15", "close": 35.33, "volume": 81770.0}, {"date": "2016-08-16", "close": 35.87, "volume": 52042.0}, {"date": "2016-08-17", "close": 35.7, "volume": 49596.0}, {"date": "2016-08-18", "close": 36.38, "volume": 47786.0}, {"date": "2016-08-19", "close": 36.03, "volume": 44782.0}, {"date": "2016-08-22", "close": 36.1, "volume": 45328.0}, {"date": "2016-08-23", "close": 36.02, "volume": 65425.0}, {"date": "2016-08-24", "close": 35.81, "volume": 65719.0}, {"date": "2016-08-25", "close": 36.44, "volume": 87480.0}, {"date": "2016-08-26", "close": 35.84, "volume": 50152.0}, {"date": "2016-08-29", "close": 35.74, "volume": 39634.0}, {"date": "2016-08-30", "close": 36.11, "volume": 58917.0}, {"date": "2016-08-31", "close": 35.76, "volume": 50231.0}, {"date": "2016-09-01", "close": 35.7, "volume": 64510.0}, {"date": "2016-09-02", "close": 35.98, "volume": 48087.0}, {"date": "2016-09-06", "close": 36.09, "volume": 63691.0}, {"date": "2016-09-07", "close": 36.2, "volume": 57775.0}, {"date": "2016-09-08", "close": 36.22, "volume": 53827.0}, {"date": "2016-09-09", "close": 35.7, "volume": 76598.0}, {"date": "2016-09-12", "close": 36.3, "volume": 63215.0}, {"date": "2016-09-13", "close": 35.37, "volume": 80180.0}, {"date": "2016-09-14", "close": 35.48, "volume": 42455.0}, {"date": "2016-09-15", "close": 36.42, "volume": 55981.0}, {"date": "2016-09-16", "close": 36.52, "volume": 105830.0}, {"date": "2016-09-19", "close": 36.46, "volume": 51778.0}, {"date": "2016-09-20", "close": 36.39, "volume": 46826.0}, {"date": "2016-09-21", "close": 36.7, "volume": 53037.0}, {"date": "2016-09-22", "close": 37.27, "volume": 277949.0}, {"date": "2016-09-23", "close": 37.08, "volume": 42704.0}, {"date": "2016-09-26", "close": 37.2, "volume": 60492.0}, {"date": "2016-09-27", "close": 37.01, "volume": 51804.0}, {"date": "2016-09-28", "close": 37.48, "volume": 281384.0}, {"date": "2016-09-29", "close": 36.74, "volume": 112997.0}, {"date": "2016-09-30", "close": 36.87, "volume": 96068.0}, {"date": "2016-10-03", "close": 36.83, "volume": 54650.0}, {"date": "2016-10-04", "close": 36.31, "volume": 85152.0}, {"date": "2016-10-05", "close": 36.07, "volume": 104517.0}, {"date": "2016-10-06", "close": 35.95, "volume": 89646.0}, {"date": "2016-10-07", "close": 35.26, "volume": 69719.0}, {"date": "2016-10-10", "close": 35.45, "volume": 51628.0}, {"date": "2016-10-11", "close": 35.1, "volume": 58008.0}, {"date": "2016-10-12", "close": 35.35, "volume": 83227.0}, {"date": "2016-10-13", "close": 35.1, "volume": 78621.0}, {"date": "2016-10-14", "close": 35.4, "volume": 69206.0}, {"date": "2016-10-17", "close": 35.35, "volume": 80428.0}, {"date": "2016-10-18", "close": 35.65, "volume": 119357.0}, {"date": "2016-10-19", "close": 35.45, "volume": 95604.0}, {"date": "2016-10-20", "close": 35.45, "volume": 46323.0}, {"date": "2016-10-21", "close": 35.35, "volume": 37094.0}, {"date": "2016-10-24", "close": 35.85, "volume": 97556.0}, {"date": "2016-10-25", "close": 36.05, "volume": 59285.0}, {"date": "2016-10-26", "close": 36.35, "volume": 101905.0}, {"date": "2016-10-27", "close": 36.3, "volume": 92536.0}, {"date": "2016-10-28", "close": 39.9, "volume": 293346.0}, {"date": "2016-10-31", "close": 41.5, "volume": 219551.0}, {"date": "2016-11-01", "close": 40.5, "volume": 181967.0}, {"date": "2016-11-02", "close": 40.65, "volume": 114408.0}, {"date": "2016-11-03", "close": 40.45, "volume": 109914.0}, {"date": "2016-11-04", "close": 40.35, "volume": 66559.0}, {"date": "2016-11-07", "close": 40.85, "volume": 80359.0}, {"date": "2016-11-08", "close": 40.7, "volume": 63280.0}, {"date": "2016-11-09", "close": 41.45, "volume": 100898.0}, {"date": "2016-11-10", "close": 42.25, "volume": 116817.0}, {"date": "2016-11-11", "close": 43.3, "volume": 136070.0}, {"date": "2016-11-14", "close": 43.15, "volume": 139499.0}, {"date": "2016-11-15", "close": 43.8, "volume": 68285.0}, {"date": "2016-11-16", "close": 43.8, "volume": 109883.0}, {"date": "2016-11-17", "close": 43.65, "volume": 111888.0}, {"date": "2016-11-18", "close": 44.75, "volume": 275934.0}, {"date": "2016-11-21", "close": 44.55, "volume": 83378.0}, {"date": "2016-11-22", "close": 44.6, "volume": 111711.0}, {"date": "2016-11-23", "close": 44.5, "volume": 71335.0}, {"date": "2016-11-25", "close": 44.2, "volume": 79840.0}, {"date": "2016-11-28", "close": 44.1, "volume": 135977.0}, {"date": "2016-11-29", "close": 44.35, "volume": 98799.0}, {"date": "2016-11-30", "close": 43.9, "volume": 79606.0}, {"date": "2016-12-01", "close": 43.1, "volume": 115146.0}, {"date": "2016-12-02", "close": 43.45, "volume": 60339.0}, {"date": "2016-12-05", "close": 44.5, "volume": 100873.0}, {"date": "2016-12-06", "close": 45.05, "volume": 107224.0}, {"date": "2016-12-07", "close": 46.6, "volume": 88756.0}, {"date": "2016-12-08", "close": 47.1, "volume": 121857.0}, {"date": "2016-12-09", "close": 46.8, "volume": 105334.0}, {"date": "2016-12-12", "close": 46.0, "volume": 110833.0}, {"date": "2016-12-13", "close": 45.75, "volume": 73155.0}, {"date": "2016-12-14", "close": 45.15, "volume": 65322.0}, {"date": "2016-12-15", "close": 45.45, "volume": 123802.0}, {"date": "2016-12-16", "close": 45.5, "volume": 691979.0}, {"date": "2016-12-19", "close": 45.4, "volume": 85031.0}, {"date": "2016-12-20", "close": 45.45, "volume": 166108.0}, {"date": "2016-12-21", "close": 44.8, "volume": 66730.0}, {"date": "2016-12-22", "close": 44.2, "volume": 70644.0}, {"date": "2016-12-23", "close": 44.3, "volume": 68895.0}, {"date": "2016-12-27", "close": 44.75, "volume": 45453.0}, {"date": "2016-12-28", "close": 44.2, "volume": 71457.0}, {"date": "2016-12-29", "close": 43.95, "volume": 154067.0}, {"date": "2016-12-30", "close": 44.1, "volume": 75638.0}, {"date": "2017-01-03", "close": 43.75, "volume": 189133.0}, {"date": "2017-01-04", "close": 43.4, "volume": 210699.0}, {"date": "2017-01-05", "close": 43.2, "volume": 127789.0}, {"date": "2017-01-06", "close": 43.45, "volume": 94670.0}, {"date": "2017-01-09", "close": 42.95, "volume": 133378.0}, {"date": "2017-01-10", "close": 43.55, "volume": 199944.0}, {"date": "2017-01-11", "close": 44.75, "volume": 116929.0}, {"date": "2017-01-12", "close": 44.75, "volume": 98217.0}, {"date": "2017-01-13", "close": 45.4, "volume": 67635.0}, {"date": "2017-01-17", "close": 44.85, "volume": 122167.0}, {"date": "2017-01-18", "close": 45.15, "volume": 118211.0}, {"date": "2017-01-19", "close": 44.45, "volume": 84620.0}, {"date": "2017-01-20", "close": 44.3, "volume": 61024.0}, {"date": "2017-01-23", "close": 44.2, "volume": 50664.0}, {"date": "2017-01-24", "close": 44.4, "volume": 87612.0}, {"date": "2017-01-25", "close": 44.6, "volume": 78440.0}, {"date": "2017-01-26", "close": 44.2, "volume": 87471.0}, {"date": "2017-01-27", "close": 44.0, "volume": 58726.0}, {"date": "2017-01-30", "close": 43.35, "volume": 142670.0}, {"date": "2017-01-31", "close": 43.85, "volume": 91482.0}, {"date": "2017-02-01", "close": 44.05, "volume": 74861.0}, {"date": "2017-02-02", "close": 43.55, "volume": 57142.0}, {"date": "2017-02-03", "close": 43.85, "volume": 86490.0}, {"date": "2017-02-06", "close": 43.05, "volume": 122455.0}, {"date": "2017-02-07", "close": 42.95, "volume": 122900.0}, {"date": "2017-02-08", "close": 43.2, "volume": 171170.0}, {"date": "2017-02-09", "close": 43.85, "volume": 91536.0}, {"date": "2017-02-10", "close": 46.95, "volume": 225791.0}, {"date": "2017-02-13", "close": 47.65, "volume": 210139.0}, {"date": "2017-02-14", "close": 46.75, "volume": 139457.0}, {"date": "2017-02-15", "close": 47.5, "volume": 95430.0}, {"date": "2017-02-16", "close": 47.45, "volume": 53817.0}, {"date": "2017-02-17", "close": 47.25, "volume": 92096.0}, {"date": "2017-02-21", "close": 47.45, "volume": 85876.0}, {"date": "2017-02-22", "close": 47.85, "volume": 65770.0}, {"date": "2017-02-23", "close": 47.9, "volume": 79787.0}, {"date": "2017-02-24", "close": 47.9, "volume": 51652.0}, {"date": "2017-02-27", "close": 47.45, "volume": 131536.0}, {"date": "2017-02-28", "close": 47.2, "volume": 131416.0}, {"date": "2017-03-01", "close": 47.5, "volume": 99411.0}, {"date": "2017-03-02", "close": 47.05, "volume": 69250.0}, {"date": "2017-03-03", "close": 46.95, "volume": 72723.0}, {"date": "2017-03-06", "close": 46.55, "volume": 61877.0}, {"date": "2017-03-07", "close": 46.05, "volume": 67250.0}, {"date": "2017-03-08", "close": 45.8, "volume": 75322.0}, {"date": "2017-03-09", "close": 44.45, "volume": 107751.0}, {"date": "2017-03-10", "close": 44.6, "volume": 72680.0}, {"date": "2017-03-13", "close": 45.0, "volume": 74061.0}, {"date": "2017-03-14", "close": 44.75, "volume": 56147.0}, {"date": "2017-03-15", "close": 45.25, "volume": 78251.0}, {"date": "2017-03-16", "close": 45.5, "volume": 58337.0}, {"date": "2017-03-17", "close": 46.1, "volume": 222453.0}, {"date": "2017-03-20", "close": 45.7, "volume": 91087.0}, {"date": "2017-03-21", "close": 45.5, "volume": 135226.0}, {"date": "2017-03-22", "close": 44.8, "volume": 145598.0}, {"date": "2017-03-23", "close": 45.05, "volume": 75989.0}, {"date": "2017-03-24", "close": 44.85, "volume": 81759.0}, {"date": "2017-03-27", "close": 45.15, "volume": 63859.0}, {"date": "2017-03-28", "close": 45.0, "volume": 124745.0}, {"date": "2017-03-29", "close": 44.9, "volume": 62152.0}, {"date": "2017-03-30", "close": 44.8, "volume": 92025.0}, {"date": "2017-03-31", "close": 45.2, "volume": 102248.0}, {"date": "2017-04-03", "close": 43.7, "volume": 80705.0}, {"date": "2017-04-04", "close": 44.3, "volume": 113888.0}, {"date": "2017-04-05", "close": 43.6, "volume": 105040.0}, {"date": "2017-04-06", "close": 43.85, "volume": 75388.0}, {"date": "2017-04-07", "close": 43.7, "volume": 147532.0}, {"date": "2017-04-10", "close": 43.35, "volume": 46745.0}, {"date": "2017-04-11", "close": 44.0, "volume": 50411.0}, {"date": "2017-04-12", "close": 43.45, "volume": 49196.0}, {"date": "2017-04-13", "close": 43.0, "volume": 48968.0}, {"date": "2017-04-17", "close": 43.55, "volume": 38533.0}, {"date": "2017-04-18", "close": 43.7, "volume": 56445.0}, {"date": "2017-04-19", "close": 44.0, "volume": 61538.0}, {"date": "2017-04-20", "close": 45.05, "volume": 107916.0}, {"date": "2017-04-21", "close": 44.55, "volume": 128952.0}, {"date": "2017-04-24", "close": 44.75, "volume": 62107.0}, {"date": "2017-04-25", "close": 45.7, "volume": 77994.0}, {"date": "2017-04-26", "close": 46.15, "volume": 105828.0}, {"date": "2017-04-27", "close": 46.1, "volume": 80883.0}, {"date": "2017-04-28", "close": 45.2, "volume": 163886.0}, {"date": "2017-05-01", "close": 45.6, "volume": 70530.0}, {"date": "2017-05-02", "close": 45.45, "volume": 75344.0}, {"date": "2017-05-03", "close": 44.8, "volume": 96652.0}, {"date": "2017-05-04", "close": 43.95, "volume": 109055.0}, {"date": "2017-05-05", "close": 43.3, "volume": 144278.0}, {"date": "2017-05-08", "close": 43.35, "volume": 107370.0}, {"date": "2017-05-09", "close": 43.9, "volume": 106342.0}, {"date": "2017-05-10", "close": 43.75, "volume": 58768.0}, {"date": "2017-05-11", "close": 44.55, "volume": 136951.0}, {"date": "2017-05-12", "close": 43.3, "volume": 85374.0}, {"date": "2017-05-15", "close": 43.75, "volume": 67915.0}, {"date": "2017-05-16", "close": 43.9, "volume": 71792.0}, {"date": "2017-05-17", "close": 42.85, "volume": 95062.0}, {"date": "2017-05-18", "close": 42.9, "volume": 61274.0}, {"date": "2017-05-19", "close": 43.05, "volume": 81304.0}, {"date": "2017-05-22", "close": 43.4, "volume": 44873.0}, {"date": "2017-05-23", "close": 43.3, "volume": 66779.0}, {"date": "2017-05-24", "close": 43.3, "volume": 43967.0}, {"date": "2017-05-25", "close": 43.45, "volume": 49326.0}, {"date": "2017-05-26", "close": 43.4, "volume": 46758.0}, {"date": "2017-05-30", "close": 43.65, "volume": 47250.0}, {"date": "2017-05-31", "close": 44.15, "volume": 103161.0}, {"date": "2017-06-01", "close": 44.75, "volume": 58563.0}, {"date": "2017-06-02", "close": 45.9, "volume": 105673.0}, {"date": "2017-06-05", "close": 45.45, "volume": 83396.0}, {"date": "2017-06-06", "close": 45.3, "volume": 81429.0}, {"date": "2017-06-07", "close": 45.55, "volume": 46527.0}, {"date": "2017-06-08", "close": 45.85, "volume": 67035.0}, {"date": "2017-06-09", "close": 46.5, "volume": 74743.0}, {"date": "2017-06-12", "close": 46.3, "volume": 40390.0}, {"date": "2017-06-13", "close": 46.35, "volume": 33506.0}, {"date": "2017-06-14", "close": 46.2, "volume": 45559.0}, {"date": "2017-06-15", "close": 46.3, "volume": 50844.0}, {"date": "2017-06-16", "close": 46.15, "volume": 113513.0}, {"date": "2017-06-19", "close": 46.3, "volume": 71789.0}, {"date": "2017-06-20", "close": 46.0, "volume": 48239.0}, {"date": "2017-06-21", "close": 45.8, "volume": 50013.0}, {"date": "2017-06-22", "close": 45.4, "volume": 106189.0}, {"date": "2017-06-23", "close": 46.25, "volume": 167538.0}, {"date": "2017-06-26", "close": 46.3, "volume": 141868.0}, {"date": "2017-06-27", "close": 46.2, "volume": 137464.0}, {"date": "2017-06-28", "close": 47.5, "volume": 56638.0}, {"date": "2017-06-29", "close": 46.9, "volume": 51730.0}, {"date": "2017-06-30", "close": 47.25, "volume": 61753.0}, {"date": "2017-07-03", "close": 47.2, "volume": 31445.0}, {"date": "2017-07-05", "close": 46.85, "volume": 102073.0}, {"date": "2017-07-06", "close": 46.55, "volume": 97215.0}, {"date": "2017-07-07", "close": 47.65, "volume": 36259.0}, {"date": "2017-07-10", "close": 47.7, "volume": 114260.0}, {"date": "2017-07-11", "close": 46.75, "volume": 68724.0}, {"date": "2017-07-12", "close": 47.3, "volume": 48948.0}, {"date": "2017-07-13", "close": 47.45, "volume": 54108.0}, {"date": "2017-07-14", "close": 48.3, "volume": 116200.0}, {"date": "2017-07-17", "close": 47.95, "volume": 82175.0}, {"date": "2017-07-18", "close": 48.65, "volume": 158441.0}, {"date": "2017-07-19", "close": 48.9, "volume": 48487.0}, {"date": "2017-07-20", "close": 49.35, "volume": 85900.0}, {"date": "2017-07-21", "close": 49.3, "volume": 103420.0}, {"date": "2017-07-24", "close": 49.15, "volume": 175255.0}, {"date": "2017-07-25", "close": 49.15, "volume": 142040.0}, {"date": "2017-07-26", "close": 49.35, "volume": 222327.0}, {"date": "2017-07-27", "close": 49.35, "volume": 85606.0}, {"date": "2017-07-28", "close": 52.35, "volume": 138695.0}, {"date": "2017-07-31", "close": 53.55, "volume": 117506.0}, {"date": "2017-08-01", "close": 54.5, "volume": 116944.0}, {"date": "2017-08-02", "close": 54.15, "volume": 63321.0}, {"date": "2017-08-03", "close": 53.85, "volume": 67710.0}, {"date": "2017-08-04", "close": 54.3, "volume": 55528.0}, {"date": "2017-08-07", "close": 53.85, "volume": 63979.0}, {"date": "2017-08-08", "close": 53.2, "volume": 89076.0}, {"date": "2017-08-09", "close": 52.95, "volume": 129984.0}, {"date": "2017-08-10", "close": 52.05, "volume": 65621.0}, {"date": "2017-08-11", "close": 52.8, "volume": 152292.0}, {"date": "2017-08-14", "close": 53.85, "volume": 84834.0}, {"date": "2017-08-15", "close": 53.3, "volume": 36274.0}, {"date": "2017-08-16", "close": 53.6, "volume": 40381.0}, {"date": "2017-08-17", "close": 52.75, "volume": 74362.0}, {"date": "2017-08-18", "close": 52.5, "volume": 99866.0}, {"date": "2017-08-21", "close": 53.5, "volume": 38969.0}, {"date": "2017-08-22", "close": 53.5, "volume": 48323.0}, {"date": "2017-08-23", "close": 53.8, "volume": 50186.0}, {"date": "2017-08-24", "close": 53.5, "volume": 37871.0}, {"date": "2017-08-25", "close": 53.15, "volume": 50886.0}, {"date": "2017-08-28", "close": 53.3, "volume": 51578.0}, {"date": "2017-08-29", "close": 53.25, "volume": 80052.0}, {"date": "2017-08-30", "close": 53.5, "volume": 63531.0}, {"date": "2017-08-31", "close": 54.95, "volume": 78750.0}, {"date": "2017-09-01", "close": 55.0, "volume": 53246.0}, {"date": "2017-09-05", "close": 54.75, "volume": 63031.0}, {"date": "2017-09-06", "close": 54.85, "volume": 39330.0}, {"date": "2017-09-07", "close": 54.95, "volume": 81686.0}, {"date": "2017-09-08", "close": 54.95, "volume": 54812.0}, {"date": "2017-09-11", "close": 55.05, "volume": 80556.0}, {"date": "2017-09-12", "close": 55.1, "volume": 43776.0}, {"date": "2017-09-13", "close": 55.7, "volume": 109001.0}, {"date": "2017-09-14", "close": 55.45, "volume": 61063.0}, {"date": "2017-09-15", "close": 56.05, "volume": 153100.0}, {"date": "2017-09-18", "close": 56.75, "volume": 47770.0}, {"date": "2017-09-19", "close": 57.2, "volume": 57490.0}, {"date": "2017-09-20", "close": 57.1, "volume": 78061.0}, {"date": "2017-09-21", "close": 56.8, "volume": 63358.0}, {"date": "2017-09-22", "close": 58.2, "volume": 59878.0}, {"date": "2017-09-25", "close": 58.45, "volume": 85362.0}, {"date": "2017-09-26", "close": 59.65, "volume": 76085.0}, {"date": "2017-09-27", "close": 61.1, "volume": 116088.0}, {"date": "2017-09-28", "close": 61.35, "volume": 79491.0}, {"date": "2017-09-29", "close": 60.9, "volume": 103159.0}, {"date": "2017-10-02", "close": 61.05, "volume": 82019.0}, {"date": "2017-10-03", "close": 61.1, "volume": 88470.0}, {"date": "2017-10-04", "close": 60.6, "volume": 70251.0}, {"date": "2017-10-05", "close": 60.4, "volume": 102130.0}, {"date": "2017-10-06", "close": 60.5, "volume": 58381.0}, {"date": "2017-10-09", "close": 60.3, "volume": 61250.0}, {"date": "2017-10-10", "close": 61.1, "volume": 67252.0}, {"date": "2017-10-11", "close": 61.3, "volume": 65908.0}, {"date": "2017-10-12", "close": 61.25, "volume": 44479.0}, {"date": "2017-10-13", "close": 61.25, "volume": 49715.0}, {"date": "2017-10-16", "close": 61.15, "volume": 69196.0}, {"date": "2017-10-17", "close": 60.65, "volume": 57573.0}, {"date": "2017-10-18", "close": 60.5, "volume": 64724.0}, {"date": "2017-10-19", "close": 60.4, "volume": 55057.0}, {"date": "2017-10-20", "close": 60.8, "volume": 50129.0}, {"date": "2017-10-23", "close": 60.1, "volume": 101229.0}, {"date": "2017-10-24", "close": 61.3, "volume": 79441.0}, {"date": "2017-10-25", "close": 61.1, "volume": 48312.0}, {"date": "2017-10-26", "close": 60.9, "volume": 60673.0}, {"date": "2017-10-27", "close": 59.6, "volume": 184486.0}, {"date": "2017-10-30", "close": 57.4, "volume": 121338.0}, {"date": "2017-10-31", "close": 58.05, "volume": 162823.0}, {"date": "2017-11-01", "close": 57.0, "volume": 104984.0}, {"date": "2017-11-02", "close": 56.65, "volume": 123310.0}, {"date": "2017-11-03", "close": 55.55, "volume": 91728.0}, {"date": "2017-11-06", "close": 55.55, "volume": 63940.0}, {"date": "2017-11-07", "close": 54.85, "volume": 73036.0}, {"date": "2017-11-08", "close": 55.0, "volume": 91622.0}, {"date": "2017-11-09", "close": 55.4, "volume": 90468.0}, {"date": "2017-11-10", "close": 56.2, "volume": 54287.0}, {"date": "2017-11-13", "close": 55.75, "volume": 45697.0}, {"date": "2017-11-14", "close": 55.95, "volume": 57542.0}, {"date": "2017-11-15", "close": 55.5, "volume": 51828.0}, {"date": "2017-11-16", "close": 55.95, "volume": 52498.0}, {"date": "2017-11-17", "close": 55.7, "volume": 61521.0}, {"date": "2017-11-20", "close": 55.9, "volume": 137891.0}, {"date": "2017-11-21", "close": 57.45, "volume": 183029.0}, {"date": "2017-11-22", "close": 56.75, "volume": 46738.0}, {"date": "2017-11-24", "close": 57.05, "volume": 30076.0}, {"date": "2017-11-27", "close": 56.6, "volume": 110149.0}, {"date": "2017-11-28", "close": 57.1, "volume": 133706.0}, {"date": "2017-11-29", "close": 57.65, "volume": 58401.0}, {"date": "2017-11-30", "close": 57.6, "volume": 68859.0}, {"date": "2017-12-01", "close": 57.6, "volume": 63204.0}, {"date": "2017-12-04", "close": 57.95, "volume": 101678.0}, {"date": "2017-12-05", "close": 57.55, "volume": 130173.0}, {"date": "2017-12-06", "close": 56.55, "volume": 54393.0}, {"date": "2017-12-07", "close": 56.65, "volume": 46320.0}, {"date": "2017-12-08", "close": 56.35, "volume": 38494.0}, {"date": "2017-12-11", "close": 56.5, "volume": 64251.0}, {"date": "2017-12-12", "close": 56.25, "volume": 58408.0}, {"date": "2017-12-13", "close": 56.65, "volume": 59003.0}, {"date": "2017-12-14", "close": 56.25, "volume": 115091.0}, {"date": "2017-12-15", "close": 57.15, "volume": 311230.0}, {"date": "2017-12-18", "close": 56.95, "volume": 138049.0}, {"date": "2017-12-19", "close": 57.15, "volume": 102711.0}, {"date": "2017-12-20", "close": 57.0, "volume": 49678.0}, {"date": "2017-12-21", "close": 57.1, "volume": 98527.0}, {"date": "2017-12-22", "close": 57.15, "volume": 50891.0}, {"date": "2017-12-26", "close": 56.45, "volume": 49969.0}, {"date": "2017-12-27", "close": 56.3, "volume": 50752.0}, {"date": "2017-12-28", "close": 55.55, "volume": 43009.0}, {"date": "2017-12-29", "close": 55.4, "volume": 78472.0}, {"date": "2018-01-02", "close": 56.3, "volume": 89343.0}, {"date": "2018-01-03", "close": 56.5, "volume": 70681.0}, {"date": "2018-01-04", "close": 56.8, "volume": 82179.0}, {"date": "2018-01-05", "close": 57.15, "volume": 34172.0}, {"date": "2018-01-08", "close": 55.75, "volume": 148299.0}, {"date": "2018-01-09", "close": 54.7, "volume": 127539.0}, {"date": "2018-01-10", "close": 54.5, "volume": 216609.0}, {"date": "2018-01-11", "close": 55.5, "volume": 151078.0}, {"date": "2018-01-12", "close": 56.0, "volume": 69752.0}, {"date": "2018-01-16", "close": 56.35, "volume": 68422.0}, {"date": "2018-01-17", "close": 57.85, "volume": 557604.0}, {"date": "2018-01-18", "close": 58.2, "volume": 75034.0}, {"date": "2018-01-19", "close": 58.8, "volume": 71948.0}, {"date": "2018-01-22", "close": 56.95, "volume": 95225.0}, {"date": "2018-01-23", "close": 56.75, "volume": 104376.0}, {"date": "2018-01-24", "close": 56.65, "volume": 74254.0}, {"date": "2018-01-25", "close": 57.45, "volume": 120585.0}, {"date": "2018-01-26", "close": 57.65, "volume": 86995.0}, {"date": "2018-01-29", "close": 57.25, "volume": 93720.0}, {"date": "2018-01-30", "close": 56.8, "volume": 78576.0}, {"date": "2018-01-31", "close": 56.8, "volume": 196928.0}, {"date": "2018-02-01", "close": 56.7, "volume": 211486.0}, {"date": "2018-02-02", "close": 55.85, "volume": 75035.0}, {"date": "2018-02-05", "close": 54.25, "volume": 149547.0}, {"date": "2018-02-06", "close": 54.25, "volume": 146875.0}, {"date": "2018-02-07", "close": 54.6, "volume": 76012.0}, {"date": "2018-02-08", "close": 53.95, "volume": 147270.0}, {"date": "2018-02-09", "close": 53.0, "volume": 188163.0}, {"date": "2018-02-12", "close": 51.9, "volume": 131554.0}, {"date": "2018-02-13", "close": 51.35, "volume": 76013.0}, {"date": "2018-02-14", "close": 51.7, "volume": 82455.0}, {"date": "2018-02-15", "close": 52.05, "volume": 66420.0}, {"date": "2018-02-16", "close": 52.85, "volume": 114722.0}, {"date": "2018-02-20", "close": 52.1, "volume": 95367.0}, {"date": "2018-02-21", "close": 53.0, "volume": 89524.0}, {"date": "2018-02-22", "close": 53.35, "volume": 132519.0}, {"date": "2018-02-23", "close": 53.0, "volume": 44970.0}, {"date": "2018-02-26", "close": 53.4, "volume": 101337.0}, {"date": "2018-02-27", "close": 52.15, "volume": 120489.0}, {"date": "2018-02-28", "close": 52.05, "volume": 189477.0}, {"date": "2018-03-01", "close": 51.6, "volume": 99849.0}, {"date": "2018-03-02", "close": 52.35, "volume": 57217.0}, {"date": "2018-03-05", "close": 52.9, "volume": 53752.0}, {"date": "2018-03-06", "close": 53.7, "volume": 75912.0}, {"date": "2018-03-07", "close": 54.25, "volume": 88437.0}, {"date": "2018-03-08", "close": 54.55, "volume": 111361.0}, {"date": "2018-03-09", "close": 55.35, "volume": 82342.0}, {"date": "2018-03-12", "close": 54.6, "volume": 95623.0}, {"date": "2018-03-13", "close": 54.75, "volume": 90697.0}, {"date": "2018-03-14", "close": 54.7, "volume": 118562.0}, {"date": "2018-03-15", "close": 54.7, "volume": 105103.0}, {"date": "2018-03-16", "close": 55.05, "volume": 212890.0}, {"date": "2018-03-19", "close": 54.05, "volume": 148855.0}, {"date": "2018-03-20", "close": 53.75, "volume": 83011.0}, {"date": "2018-03-21", "close": 54.25, "volume": 70022.0}, {"date": "2018-03-22", "close": 54.0, "volume": 174835.0}, {"date": "2018-03-23", "close": 52.3, "volume": 166082.0}, {"date": "2018-03-26", "close": 53.35, "volume": 150736.0}, {"date": "2018-03-27", "close": 52.85, "volume": 132343.0}, {"date": "2018-03-28", "close": 52.25, "volume": 113544.0}, {"date": "2018-03-29", "close": 52.45, "volume": 91334.0}, {"date": "2018-04-02", "close": 52.15, "volume": 97652.0}, {"date": "2018-04-03", "close": 53.0, "volume": 76571.0}, {"date": "2018-04-04", "close": 52.9, "volume": 55396.0}, {"date": "2018-04-05", "close": 52.95, "volume": 49324.0}, {"date": "2018-04-06", "close": 52.45, "volume": 81836.0}, {"date": "2018-04-09", "close": 53.05, "volume": 123349.0}, {"date": "2018-04-10", "close": 53.65, "volume": 39053.0}, {"date": "2018-04-11", "close": 53.75, "volume": 48770.0}, {"date": "2018-04-12", "close": 53.3, "volume": 45144.0}, {"date": "2018-04-13", "close": 53.15, "volume": 47386.0}, {"date": "2018-04-16", "close": 54.15, "volume": 82682.0}, {"date": "2018-04-17", "close": 54.75, "volume": 64934.0}, {"date": "2018-04-18", "close": 55.3, "volume": 57286.0}, {"date": "2018-04-19", "close": 55.05, "volume": 46038.0}, {"date": "2018-04-20", "close": 54.9, "volume": 45531.0}, {"date": "2018-04-23", "close": 54.25, "volume": 37616.0}, {"date": "2018-04-24", "close": 53.9, "volume": 55041.0}, {"date": "2018-04-25", "close": 53.85, "volume": 36988.0}, {"date": "2018-04-26", "close": 54.1, "volume": 99576.0}, {"date": "2018-04-27", "close": 51.45, "volume": 299566.0}, {"date": "2018-04-30", "close": 50.75, "volume": 181129.0}, {"date": "2018-05-01", "close": 50.35, "volume": 142566.0}, {"date": "2018-05-02", "close": 50.45, "volume": 57071.0}, {"date": "2018-05-03", "close": 50.35, "volume": 59097.0}, {"date": "2018-05-04", "close": 50.95, "volume": 48751.0}, {"date": "2018-05-07", "close": 50.85, "volume": 45689.0}, {"date": "2018-05-08", "close": 50.75, "volume": 103770.0}, {"date": "2018-05-09", "close": 50.65, "volume": 53802.0}, {"date": "2018-05-10", "close": 50.45, "volume": 49301.0}, {"date": "2018-05-11", "close": 50.15, "volume": 65270.0}, {"date": "2018-05-14", "close": 49.9, "volume": 103981.0}, {"date": "2018-05-15", "close": 50.35, "volume": 116241.0}, {"date": "2018-05-16", "close": 50.8, "volume": 85953.0}, {"date": "2018-05-17", "close": 50.6, "volume": 64107.0}, {"date": "2018-05-18", "close": 51.05, "volume": 129667.0}, {"date": "2018-05-21", "close": 51.85, "volume": 88253.0}, {"date": "2018-05-22", "close": 52.0, "volume": 84686.0}, {"date": "2018-05-23", "close": 51.9, "volume": 64561.0}, {"date": "2018-05-24", "close": 51.45, "volume": 61188.0}, {"date": "2018-05-25", "close": 51.4, "volume": 73502.0}, {"date": "2018-05-29", "close": 51.8, "volume": 95295.0}, {"date": "2018-05-30", "close": 53.35, "volume": 123568.0}, {"date": "2018-05-31", "close": 52.9, "volume": 63671.0}, {"date": "2018-06-01", "close": 53.45, "volume": 78008.0}, {"date": "2018-06-04", "close": 54.55, "volume": 84198.0}, {"date": "2018-06-05", "close": 54.75, "volume": 78075.0}, {"date": "2018-06-06", "close": 55.2, "volume": 72113.0}, {"date": "2018-06-07", "close": 54.95, "volume": 42228.0}, {"date": "2018-06-08", "close": 54.75, "volume": 42928.0}, {"date": "2018-06-11", "close": 54.9, "volume": 40080.0}, {"date": "2018-06-12", "close": 55.15, "volume": 48175.0}, {"date": "2018-06-13", "close": 55.15, "volume": 69823.0}, {"date": "2018-06-14", "close": 55.0, "volume": 58598.0}, {"date": "2018-06-15", "close": 55.8, "volume": 140743.0}, {"date": "2018-06-18", "close": 56.2, "volume": 83025.0}, {"date": "2018-06-19", "close": 57.2, "volume": 106228.0}, {"date": "2018-06-20", "close": 57.25, "volume": 48776.0}, {"date": "2018-06-21", "close": 56.85, "volume": 43876.0}, {"date": "2018-06-22", "close": 56.6, "volume": 122367.0}, {"date": "2018-06-25", "close": 55.05, "volume": 73762.0}, {"date": "2018-06-26", "close": 55.7, "volume": 70973.0}, {"date": "2018-06-27", "close": 54.95, "volume": 66458.0}, {"date": "2018-06-28", "close": 54.7, "volume": 50622.0}, {"date": "2018-06-29", "close": 54.25, "volume": 59612.0}, {"date": "2018-07-02", "close": 55.6, "volume": 59752.0}, {"date": "2018-07-03", "close": 55.95, "volume": 38663.0}, {"date": "2018-07-05", "close": 56.8, "volume": 36112.0}, {"date": "2018-07-06", "close": 57.1, "volume": 31857.0}, {"date": "2018-07-09", "close": 57.6, "volume": 67750.0}, {"date": "2018-07-10", "close": 57.05, "volume": 53570.0}, {"date": "2018-07-11", "close": 56.4, "volume": 46194.0}, {"date": "2018-07-12", "close": 56.95, "volume": 31157.0}, {"date": "2018-07-13", "close": 57.05, "volume": 29802.0}, {"date": "2018-07-16", "close": 56.6, "volume": 43545.0}, {"date": "2018-07-17", "close": 56.5, "volume": 34374.0}, {"date": "2018-07-18", "close": 56.6, "volume": 42101.0}, {"date": "2018-07-19", "close": 57.05, "volume": 46386.0}, {"date": "2018-07-20", "close": 56.95, "volume": 49622.0}, {"date": "2018-07-23", "close": 56.8, "volume": 26561.0}, {"date": "2018-07-24", "close": 56.2, "volume": 47431.0}, {"date": "2018-07-25", "close": 55.85, "volume": 42658.0}, {"date": "2018-07-26", "close": 56.45, "volume": 64152.0}, {"date": "2018-07-27", "close": 57.45, "volume": 69116.0}, {"date": "2018-07-30", "close": 57.15, "volume": 65020.0}, {"date": "2018-07-31", "close": 57.4, "volume": 87984.0}, {"date": "2018-08-01", "close": 56.8, "volume": 82797.0}, {"date": "2018-08-02", "close": 57.05, "volume": 57237.0}, {"date": "2018-08-03", "close": 56.55, "volume": 51113.0}, {"date": "2018-08-06", "close": 56.85, "volume": 36733.0}, {"date": "2018-08-07", "close": 57.2, "volume": 76094.0}, {"date": "2018-08-08", "close": 58.25, "volume": 65402.0}, {"date": "2018-08-09", "close": 59.15, "volume": 39245.0}, {"date": "2018-08-10", "close": 59.35, "volume": 48613.0}, {"date": "2018-08-13", "close": 59.55, "volume": 40208.0}, {"date": "2018-08-14", "close": 60.8, "volume": 41278.0}, {"date": "2018-08-15", "close": 60.15, "volume": 36411.0}, {"date": "2018-08-16", "close": 60.55, "volume": 40558.0}, {"date": "2018-08-17", "close": 60.75, "volume": 77048.0}, {"date": "2018-08-20", "close": 61.05, "volume": 50102.0}, {"date": "2018-08-21", "close": 62.05, "volume": 67996.0}, {"date": "2018-08-22", "close": 62.0, "volume": 72543.0}, {"date": "2018-08-23", "close": 61.7, "volume": 35051.0}, {"date": "2018-08-24", "close": 61.95, "volume": 35982.0}, {"date": "2018-08-27", "close": 61.9, "volume": 35956.0}, {"date": "2018-08-28", "close": 61.6, "volume": 23987.0}, {"date": "2018-08-29", "close": 61.55, "volume": 33016.0}, {"date": "2018-08-30", "close": 61.6, "volume": 54134.0}, {"date": "2018-08-31", "close": 61.6, "volume": 48665.0}, {"date": "2018-09-04", "close": 60.95, "volume": 44927.0}, {"date": "2018-09-05", "close": 61.2, "volume": 30719.0}, {"date": "2018-09-06", "close": 61.0, "volume": 38310.0}, {"date": "2018-09-07", "close": 61.65, "volume": 77250.0}, {"date": "2018-09-10", "close": 61.3, "volume": 67493.0}, {"date": "2018-09-11", "close": 61.1, "volume": 61321.0}, {"date": "2018-09-12", "close": 60.95, "volume": 100420.0}, {"date": "2018-09-13", "close": 61.1, "volume": 80256.0}, {"date": "2018-09-14", "close": 61.45, "volume": 116675.0}, {"date": "2018-09-17", "close": 61.5, "volume": 90189.0}, {"date": "2018-09-18", "close": 61.35, "volume": 82089.0}, {"date": "2018-09-19", "close": 59.95, "volume": 94352.0}, {"date": "2018-09-20", "close": 59.7, "volume": 47966.0}, {"date": "2018-09-21", "close": 59.9, "volume": 245911.0}, {"date": "2018-09-24", "close": 59.05, "volume": 55578.0}, {"date": "2018-09-25", "close": 58.7, "volume": 116619.0}, {"date": "2018-09-26", "close": 58.4, "volume": 48217.0}, {"date": "2018-09-27", "close": 58.7, "volume": 46453.0}, {"date": "2018-09-28", "close": 59.25, "volume": 108692.0}, {"date": "2018-10-01", "close": 58.54, "volume": 52915.0}, {"date": "2018-10-02", "close": 58.11, "volume": 75039.0}, {"date": "2018-10-03", "close": 58.22, "volume": 51238.0}, {"date": "2018-10-04", "close": 57.4, "volume": 35254.0}, {"date": "2018-10-05", "close": 56.65, "volume": 60327.0}, {"date": "2018-10-08", "close": 56.21, "volume": 39024.0}, {"date": "2018-10-09", "close": 55.55, "volume": 97121.0}, {"date": "2018-10-10", "close": 54.69, "volume": 103144.0}, {"date": "2018-10-11", "close": 54.0, "volume": 97942.0}, {"date": "2018-10-12", "close": 53.39, "volume": 80677.0}, {"date": "2018-10-15", "close": 53.49, "volume": 53702.0}, {"date": "2018-10-16", "close": 55.02, "volume": 75402.0}, {"date": "2018-10-17", "close": 54.71, "volume": 37303.0}, {"date": "2018-10-18", "close": 53.54, "volume": 39870.0}, {"date": "2018-10-19", "close": 52.83, "volume": 65128.0}, {"date": "2018-10-22", "close": 52.6, "volume": 108466.0}, {"date": "2018-10-23", "close": 52.94, "volume": 74109.0}, {"date": "2018-10-24", "close": 51.23, "volume": 50013.0}, {"date": "2018-10-25", "close": 52.46, "volume": 53663.0}, {"date": "2018-10-26", "close": 47.53, "volume": 346742.0}, {"date": "2018-10-29", "close": 46.89, "volume": 60731.0}, {"date": "2018-10-30", "close": 48.06, "volume": 96974.0}, {"date": "2018-10-31", "close": 47.89, "volume": 85362.0}, {"date": "2018-11-01", "close": 49.6, "volume": 195699.0}, {"date": "2018-11-02", "close": 48.83, "volume": 60552.0}, {"date": "2018-11-05", "close": 48.78, "volume": 130230.0}, {"date": "2018-11-06", "close": 49.91, "volume": 46430.0}, {"date": "2018-11-07", "close": 50.26, "volume": 72458.0}, {"date": "2018-11-08", "close": 51.01, "volume": 142826.0}, {"date": "2018-11-09", "close": 50.46, "volume": 93501.0}, {"date": "2018-11-12", "close": 50.5, "volume": 67545.0}, {"date": "2018-11-13", "close": 50.69, "volume": 84555.0}, {"date": "2018-11-14", "close": 50.96, "volume": 72174.0}, {"date": "2018-11-15", "close": 51.27, "volume": 39871.0}, {"date": "2018-11-16", "close": 51.62, "volume": 130201.0}, {"date": "2018-11-19", "close": 51.12, "volume": 62747.0}, {"date": "2018-11-20", "close": 49.68, "volume": 149836.0}, {"date": "2018-11-21", "close": 49.91, "volume": 95960.0}, {"date": "2018-11-23", "close": 50.2, "volume": 18760.0}, {"date": "2018-11-26", "close": 49.82, "volume": 92354.0}, {"date": "2018-11-27", "close": 48.78, "volume": 48050.0}, {"date": "2018-11-28", "close": 50.9, "volume": 130810.0}, {"date": "2018-11-29", "close": 50.51, "volume": 53442.0}, {"date": "2018-11-30", "close": 50.35, "volume": 85875.0}, {"date": "2018-12-03", "close": 51.06, "volume": 94503.0}, {"date": "2018-12-04", "close": 47.52, "volume": 79786.0}, {"date": "2018-12-06", "close": 47.64, "volume": 102757.0}, {"date": "2018-12-07", "close": 48.63, "volume": 149696.0}, {"date": "2018-12-10", "close": 48.43, "volume": 87899.0}, {"date": "2018-12-11", "close": 48.05, "volume": 67495.0}, {"date": "2018-12-12", "close": 48.07, "volume": 73649.0}, {"date": "2018-12-13", "close": 47.64, "volume": 45459.0}, {"date": "2018-12-14", "close": 47.21, "volume": 45373.0}, {"date": "2018-12-17", "close": 46.62, "volume": 77060.0}, {"date": "2018-12-18", "close": 47.94, "volume": 98500.0}, {"date": "2018-12-19", "close": 47.92, "volume": 141937.0}, {"date": "2018-12-20", "close": 47.85, "volume": 71898.0}, {"date": "2018-12-21", "close": 47.54, "volume": 461754.0}, {"date": "2018-12-24", "close": 47.43, "volume": 61842.0}, {"date": "2018-12-26", "close": 49.54, "volume": 76719.0}, {"date": "2018-12-27", "close": 49.59, "volume": 69880.0}, {"date": "2018-12-28", "close": 49.93, "volume": 69921.0}, {"date": "2018-12-31", "close": 50.09, "volume": 61163.0}, {"date": "2019-01-02", "close": 49.77, "volume": 58432.0}, {"date": "2019-01-03", "close": 48.67, "volume": 47704.0}, {"date": "2019-01-04", "close": 49.88, "volume": 75522.0}, {"date": "2019-01-07", "close": 50.59, "volume": 70278.0}, {"date": "2019-01-08", "close": 51.95, "volume": 45596.0}, {"date": "2019-01-09", "close": 52.33, "volume": 43300.0}, {"date": "2019-01-10", "close": 52.18, "volume": 24933.0}, {"date": "2019-01-11", "close": 51.84, "volume": 58900.0}, {"date": "2019-01-14", "close": 51.75, "volume": 71189.0}, {"date": "2019-01-15", "close": 51.94, "volume": 50623.0}, {"date": "2019-01-16", "close": 52.82, "volume": 69998.0}, {"date": "2019-01-17", "close": 52.64, "volume": 91316.0}, {"date": "2019-01-18", "close": 52.81, "volume": 43617.0}, {"date": "2019-01-22", "close": 52.22, "volume": 67028.0}, {"date": "2019-01-23", "close": 52.28, "volume": 45660.0}, {"date": "2019-01-24", "close": 52.65, "volume": 61007.0}, {"date": "2019-01-25", "close": 52.64, "volume": 38519.0}, {"date": "2019-01-28", "close": 51.77, "volume": 38068.0}, {"date": "2019-01-29", "close": 51.28, "volume": 45702.0}, {"date": "2019-01-30", "close": 52.51, "volume": 63216.0}, {"date": "2019-01-31", "close": 52.7, "volume": 44842.0}, {"date": "2019-02-01", "close": 53.38, "volume": 62950.0}, {"date": "2019-02-04", "close": 54.13, "volume": 42220.0}, {"date": "2019-02-05", "close": 54.4, "volume": 51206.0}, {"date": "2019-02-06", "close": 53.99, "volume": 43593.0}, {"date": "2019-02-07", "close": 54.2, "volume": 53600.0}, {"date": "2019-02-08", "close": 54.27, "volume": 53645.0}, {"date": "2019-02-11", "close": 54.65, "volume": 98096.0}, {"date": "2019-02-12", "close": 55.41, "volume": 49975.0}, {"date": "2019-02-13", "close": 55.09, "volume": 48874.0}, {"date": "2019-02-14", "close": 55.02, "volume": 89213.0}, {"date": "2019-02-15", "close": 56.54, "volume": 114874.0}, {"date": "2019-02-19", "close": 57.4, "volume": 46432.0}, {"date": "2019-02-20", "close": 57.3, "volume": 75126.0}, {"date": "2019-02-21", "close": 57.58, "volume": 42425.0}, {"date": "2019-02-22", "close": 58.36, "volume": 49554.0}, {"date": "2019-02-25", "close": 58.5, "volume": 61430.0}, {"date": "2019-02-26", "close": 58.25, "volume": 63638.0}, {"date": "2019-02-27", "close": 58.06, "volume": 46373.0}, {"date": "2019-02-28", "close": 57.9, "volume": 105005.0}, {"date": "2019-03-01", "close": 58.5, "volume": 101556.0}, {"date": "2019-03-04", "close": 57.36, "volume": 116526.0}, {"date": "2019-03-05", "close": 57.03, "volume": 56989.0}, {"date": "2019-03-06", "close": 55.38, "volume": 81460.0}, {"date": "2019-03-07", "close": 54.28, "volume": 42345.0}, {"date": "2019-03-08", "close": 53.79, "volume": 52095.0}, {"date": "2019-03-11", "close": 54.48, "volume": 78157.0}, {"date": "2019-03-12", "close": 54.41, "volume": 92785.0}, {"date": "2019-03-13", "close": 54.45, "volume": 60902.0}, {"date": "2019-03-14", "close": 54.2, "volume": 58057.0}, {"date": "2019-03-15", "close": 53.45, "volume": 178965.0}, {"date": "2019-03-18", "close": 53.97, "volume": 123778.0}, {"date": "2019-03-19", "close": 54.11, "volume": 63042.0}, {"date": "2019-03-20", "close": 53.75, "volume": 76093.0}, {"date": "2019-03-21", "close": 54.72, "volume": 98030.0}, {"date": "2019-03-22", "close": 53.21, "volume": 112957.0}, {"date": "2019-03-25", "close": 53.48, "volume": 63407.0}, {"date": "2019-03-26", "close": 54.01, "volume": 52628.0}, {"date": "2019-03-27", "close": 54.09, "volume": 55580.0}, {"date": "2019-03-28", "close": 55.48, "volume": 81011.0}, {"date": "2019-03-29", "close": 56.29, "volume": 190497.0}, {"date": "2019-04-01", "close": 56.82, "volume": 64578.0}, {"date": "2019-04-02", "close": 56.52, "volume": 66271.0}, {"date": "2019-04-03", "close": 56.65, "volume": 46553.0}, {"date": "2019-04-04", "close": 56.5, "volume": 21937.0}, {"date": "2019-04-05", "close": 57.36, "volume": 52004.0}, {"date": "2019-04-08", "close": 57.01, "volume": 59133.0}, {"date": "2019-04-09", "close": 55.69, "volume": 145708.0}, {"date": "2019-04-10", "close": 56.72, "volume": 81209.0}, {"date": "2019-04-11", "close": 56.88, "volume": 33873.0}, {"date": "2019-04-12", "close": 56.86, "volume": 38981.0}, {"date": "2019-04-15", "close": 57.1, "volume": 55755.0}, {"date": "2019-04-16", "close": 57.68, "volume": 43107.0}, {"date": "2019-04-17", "close": 58.25, "volume": 55225.0}, {"date": "2019-04-18", "close": 58.52, "volume": 54104.0}, {"date": "2019-04-22", "close": 57.73, "volume": 66142.0}, {"date": "2019-04-23", "close": 58.99, "volume": 127501.0}, {"date": "2019-04-24", "close": 59.47, "volume": 240028.0}, {"date": "2019-04-25", "close": 59.5, "volume": 61608.0}, {"date": "2019-04-26", "close": 60.77, "volume": 87520.0}, {"date": "2019-04-29", "close": 61.02, "volume": 119777.0}, {"date": "2019-04-30", "close": 61.31, "volume": 151593.0}, {"date": "2019-05-01", "close": 61.29, "volume": 175393.0}, {"date": "2019-05-02", "close": 61.46, "volume": 70528.0}, {"date": "2019-05-03", "close": 62.45, "volume": 128536.0}, {"date": "2019-05-06", "close": 62.75, "volume": 217406.0}, {"date": "2019-05-07", "close": 62.21, "volume": 82948.0}, {"date": "2019-05-08", "close": 61.56, "volume": 138187.0}, {"date": "2019-05-09", "close": 61.93, "volume": 73393.0}, {"date": "2019-05-10", "close": 62.0, "volume": 84204.0}, {"date": "2019-05-13", "close": 60.69, "volume": 138779.0}, {"date": "2019-05-14", "close": 61.4, "volume": 98482.0}, {"date": "2019-05-15", "close": 62.11, "volume": 165775.0}, {"date": "2019-05-16", "close": 62.39, "volume": 100869.0}, {"date": "2019-05-17", "close": 61.4, "volume": 329481.0}, {"date": "2019-05-20", "close": 62.01, "volume": 224345.0}, {"date": "2019-05-21", "close": 62.53, "volume": 133449.0}, {"date": "2019-05-22", "close": 62.25, "volume": 45713.0}, {"date": "2019-05-23", "close": 61.44, "volume": 59360.0}, {"date": "2019-05-24", "close": 61.38, "volume": 102297.0}, {"date": "2019-05-28", "close": 62.62, "volume": 130109.0}, {"date": "2019-05-29", "close": 62.69, "volume": 228897.0}, {"date": "2019-05-30", "close": 62.94, "volume": 132655.0}, {"date": "2019-05-31", "close": 62.84, "volume": 106365.0}, {"date": "2019-06-03", "close": 62.89, "volume": 103471.0}, {"date": "2019-06-04", "close": 63.62, "volume": 92477.0}, {"date": "2019-06-05", "close": 64.17, "volume": 90198.0}, {"date": "2019-06-06", "close": 64.25, "volume": 75123.0}, {"date": "2019-06-07", "close": 64.24, "volume": 100662.0}, {"date": "2019-06-10", "close": 64.48, "volume": 80928.0}, {"date": "2019-06-11", "close": 64.38, "volume": 243814.0}, {"date": "2019-06-12", "close": 64.92, "volume": 63139.0}, {"date": "2019-06-13", "close": 65.17, "volume": 97521.0}, {"date": "2019-06-14", "close": 65.62, "volume": 84540.0}, {"date": "2019-06-17", "close": 66.1, "volume": 142515.0}, {"date": "2019-06-18", "close": 66.6, "volume": 131642.0}, {"date": "2019-06-19", "close": 66.95, "volume": 136651.0}, {"date": "2019-06-20", "close": 67.11, "volume": 89528.0}, {"date": "2019-06-21", "close": 66.26, "volume": 143169.0}, {"date": "2019-06-24", "close": 66.14, "volume": 126383.0}, {"date": "2019-06-25", "close": 65.81, "volume": 144200.0}, {"date": "2019-06-26", "close": 65.1, "volume": 58646.0}, {"date": "2019-06-27", "close": 65.87, "volume": 95404.0}, {"date": "2019-06-28", "close": 66.24, "volume": 425391.0}, {"date": "2019-07-01", "close": 66.71, "volume": 142973.0}, {"date": "2019-07-02", "close": 66.83, "volume": 89984.0}, {"date": "2019-07-03", "close": 66.98, "volume": 29761.0}, {"date": "2019-07-05", "close": 68.4, "volume": 70725.0}, {"date": "2019-07-08", "close": 68.16, "volume": 86954.0}, {"date": "2019-07-09", "close": 68.48, "volume": 102675.0}, {"date": "2019-07-10", "close": 68.81, "volume": 60552.0}, {"date": "2019-07-11", "close": 69.04, "volume": 52938.0}, {"date": "2019-07-12", "close": 69.3, "volume": 64803.0}, {"date": "2019-07-15", "close": 69.61, "volume": 46956.0}, {"date": "2019-07-16", "close": 69.95, "volume": 82158.0}, {"date": "2019-07-17", "close": 69.79, "volume": 76257.0}, {"date": "2019-07-18", "close": 70.16, "volume": 138476.0}, {"date": "2019-07-19", "close": 70.34, "volume": 154834.0}, {"date": "2019-07-22", "close": 69.96, "volume": 122252.0}, {"date": "2019-07-23", "close": 70.89, "volume": 132913.0}, {"date": "2019-07-24", "close": 71.62, "volume": 89488.0}, {"date": "2019-07-25", "close": 71.0, "volume": 128502.0}, {"date": "2019-07-26", "close": 70.79, "volume": 232761.0}, {"date": "2019-07-29", "close": 69.94, "volume": 155595.0}, {"date": "2019-07-30", "close": 70.16, "volume": 113795.0}, {"date": "2019-07-31", "close": 69.14, "volume": 142062.0}, {"date": "2019-08-01", "close": 69.02, "volume": 101521.0}, {"date": "2019-08-02", "close": 68.34, "volume": 64043.0}, {"date": "2019-08-05", "close": 66.43, "volume": 120772.0}, {"date": "2019-08-06", "close": 66.78, "volume": 119553.0}, {"date": "2019-08-07", "close": 67.25, "volume": 155575.0}, {"date": "2019-08-08", "close": 68.13, "volume": 94836.0}, {"date": "2019-08-09", "close": 67.66, "volume": 94994.0}, {"date": "2019-08-12", "close": 67.01, "volume": 44957.0}, {"date": "2019-08-13", "close": 67.13, "volume": 56635.0}, {"date": "2019-08-14", "close": 65.64, "volume": 141111.0}, {"date": "2019-08-15", "close": 65.23, "volume": 59547.0}, {"date": "2019-08-16", "close": 65.69, "volume": 95688.0}, {"date": "2019-08-19", "close": 65.86, "volume": 86420.0}, {"date": "2019-08-20", "close": 66.18, "volume": 109237.0}, {"date": "2019-08-21", "close": 66.92, "volume": 80351.0}, {"date": "2019-08-22", "close": 66.25, "volume": 76604.0}, {"date": "2019-08-23", "close": 64.27, "volume": 87147.0}, {"date": "2019-08-26", "close": 64.94, "volume": 194670.0}, {"date": "2019-08-27", "close": 64.93, "volume": 96520.0}, {"date": "2019-08-28", "close": 64.67, "volume": 68714.0}, {"date": "2019-08-29", "close": 64.54, "volume": 61123.0}, {"date": "2019-08-30", "close": 64.63, "volume": 78718.0}, {"date": "2019-09-03", "close": 63.44, "volume": 98154.0}, {"date": "2019-09-04", "close": 63.9, "volume": 87666.0}, {"date": "2019-09-05", "close": 65.27, "volume": 123395.0}, {"date": "2019-09-06", "close": 64.04, "volume": 44163.0}, {"date": "2019-09-09", "close": 64.68, "volume": 119194.0}, {"date": "2019-09-10", "close": 64.64, "volume": 79680.0}, {"date": "2019-09-11", "close": 66.22, "volume": 73993.0}, {"date": "2019-09-12", "close": 66.84, "volume": 63869.0}, {"date": "2019-09-13", "close": 66.48, "volume": 71355.0}, {"date": "2019-09-16", "close": 66.93, "volume": 58925.0}, {"date": "2019-09-17", "close": 67.56, "volume": 51755.0}, {"date": "2019-09-18", "close": 66.92, "volume": 140823.0}, {"date": "2019-09-19", "close": 66.9, "volume": 60946.0}, {"date": "2019-09-20", "close": 67.02, "volume": 162688.0}, {"date": "2019-09-23", "close": 66.13, "volume": 51988.0}, {"date": "2019-09-24", "close": 66.41, "volume": 73237.0}, {"date": "2019-09-25", "close": 67.7, "volume": 139475.0}, {"date": "2019-09-26", "close": 66.95, "volume": 38606.0}, {"date": "2019-09-27", "close": 66.42, "volume": 62845.0}, {"date": "2019-09-30", "close": 67.15, "volume": 97488.0}, {"date": "2019-10-01", "close": 66.73, "volume": 85200.0}, {"date": "2019-10-02", "close": 66.51, "volume": 72124.0}, {"date": "2019-10-03", "close": 64.64, "volume": 64586.0}, {"date": "2019-10-04", "close": 65.8, "volume": 89507.0}, {"date": "2019-10-07", "close": 65.59, "volume": 57328.0}, {"date": "2019-10-08", "close": 64.92, "volume": 74655.0}, {"date": "2019-10-09", "close": 64.76, "volume": 46611.0}, {"date": "2019-10-10", "close": 64.97, "volume": 49938.0}, {"date": "2019-10-11", "close": 66.46, "volume": 97649.0}, {"date": "2019-10-14", "close": 66.4, "volume": 39835.0}, {"date": "2019-10-15", "close": 66.09, "volume": 65213.0}, {"date": "2019-10-16", "close": 67.2, "volume": 55843.0}, {"date": "2019-10-17", "close": 68.06, "volume": 76823.0}, {"date": "2019-10-18", "close": 67.84, "volume": 65964.0}, {"date": "2019-10-21", "close": 68.53, "volume": 52624.0}, {"date": "2019-10-22", "close": 68.38, "volume": 51203.0}, {"date": "2019-10-23", "close": 67.48, "volume": 78872.0}, {"date": "2019-10-24", "close": 67.41, "volume": 44759.0}, {"date": "2019-10-25", "close": 61.81, "volume": 242236.0}, {"date": "2019-10-28", "close": 61.78, "volume": 142571.0}, {"date": "2019-10-29", "close": 60.9, "volume": 100949.0}, {"date": "2019-10-30", "close": 61.37, "volume": 78708.0}, {"date": "2019-10-31", "close": 61.02, "volume": 95706.0}, {"date": "2019-11-01", "close": 61.53, "volume": 77941.0}, {"date": "2019-11-04", "close": 61.29, "volume": 86757.0}, {"date": "2019-11-05", "close": 63.04, "volume": 101924.0}, {"date": "2019-11-06", "close": 62.43, "volume": 100647.0}, {"date": "2019-11-07", "close": 62.4, "volume": 72977.0}, {"date": "2019-11-08", "close": 62.34, "volume": 50797.0}, {"date": "2019-11-11", "close": 62.16, "volume": 42826.0}, {"date": "2019-11-12", "close": 62.03, "volume": 54550.0}, {"date": "2019-11-13", "close": 62.24, "volume": 60500.0}, {"date": "2019-11-14", "close": 62.71, "volume": 58027.0}, {"date": "2019-11-15", "close": 62.24, "volume": 107249.0}, {"date": "2019-11-18", "close": 61.75, "volume": 109759.0}, {"date": "2019-11-19", "close": 62.3, "volume": 55055.0}, {"date": "2019-11-20", "close": 61.87, "volume": 84312.0}, {"date": "2019-11-21", "close": 61.62, "volume": 82577.0}, {"date": "2019-11-22", "close": 62.34, "volume": 51064.0}, {"date": "2019-11-25", "close": 63.63, "volume": 73780.0}, {"date": "2019-11-26", "close": 63.97, "volume": 70844.0}, {"date": "2019-11-27", "close": 63.73, "volume": 53760.0}, {"date": "2019-11-29", "close": 62.9, "volume": 39730.0}, {"date": "2019-12-02", "close": 62.48, "volume": 97512.0}, {"date": "2019-12-03", "close": 62.29, "volume": 143544.0}, {"date": "2019-12-04", "close": 62.39, "volume": 85916.0}, {"date": "2019-12-05", "close": 65.2, "volume": 127132.0}, {"date": "2019-12-06", "close": 66.2, "volume": 81819.0}, {"date": "2019-12-09", "close": 65.6, "volume": 103030.0}, {"date": "2019-12-10", "close": 65.14, "volume": 87122.0}, {"date": "2019-12-11", "close": 66.69, "volume": 98070.0}, {"date": "2019-12-12", "close": 67.63, "volume": 131969.0}, {"date": "2019-12-13", "close": 66.73, "volume": 122049.0}, {"date": "2019-12-16", "close": 67.31, "volume": 106440.0}, {"date": "2019-12-17", "close": 67.77, "volume": 61008.0}, {"date": "2019-12-18", "close": 67.87, "volume": 184200.0}, {"date": "2019-12-19", "close": 67.54, "volume": 162642.0}, {"date": "2019-12-20", "close": 67.61, "volume": 480983.0}, {"date": "2019-12-23", "close": 68.34, "volume": 82718.0}, {"date": "2019-12-24", "close": 69.03, "volume": 32931.0}, {"date": "2019-12-26", "close": 68.7, "volume": 47429.0}, {"date": "2019-12-27", "close": 68.16, "volume": 50930.0}, {"date": "2019-12-30", "close": 67.83, "volume": 51902.0}, {"date": "2019-12-31", "close": 67.5, "volume": 79560.0}, {"date": "2020-01-02", "close": 67.24, "volume": 64624.0}, {"date": "2020-01-03", "close": 67.48, "volume": 95064.0}, {"date": "2020-01-06", "close": 67.16, "volume": 76071.0}, {"date": "2020-01-07", "close": 66.89, "volume": 64512.0}, {"date": "2020-01-08", "close": 66.45, "volume": 59916.0}, {"date": "2020-01-09", "close": 65.82, "volume": 91467.0}, {"date": "2020-01-10", "close": 66.35, "volume": 73553.0}, {"date": "2020-01-13", "close": 67.61, "volume": 51911.0}, {"date": "2020-01-14", "close": 68.03, "volume": 79079.0}, {"date": "2020-01-15", "close": 68.57, "volume": 86334.0}, {"date": "2020-01-16", "close": 68.78, "volume": 116307.0}, {"date": "2020-01-17", "close": 70.04, "volume": 163331.0}, {"date": "2020-01-21", "close": 68.97, "volume": 77228.0}, {"date": "2020-01-22", "close": 69.6, "volume": 59477.0}, {"date": "2020-01-23", "close": 68.98, "volume": 76479.0}, {"date": "2020-01-24", "close": 68.18, "volume": 123738.0}, {"date": "2020-01-27", "close": 67.24, "volume": 76181.0}, {"date": "2020-01-28", "close": 67.16, "volume": 54881.0}, {"date": "2020-01-29", "close": 66.59, "volume": 70672.0}, {"date": "2020-01-30", "close": 66.41, "volume": 101562.0}, {"date": "2020-01-31", "close": 65.0, "volume": 108453.0}, {"date": "2020-02-03", "close": 64.85, "volume": 133327.0}, {"date": "2020-02-04", "close": 65.2, "volume": 151837.0}, {"date": "2020-02-05", "close": 66.97, "volume": 162124.0}, {"date": "2020-02-06", "close": 66.65, "volume": 60661.0}, {"date": "2020-02-07", "close": 64.28, "volume": 181552.0}, {"date": "2020-02-10", "close": 63.11, "volume": 134026.0}, {"date": "2020-02-11", "close": 62.4, "volume": 70188.0}, {"date": "2020-02-12", "close": 62.3, "volume": 92548.0}, {"date": "2020-02-13", "close": 64.65, "volume": 135345.0}, {"date": "2020-02-14", "close": 64.43, "volume": 81598.0}, {"date": "2020-02-18", "close": 63.82, "volume": 98208.0}, {"date": "2020-02-19", "close": 63.73, "volume": 103467.0}, {"date": "2020-02-20", "close": 63.87, "volume": 138491.0}, {"date": "2020-02-21", "close": 62.17, "volume": 88737.0}, {"date": "2020-02-24", "close": 59.59, "volume": 201126.0}, {"date": "2020-02-25", "close": 56.23, "volume": 292976.0}, {"date": "2020-02-26", "close": 53.58, "volume": 223519.0}, {"date": "2020-02-27", "close": 52.21, "volume": 439146.0}, {"date": "2020-02-28", "close": 50.2, "volume": 434736.0}, {"date": "2020-03-02", "close": 48.23, "volume": 339176.0}, {"date": "2020-03-03", "close": 43.59, "volume": 473618.0}, {"date": "2020-03-04", "close": 44.0, "volume": 444946.0}, {"date": "2020-03-05", "close": 42.68, "volume": 352059.0}, {"date": "2020-03-06", "close": 42.93, "volume": 418817.0}, {"date": "2020-03-09", "close": 38.49, "volume": 315203.0}, {"date": "2020-03-10", "close": 37.51, "volume": 315681.0}, {"date": "2020-03-11", "close": 34.4, "volume": 266401.0}, {"date": "2020-03-12", "close": 30.79, "volume": 377912.0}, {"date": "2020-03-13", "close": 29.8, "volume": 423641.0}, {"date": "2020-03-16", "close": 22.7, "volume": 340312.0}, {"date": "2020-03-17", "close": 20.06, "volume": 717836.0}, {"date": "2020-03-18", "close": 13.35, "volume": 416325.0}, {"date": "2020-03-19", "close": 12.81, "volume": 621050.0}, {"date": "2020-03-20", "close": 11.9, "volume": 808464.0}, {"date": "2020-03-23", "close": 13.5, "volume": 979830.0}, {"date": "2020-03-24", "close": 16.76, "volume": 554929.0}, {"date": "2020-03-25", "close": 20.15, "volume": 646334.0}, {"date": "2020-03-26", "close": 19.77, "volume": 422338.0}, {"date": "2020-03-27", "close": 19.78, "volume": 359255.0}, {"date": "2020-03-30", "close": 20.6, "volume": 411503.0}, {"date": "2020-03-31", "close": 21.23, "volume": 277376.0}, {"date": "2020-04-01", "close": 19.03, "volume": 312146.0}, {"date": "2020-04-02", "close": 19.06, "volume": 263899.0}, {"date": "2020-04-03", "close": 17.22, "volume": 270421.0}, {"date": "2020-04-06", "close": 20.14, "volume": 256331.0}, {"date": "2020-04-07", "close": 21.49, "volume": 361414.0}, {"date": "2020-04-08", "close": 24.65, "volume": 294727.0}, {"date": "2020-04-09", "close": 25.67, "volume": 278109.0}, {"date": "2020-04-13", "close": 24.28, "volume": 253499.0}, {"date": "2020-04-14", "close": 23.28, "volume": 239858.0}, {"date": "2020-04-15", "close": 21.78, "volume": 283406.0}, {"date": "2020-04-16", "close": 20.58, "volume": 338609.0}, {"date": "2020-04-17", "close": 21.52, "volume": 241607.0}, {"date": "2020-04-20", "close": 20.58, "volume": 133332.0}, {"date": "2020-04-21", "close": 20.97, "volume": 119751.0}, {"date": "2020-04-22", "close": 19.69, "volume": 456640.0}, {"date": "2020-04-23", "close": 20.95, "volume": 234837.0}, {"date": "2020-04-24", "close": 20.58, "volume": 140023.0}, {"date": "2020-04-27", "close": 21.38, "volume": 177441.0}, {"date": "2020-04-28", "close": 23.38, "volume": 202610.0}, {"date": "2020-04-29", "close": 25.73, "volume": 174416.0}, {"date": "2020-04-30", "close": 23.97, "volume": 290807.0}, {"date": "2020-05-01", "close": 22.06, "volume": 227242.0}, {"date": "2020-05-04", "close": 21.02, "volume": 291141.0}, {"date": "2020-05-05", "close": 20.1, "volume": 235607.0}, {"date": "2020-05-06", "close": 19.1, "volume": 197914.0}, {"date": "2020-05-07", "close": 19.8, "volume": 151054.0}, {"date": "2020-05-08", "close": 21.07, "volume": 162277.0}, {"date": "2020-05-11", "close": 18.66, "volume": 266847.0}, {"date": "2020-05-12", "close": 16.45, "volume": 263929.0}, {"date": "2020-05-13", "close": 15.9, "volume": 306121.0}, {"date": "2020-05-14", "close": 16.64, "volume": 255203.0}, {"date": "2020-05-15", "close": 14.65, "volume": 935378.0}, {"date": "2020-05-18", "close": 16.99, "volume": 555029.0}, {"date": "2020-05-19", "close": 16.55, "volume": 384384.0}, {"date": "2020-05-20", "close": 16.38, "volume": 290878.0}, {"date": "2020-05-21", "close": 16.55, "volume": 277611.0}, {"date": "2020-05-22", "close": 16.05, "volume": 602826.0}, {"date": "2020-05-26", "close": 19.29, "volume": 390098.0}, {"date": "2020-05-27", "close": 20.44, "volume": 715419.0}, {"date": "2020-05-28", "close": 18.49, "volume": 341564.0}, {"date": "2020-05-29", "close": 18.34, "volume": 305566.0}, {"date": "2020-06-01", "close": 19.32, "volume": 290799.0}, {"date": "2020-06-02", "close": 19.13, "volume": 317402.0}, {"date": "2020-06-03", "close": 21.93, "volume": 488648.0}, {"date": "2020-06-04", "close": 24.25, "volume": 586096.0}, {"date": "2020-06-05", "close": 23.59, "volume": 754065.0}, {"date": "2020-06-08", "close": 28.85, "volume": 973143.0}, {"date": "2020-06-09", "close": 24.08, "volume": 601900.0}, {"date": "2020-06-10", "close": 24.02, "volume": 404040.0}, {"date": "2020-06-11", "close": 19.83, "volume": 532178.0}, {"date": "2020-06-12", "close": 21.02, "volume": 303029.0}, {"date": "2020-06-15", "close": 20.61, "volume": 288661.0}, {"date": "2020-06-16", "close": 21.23, "volume": 230328.0}, {"date": "2020-06-17", "close": 20.03, "volume": 426149.0}, {"date": "2020-06-18", "close": 19.82, "volume": 154812.0}, {"date": "2020-06-19", "close": 19.26, "volume": 337461.0}, {"date": "2020-06-22", "close": 18.86, "volume": 185453.0}, {"date": "2020-06-23", "close": 19.72, "volume": 322463.0}, {"date": "2020-06-24", "close": 16.93, "volume": 486949.0}, {"date": "2020-06-25", "close": 17.42, "volume": 443421.0}, {"date": "2020-06-26", "close": 16.19, "volume": 829361.0}, {"date": "2020-06-29", "close": 19.13, "volume": 311687.0}, {"date": "2020-06-30", "close": 19.02, "volume": 270581.0}, {"date": "2020-07-01", "close": 18.79, "volume": 295016.0}, {"date": "2020-07-02", "close": 18.74, "volume": 264764.0}, {"date": "2020-07-06", "close": 17.91, "volume": 318437.0}, {"date": "2020-07-07", "close": 16.62, "volume": 367510.0}, {"date": "2020-07-08", "close": 16.24, "volume": 488860.0}, {"date": "2020-07-09", "close": 15.35, "volume": 319556.0}, {"date": "2020-07-10", "close": 16.47, "volume": 309334.0}, {"date": "2020-07-13", "close": 16.52, "volume": 292939.0}, {"date": "2020-07-14", "close": 15.89, "volume": 254638.0}, {"date": "2020-07-15", "close": 17.06, "volume": 512594.0}, {"date": "2020-07-16", "close": 17.1, "volume": 303524.0}, {"date": "2020-07-17", "close": 16.8, "volume": 252123.0}, {"date": "2020-07-20", "close": 16.03, "volume": 323318.0}, {"date": "2020-07-21", "close": 16.18, "volume": 257730.0}, {"date": "2020-07-22", "close": 15.59, "volume": 219882.0}, {"date": "2020-07-23", "close": 15.77, "volume": 482381.0}, {"date": "2020-07-24", "close": 14.55, "volume": 244866.0}, {"date": "2020-07-27", "close": 14.27, "volume": 308513.0}, {"date": "2020-07-28", "close": 14.93, "volume": 357046.0}, {"date": "2020-07-29", "close": 15.13, "volume": 225800.0}, {"date": "2020-07-30", "close": 14.94, "volume": 169963.0}, {"date": "2020-07-31", "close": 14.46, "volume": 239863.0}, {"date": "2020-08-03", "close": 14.69, "volume": 183236.0}, {"date": "2020-08-04", "close": 15.34, "volume": 235072.0}, {"date": "2020-08-05", "close": 15.48, "volume": 300758.0}, {"date": "2020-08-06", "close": 17.01, "volume": 433382.0}, {"date": "2020-08-07", "close": 17.68, "volume": 361649.0}, {"date": "2020-08-10", "close": 18.45, "volume": 331159.0}, {"date": "2020-08-11", "close": 19.3, "volume": 363912.0}, {"date": "2020-08-12", "close": 18.8, "volume": 201755.0}, {"date": "2020-08-13", "close": 18.49, "volume": 197374.0}, {"date": "2020-08-14", "close": 18.97, "volume": 142126.0}, {"date": "2020-08-17", "close": 18.35, "volume": 192999.0}, {"date": "2020-08-18", "close": 17.43, "volume": 267344.0}, {"date": "2020-08-19", "close": 18.85, "volume": 507325.0}, {"date": "2020-08-20", "close": 18.63, "volume": 196470.0}, {"date": "2020-08-21", "close": 18.28, "volume": 270397.0}, {"date": "2020-08-24", "close": 20.24, "volume": 779227.0}, {"date": "2020-08-25", "close": 20.24, "volume": 383966.0}, {"date": "2020-08-26", "close": 19.75, "volume": 279862.0}, {"date": "2020-08-27", "close": 21.85, "volume": 405776.0}, {"date": "2020-08-28", "close": 22.93, "volume": 595311.0}, {"date": "2020-08-31", "close": 21.43, "volume": 419056.0}, {"date": "2020-09-01", "close": 21.64, "volume": 330775.0}, {"date": "2020-09-02", "close": 22.37, "volume": 323651.0}, {"date": "2020-09-03", "close": 21.76, "volume": 225454.0}, {"date": "2020-09-04", "close": 21.46, "volume": 305660.0}, {"date": "2020-09-08", "close": 21.4, "volume": 152024.0}, {"date": "2020-09-09", "close": 22.4, "volume": 218925.0}, {"date": "2020-09-10", "close": 21.82, "volume": 200394.0}, {"date": "2020-09-11", "close": 21.52, "volume": 173118.0}, {"date": "2020-09-14", "close": 22.51, "volume": 126603.0}, {"date": "2020-09-15", "close": 22.28, "volume": 134526.0}, {"date": "2020-09-16", "close": 23.31, "volume": 228495.0}, {"date": "2020-09-17", "close": 23.22, "volume": 173063.0}, {"date": "2020-09-18", "close": 22.39, "volume": 573127.0}, {"date": "2020-09-21", "close": 20.78, "volume": 687108.0}, {"date": "2020-09-22", "close": 20.91, "volume": 145900.0}, {"date": "2020-09-23", "close": 19.6, "volume": 555112.0}, {"date": "2020-09-24", "close": 19.34, "volume": 491936.0}, {"date": "2020-09-25", "close": 19.37, "volume": 195843.0}, {"date": "2020-09-28", "close": 21.35, "volume": 490088.0}, {"date": "2020-09-29", "close": 20.74, "volume": 214481.0}, {"date": "2020-09-30", "close": 20.83, "volume": 156255.0}, {"date": "2020-10-01", "close": 21.66, "volume": 195455.0}, {"date": "2020-10-02", "close": 22.5, "volume": 268469.0}, {"date": "2020-10-05", "close": 22.53, "volume": 163897.0}, {"date": "2020-10-06", "close": 22.67, "volume": 177536.0}, {"date": "2020-10-07", "close": 23.0, "volume": 197020.0}, {"date": "2020-10-08", "close": 23.49, "volume": 111088.0}, {"date": "2020-10-09", "close": 23.24, "volume": 120304.0}, {"date": "2020-10-12", "close": 22.8, "volume": 155045.0}, {"date": "2020-10-13", "close": 22.3, "volume": 147071.0}, {"date": "2020-10-14", "close": 21.62, "volume": 108408.0}, {"date": "2020-10-15", "close": 21.9, "volume": 150481.0}, {"date": "2020-10-16", "close": 22.06, "volume": 103920.0}, {"date": "2020-10-19", "close": 21.49, "volume": 94085.0}, {"date": "2020-10-20", "close": 21.36, "volume": 69096.0}, {"date": "2020-10-21", "close": 21.36, "volume": 93566.0}, {"date": "2020-10-22", "close": 22.02, "volume": 97765.0}, {"date": "2020-10-23", "close": 22.51, "volume": 90859.0}, {"date": "2020-10-26", "close": 20.98, "volume": 129925.0}, {"date": "2020-10-27", "close": 20.43, "volume": 93446.0}, {"date": "2020-10-28", "close": 19.59, "volume": 200905.0}, {"date": "2020-10-29", "close": 20.39, "volume": 160073.0}, {"date": "2020-10-30", "close": 20.0, "volume": 185234.0}, {"date": "2020-11-02", "close": 19.48, "volume": 136465.0}, {"date": "2020-11-03", "close": 20.07, "volume": 158307.0}, {"date": "2020-11-04", "close": 19.62, "volume": 191856.0}, {"date": "2020-11-05", "close": 20.06, "volume": 142397.0}, {"date": "2020-11-06", "close": 18.8, "volume": 128946.0}, {"date": "2020-11-09", "close": 25.84, "volume": 993767.0}, {"date": "2020-11-10", "close": 26.99, "volume": 404987.0}, {"date": "2020-11-11", "close": 26.33, "volume": 258738.0}, {"date": "2020-11-12", "close": 24.16, "volume": 165890.0}, {"date": "2020-11-13", "close": 25.83, "volume": 128288.0}, {"date": "2020-11-16", "close": 28.81, "volume": 339148.0}, {"date": "2020-11-17", "close": 29.94, "volume": 348813.0}, {"date": "2020-11-18", "close": 28.83, "volume": 444602.0}, {"date": "2020-11-19", "close": 29.52, "volume": 140355.0}, {"date": "2020-11-20", "close": 29.23, "volume": 135197.0}, {"date": "2020-11-23", "close": 30.42, "volume": 223340.0}, {"date": "2020-11-24", "close": 31.24, "volume": 313869.0}, {"date": "2020-11-25", "close": 31.23, "volume": 89214.0}, {"date": "2020-11-27", "close": 30.78, "volume": 69391.0}, {"date": "2020-11-30", "close": 29.97, "volume": 230156.0}, {"date": "2020-12-01", "close": 31.01, "volume": 204499.0}, {"date": "2020-12-02", "close": 31.65, "volume": 132400.0}, {"date": "2020-12-03", "close": 31.81, "volume": 139002.0}, {"date": "2020-12-04", "close": 34.54, "volume": 270895.0}, {"date": "2020-12-07", "close": 33.39, "volume": 354836.0}, {"date": "2020-12-08", "close": 33.44, "volume": 163279.0}, {"date": "2020-12-09", "close": 33.19, "volume": 226269.0}, {"date": "2020-12-10", "close": 32.79, "volume": 182601.0}, {"date": "2020-12-11", "close": 32.51, "volume": 148161.0}, {"date": "2020-12-14", "close": 32.36, "volume": 139818.0}, {"date": "2020-12-15", "close": 33.78, "volume": 114726.0}, {"date": "2020-12-16", "close": 33.4, "volume": 160087.0}, {"date": "2020-12-17", "close": 33.82, "volume": 240452.0}, {"date": "2020-12-18", "close": 33.0, "volume": 310635.0}, {"date": "2020-12-21", "close": 32.21, "volume": 152419.0}, {"date": "2020-12-22", "close": 32.35, "volume": 92862.0}, {"date": "2020-12-23", "close": 34.06, "volume": 90511.0}, {"date": "2020-12-24", "close": 35.07, "volume": 67012.0}, {"date": "2020-12-28", "close": 35.45, "volume": 103628.0}, {"date": "2020-12-29", "close": 35.36, "volume": 118416.0}, {"date": "2020-12-30", "close": 35.44, "volume": 126974.0}, {"date": "2020-12-31", "close": 36.17, "volume": 113312.0}, {"date": "2021-01-04", "close": 34.17, "volume": 195153.0}, {"date": "2021-01-05", "close": 34.94, "volume": 98978.0}, {"date": "2021-01-06", "close": 35.29, "volume": 225744.0}, {"date": "2021-01-07", "close": 35.81, "volume": 129649.0}, {"date": "2021-01-08", "close": 35.24, "volume": 75598.0}, {"date": "2021-01-11", "close": 35.25, "volume": 97470.0}, {"date": "2021-01-12", "close": 37.2, "volume": 105716.0}, {"date": "2021-01-13", "close": 37.2, "volume": 122095.0}, {"date": "2021-01-14", "close": 38.38, "volume": 98302.0}, {"date": "2021-01-15", "close": 37.15, "volume": 103468.0}, {"date": "2021-01-19", "close": 36.68, "volume": 73110.0}, {"date": "2021-01-20", "close": 37.12, "volume": 136200.0}, {"date": "2021-01-21", "close": 37.0, "volume": 87751.0}, {"date": "2021-01-22", "close": 39.08, "volume": 190761.0}, {"date": "2021-01-25", "close": 38.57, "volume": 385361.0}, {"date": "2021-01-26", "close": 38.61, "volume": 186996.0}, {"date": "2021-01-27", "close": 36.23, "volume": 242026.0}, {"date": "2021-01-28", "close": 36.12, "volume": 203514.0}, {"date": "2021-01-29", "close": 34.5, "volume": 170591.0}, {"date": "2021-02-01", "close": 34.74, "volume": 258255.0}, {"date": "2021-02-02", "close": 34.95, "volume": 277049.0}, {"date": "2021-02-03", "close": 36.34, "volume": 222069.0}, {"date": "2021-02-04", "close": 38.72, "volume": 247211.0}, {"date": "2021-02-05", "close": 39.09, "volume": 219024.0}, {"date": "2021-02-08", "close": 40.41, "volume": 169142.0}, {"date": "2021-02-09", "close": 39.85, "volume": 148406.0}, {"date": "2021-02-10", "close": 40.0, "volume": 113423.0}, {"date": "2021-02-11", "close": 39.71, "volume": 137522.0}, {"date": "2021-02-12", "close": 36.8, "volume": 223570.0}, {"date": "2021-02-16", "close": 36.89, "volume": 203634.0}, {"date": "2021-02-17", "close": 37.61, "volume": 161274.0}, {"date": "2021-02-18", "close": 38.42, "volume": 75374.0}, {"date": "2021-02-19", "close": 38.79, "volume": 92928.0}, {"date": "2021-02-22", "close": 42.7, "volume": 184055.0}, {"date": "2021-02-23", "close": 44.8, "volume": 258712.0}, {"date": "2021-02-24", "close": 44.76, "volume": 177257.0}, {"date": "2021-02-25", "close": 42.96, "volume": 109369.0}, {"date": "2021-02-26", "close": 41.84, "volume": 205628.0}, {"date": "2021-03-01", "close": 44.5, "volume": 216332.0}, {"date": "2021-03-02", "close": 42.12, "volume": 272394.0}, {"date": "2021-03-03", "close": 43.07, "volume": 84353.0}, {"date": "2021-03-04", "close": 42.41, "volume": 181986.0}, {"date": "2021-03-05", "close": 42.0, "volume": 241781.0}, {"date": "2021-03-08", "close": 45.26, "volume": 253490.0}, {"date": "2021-03-09", "close": 44.37, "volume": 229454.0}, {"date": "2021-03-10", "close": 44.78, "volume": 125389.0}, {"date": "2021-03-11", "close": 44.54, "volume": 309414.0}, {"date": "2021-03-12", "close": 44.0, "volume": 120861.0}, {"date": "2021-03-15", "close": 43.59, "volume": 109854.0}, {"date": "2021-03-16", "close": 42.38, "volume": 122633.0}, {"date": "2021-03-17", "close": 43.95, "volume": 157285.0}, {"date": "2021-03-18", "close": 42.3, "volume": 82451.0}, {"date": "2021-03-19", "close": 42.75, "volume": 276230.0}, {"date": "2021-03-22", "close": 41.68, "volume": 123010.0}, {"date": "2021-03-23", "close": 39.83, "volume": 143872.0}, {"date": "2021-03-24", "close": 38.63, "volume": 86610.0}, {"date": "2021-03-25", "close": 41.29, "volume": 152648.0}, {"date": "2021-03-26", "close": 41.17, "volume": 82597.0}, {"date": "2021-03-29", "close": 39.89, "volume": 103910.0}, {"date": "2021-03-30", "close": 40.59, "volume": 75307.0}, {"date": "2021-03-31", "close": 41.75, "volume": 214241.0}, {"date": "2021-04-01", "close": 43.55, "volume": 174427.0}, {"date": "2021-04-05", "close": 43.76, "volume": 125839.0}, {"date": "2021-04-06", "close": 43.28, "volume": 92119.0}, {"date": "2021-04-07", "close": 41.88, "volume": 108507.0}, {"date": "2021-04-08", "close": 41.39, "volume": 139270.0}, {"date": "2021-04-09", "close": 41.18, "volume": 84945.0}, {"date": "2021-04-12", "close": 41.5, "volume": 71005.0}, {"date": "2021-04-13", "close": 40.99, "volume": 64985.0}, {"date": "2021-04-14", "close": 41.43, "volume": 53975.0}, {"date": "2021-04-15", "close": 40.34, "volume": 149485.0}, {"date": "2021-04-16", "close": 40.46, "volume": 89524.0}, {"date": "2021-04-19", "close": 40.54, "volume": 75951.0}, {"date": "2021-04-20", "close": 39.43, "volume": 160608.0}, {"date": "2021-04-21", "close": 40.22, "volume": 76753.0}, {"date": "2021-04-22", "close": 39.53, "volume": 55760.0}, {"date": "2021-04-23", "close": 40.15, "volume": 78036.0}, {"date": "2021-04-26", "close": 39.76, "volume": 61959.0}, {"date": "2021-04-27", "close": 40.29, "volume": 99640.0}, {"date": "2021-04-28", "close": 41.96, "volume": 79679.0}, {"date": "2021-04-29", "close": 41.92, "volume": 53922.0}, {"date": "2021-04-30", "close": 41.66, "volume": 99061.0}, {"date": "2021-05-03", "close": 43.77, "volume": 178129.0}, {"date": "2021-05-04", "close": 42.18, "volume": 82676.0}, {"date": "2021-05-05", "close": 41.41, "volume": 128197.0}, {"date": "2021-05-06", "close": 41.78, "volume": 76312.0}, {"date": "2021-05-07", "close": 43.97, "volume": 226895.0}, {"date": "2021-05-10", "close": 42.07, "volume": 126709.0}, {"date": "2021-05-11", "close": 41.06, "volume": 62007.0}, {"date": "2021-05-12", "close": 39.75, "volume": 136337.0}, {"date": "2021-05-13", "close": 41.07, "volume": 84409.0}, {"date": "2021-05-14", "close": 42.45, "volume": 85237.0}, {"date": "2021-05-17", "close": 43.41, "volume": 128679.0}, {"date": "2021-05-18", "close": 41.66, "volume": 76401.0}, {"date": "2021-05-19", "close": 41.31, "volume": 64193.0}, {"date": "2021-05-20", "close": 41.28, "volume": 54336.0}, {"date": "2021-05-21", "close": 42.19, "volume": 79409.0}, {"date": "2021-05-24", "close": 42.29, "volume": 60492.0}, {"date": "2021-05-25", "close": 41.43, "volume": 62871.0}, {"date": "2021-05-26", "close": 43.35, "volume": 86684.0}, {"date": "2021-05-27", "close": 44.28, "volume": 88294.0}, {"date": "2021-05-28", "close": 44.14, "volume": 64138.0}, {"date": "2021-06-01", "close": 45.5, "volume": 150058.0}, {"date": "2021-06-02", "close": 46.53, "volume": 147435.0}, {"date": "2021-06-03", "close": 46.25, "volume": 182027.0}, {"date": "2021-06-04", "close": 47.61, "volume": 187932.0}, {"date": "2021-06-07", "close": 48.96, "volume": 159746.0}, {"date": "2021-06-08", "close": 49.88, "volume": 97666.0}, {"date": "2021-06-09", "close": 49.82, "volume": 107667.0}, {"date": "2021-06-10", "close": 48.32, "volume": 129226.0}, {"date": "2021-06-11", "close": 50.16, "volume": 105021.0}, {"date": "2021-06-14", "close": 48.77, "volume": 86452.0}, {"date": "2021-06-15", "close": 48.94, "volume": 66731.0}, {"date": "2021-06-16", "close": 49.07, "volume": 243120.0}, {"date": "2021-06-17", "close": 48.8, "volume": 104516.0}, {"date": "2021-06-18", "close": 48.0, "volume": 205566.0}, {"date": "2021-06-21", "close": 49.22, "volume": 97324.0}, {"date": "2021-06-22", "close": 49.29, "volume": 79876.0}, {"date": "2021-06-23", "close": 49.78, "volume": 232704.0}, {"date": "2021-06-24", "close": 51.33, "volume": 170275.0}, {"date": "2021-06-25", "close": 49.71, "volume": 961864.0}, {"date": "2021-06-28", "close": 49.06, "volume": 205638.0}, {"date": "2021-06-29", "close": 50.3, "volume": 298293.0}, {"date": "2021-06-30", "close": 49.85, "volume": 365594.0}, {"date": "2021-07-01", "close": 49.95, "volume": 155360.0}, {"date": "2021-07-02", "close": 49.96, "volume": 140788.0}, {"date": "2021-07-06", "close": 49.41, "volume": 236247.0}, {"date": "2021-07-07", "close": 48.49, "volume": 254033.0}, {"date": "2021-07-08", "close": 47.99, "volume": 221295.0}, {"date": "2021-07-09", "close": 49.14, "volume": 222384.0}, {"date": "2021-07-12", "close": 49.13, "volume": 82276.0}, {"date": "2021-07-13", "close": 47.48, "volume": 127918.0}, {"date": "2021-07-14", "close": 47.25, "volume": 76103.0}, {"date": "2021-07-15", "close": 46.99, "volume": 134896.0}, {"date": "2021-07-16", "close": 45.49, "volume": 144446.0}, {"date": "2021-07-19", "close": 41.67, "volume": 253876.0}, {"date": "2021-07-20", "close": 44.94, "volume": 150173.0}, {"date": "2021-07-21", "close": 46.21, "volume": 110167.0}, {"date": "2021-07-22", "close": 45.58, "volume": 87666.0}, {"date": "2021-07-23", "close": 46.45, "volume": 119391.0}, {"date": "2021-07-26", "close": 47.4, "volume": 89578.0}, {"date": "2021-07-27", "close": 47.82, "volume": 95894.0}, {"date": "2021-07-28", "close": 46.88, "volume": 85562.0}, {"date": "2021-07-29", "close": 47.25, "volume": 77138.0}, {"date": "2021-07-30", "close": 45.85, "volume": 106443.0}, {"date": "2021-08-02", "close": 45.5, "volume": 63333.0}, {"date": "2021-08-03", "close": 44.83, "volume": 80934.0}, {"date": "2021-08-04", "close": 43.0, "volume": 84646.0}, {"date": "2021-08-05", "close": 44.95, "volume": 121849.0}, {"date": "2021-08-06", "close": 42.01, "volume": 281177.0}, {"date": "2021-08-09", "close": 44.37, "volume": 137122.0}, {"date": "2021-08-10", "close": 44.58, "volume": 82127.0}, {"date": "2021-08-11", "close": 44.67, "volume": 112286.0}, {"date": "2021-08-12", "close": 43.73, "volume": 53455.0}, {"date": "2021-08-13", "close": 43.0, "volume": 68586.0}, {"date": "2021-08-16", "close": 41.99, "volume": 50708.0}, {"date": "2021-08-17", "close": 41.23, "volume": 88756.0}, {"date": "2021-08-18", "close": 41.32, "volume": 72520.0}, {"date": "2021-08-19", "close": 41.02, "volume": 118936.0}, {"date": "2021-08-20", "close": 42.39, "volume": 57581.0}, {"date": "2021-08-23", "close": 42.96, "volume": 70636.0}, {"date": "2021-08-24", "close": 44.04, "volume": 84950.0}, {"date": "2021-08-25", "close": 43.63, "volume": 99581.0}, {"date": "2021-08-26", "close": 42.5, "volume": 56131.0}, {"date": "2021-08-27", "close": 43.68, "volume": 97076.0}, {"date": "2021-08-30", "close": 42.67, "volume": 42231.0}, {"date": "2021-08-31", "close": 43.19, "volume": 49629.0}, {"date": "2021-09-01", "close": 42.81, "volume": 75673.0}, {"date": "2021-09-02", "close": 43.82, "volume": 81046.0}, {"date": "2021-09-03", "close": 43.11, "volume": 55927.0}, {"date": "2021-09-07", "close": 43.38, "volume": 65023.0}, {"date": "2021-09-08", "close": 43.51, "volume": 133640.0}, {"date": "2021-09-09", "close": 43.47, "volume": 66384.0}, {"date": "2021-09-10", "close": 42.52, "volume": 49924.0}, {"date": "2021-09-13", "close": 43.74, "volume": 60448.0}, {"date": "2021-09-14", "close": 42.9, "volume": 79758.0}, {"date": "2021-09-15", "close": 42.96, "volume": 70500.0}, {"date": "2021-09-16", "close": 42.78, "volume": 49151.0}, {"date": "2021-09-17", "close": 42.91, "volume": 283019.0}, {"date": "2021-09-20", "close": 42.08, "volume": 84116.0}, {"date": "2021-09-21", "close": 42.2, "volume": 100472.0}, {"date": "2021-09-22", "close": 44.02, "volume": 68194.0}, {"date": "2021-09-23", "close": 45.8, "volume": 46720.0}, {"date": "2021-09-24", "close": 46.11, "volume": 71149.0}, {"date": "2021-09-27", "close": 46.19, "volume": 101643.0}, {"date": "2021-09-28", "close": 45.13, "volume": 81267.0}, {"date": "2021-09-29", "close": 45.29, "volume": 62200.0}, {"date": "2021-09-30", "close": 45.41, "volume": 148969.0}, {"date": "2021-10-01", "close": 47.75, "volume": 138841.0}, {"date": "2021-10-04", "close": 47.85, "volume": 136606.0}, {"date": "2021-10-05", "close": 47.4, "volume": 76743.0}, {"date": "2021-10-06", "close": 46.44, "volume": 112101.0}, {"date": "2021-10-07", "close": 46.58, "volume": 170667.0}, {"date": "2021-10-08", "close": 46.05, "volume": 71999.0}, {"date": "2021-10-11", "close": 45.56, "volume": 46363.0}, {"date": "2021-10-12", "close": 47.22, "volume": 55063.0}, {"date": "2021-10-13", "close": 47.5, "volume": 68065.0}, {"date": "2021-10-14", "close": 47.78, "volume": 56590.0}, {"date": "2021-10-15", "close": 46.79, "volume": 124413.0}, {"date": "2021-10-18", "close": 46.99, "volume": 48527.0}, {"date": "2021-10-19", "close": 46.46, "volume": 43526.0}, {"date": "2021-10-20", "close": 46.07, "volume": 56288.0}, {"date": "2021-10-21", "close": 45.85, "volume": 56131.0}, {"date": "2021-10-22", "close": 45.79, "volume": 42283.0}, {"date": "2021-10-25", "close": 45.66, "volume": 38627.0}, {"date": "2021-10-26", "close": 45.32, "volume": 55187.0}, {"date": "2021-10-27", "close": 44.52, "volume": 58910.0}, {"date": "2021-10-28", "close": 44.82, "volume": 59259.0}, {"date": "2021-10-29", "close": 44.37, "volume": 58073.0}, {"date": "2021-11-01", "close": 46.9, "volume": 145475.0}, {"date": "2021-11-02", "close": 46.74, "volume": 83140.0}, {"date": "2021-11-03", "close": 47.89, "volume": 167595.0}, {"date": "2021-11-04", "close": 47.84, "volume": 98799.0}, {"date": "2021-11-05", "close": 50.97, "volume": 331041.0}, {"date": "2021-11-08", "close": 49.62, "volume": 172242.0}, {"date": "2021-11-09", "close": 49.82, "volume": 156416.0}, {"date": "2021-11-10", "close": 48.86, "volume": 118811.0}, {"date": "2021-11-11", "close": 47.98, "volume": 85995.0}, {"date": "2021-11-12", "close": 47.65, "volume": 65474.0}, {"date": "2021-11-15", "close": 47.23, "volume": 113835.0}, {"date": "2021-11-16", "close": 47.93, "volume": 60963.0}, {"date": "2021-11-17", "close": 47.71, "volume": 68467.0}, {"date": "2021-11-18", "close": 47.96, "volume": 123212.0}, {"date": "2021-11-19", "close": 48.13, "volume": 133351.0}, {"date": "2021-11-22", "close": 48.91, "volume": 84303.0}, {"date": "2021-11-23", "close": 48.45, "volume": 89857.0}, {"date": "2021-11-24", "close": 48.19, "volume": 57263.0}, {"date": "2021-11-26", "close": 45.86, "volume": 131045.0}, {"date": "2021-11-29", "close": 45.58, "volume": 122073.0}, {"date": "2021-11-30", "close": 42.31, "volume": 227409.0}, {"date": "2021-12-01", "close": 42.07, "volume": 129077.0}, {"date": "2021-12-02", "close": 44.86, "volume": 75380.0}, {"date": "2021-12-03", "close": 43.93, "volume": 69226.0}, {"date": "2021-12-06", "close": 46.27, "volume": 100582.0}, {"date": "2021-12-07", "close": 46.17, "volume": 99732.0}, {"date": "2021-12-08", "close": 46.75, "volume": 46782.0}, {"date": "2021-12-09", "close": 45.89, "volume": 54076.0}, {"date": "2021-12-10", "close": 45.71, "volume": 50996.0}, {"date": "2021-12-13", "close": 42.96, "volume": 79515.0}, {"date": "2021-12-14", "close": 42.4, "volume": 56742.0}, {"date": "2021-12-15", "close": 41.5, "volume": 270988.0}, {"date": "2021-12-16", "close": 40.1, "volume": 199935.0}, {"date": "2021-12-17", "close": 40.1, "volume": 374429.0}, {"date": "2021-12-20", "close": 39.61, "volume": 136618.0}, {"date": "2021-12-21", "close": 41.67, "volume": 255486.0}, {"date": "2021-12-22", "close": 41.74, "volume": 204473.0}, {"date": "2021-12-23", "close": 42.47, "volume": 179731.0}, {"date": "2021-12-27", "close": 42.99, "volume": 62298.0}, {"date": "2021-12-28", "close": 42.79, "volume": 77563.0}, {"date": "2021-12-29", "close": 42.48, "volume": 60143.0}, {"date": "2021-12-30", "close": 42.79, "volume": 79993.0}, {"date": "2021-12-31", "close": 42.79, "volume": 119847.0}, {"date": "2022-01-03", "close": 44.57, "volume": 114363.0}, {"date": "2022-01-04", "close": 45.3, "volume": 58737.0}, {"date": "2022-01-05", "close": 43.04, "volume": 46246.0}, {"date": "2022-01-06", "close": 42.6, "volume": 59154.0}, {"date": "2022-01-07", "close": 42.23, "volume": 124115.0}, {"date": "2022-01-10", "close": 41.05, "volume": 130076.0}, {"date": "2022-01-11", "close": 40.94, "volume": 175056.0}, {"date": "2022-01-12", "close": 40.56, "volume": 172449.0}, {"date": "2022-01-13", "close": 40.53, "volume": 80971.0}, {"date": "2022-01-14", "close": 40.73, "volume": 174783.0}, {"date": "2022-01-18", "close": 39.81, "volume": 85095.0}, {"date": "2022-01-19", "close": 39.0, "volume": 141223.0}, {"date": "2022-01-20", "close": 37.91, "volume": 160487.0}, {"date": "2022-01-21", "close": 36.79, "volume": 139638.0}, {"date": "2022-01-24", "close": 37.82, "volume": 155430.0}, {"date": "2022-01-25", "close": 37.36, "volume": 88319.0}, {"date": "2022-01-26", "close": 36.4, "volume": 74679.0}, {"date": "2022-01-27", "close": 35.73, "volume": 193947.0}, {"date": "2022-01-28", "close": 35.55, "volume": 96585.0}, {"date": "2022-01-31", "close": 37.67, "volume": 100928.0}, {"date": "2022-02-01", "close": 37.49, "volume": 156231.0}, {"date": "2022-02-02", "close": 36.42, "volume": 81781.0}, {"date": "2022-02-03", "close": 35.09, "volume": 104398.0}, {"date": "2022-02-04", "close": 35.83, "volume": 136839.0}, {"date": "2022-02-07", "close": 37.51, "volume": 132737.0}, {"date": "2022-02-08", "close": 39.02, "volume": 82047.0}, {"date": "2022-02-09", "close": 40.21, "volume": 89268.0}, {"date": "2022-02-10", "close": 39.76, "volume": 85491.0}, {"date": "2022-02-11", "close": 37.1, "volume": 348893.0}, {"date": "2022-02-14", "close": 36.99, "volume": 166752.0}, {"date": "2022-02-15", "close": 37.57, "volume": 111609.0}, {"date": "2022-02-16", "close": 37.3, "volume": 57303.0}, {"date": "2022-02-17", "close": 36.18, "volume": 89851.0}, {"date": "2022-02-18", "close": 35.53, "volume": 88908.0}, {"date": "2022-02-22", "close": 34.81, "volume": 160421.0}, {"date": "2022-02-23", "close": 33.96, "volume": 59619.0}, {"date": "2022-02-24", "close": 34.76, "volume": 149144.0}, {"date": "2022-02-25", "close": 35.19, "volume": 122389.0}, {"date": "2022-02-28", "close": 34.94, "volume": 124991.0}, {"date": "2022-03-01", "close": 33.56, "volume": 114357.0}, {"date": "2022-03-02", "close": 34.0, "volume": 77486.0}, {"date": "2022-03-03", "close": 32.41, "volume": 106373.0}, {"date": "2022-03-04", "close": 30.26, "volume": 117588.0}, {"date": "2022-03-07", "close": 28.75, "volume": 257318.0}, {"date": "2022-03-08", "close": 28.75, "volume": 257840.0}, {"date": "2022-03-09", "close": 32.27, "volume": 349058.0}, {"date": "2022-03-10", "close": 33.72, "volume": 162499.0}, {"date": "2022-03-11", "close": 33.58, "volume": 132847.0}, {"date": "2022-03-14", "close": 33.3, "volume": 162069.0}, {"date": "2022-03-15", "close": 33.54, "volume": 144630.0}, {"date": "2022-03-16", "close": 35.3, "volume": 207440.0}, {"date": "2022-03-17", "close": 35.63, "volume": 109710.0}, {"date": "2022-03-18", "close": 35.0, "volume": 214615.0}, {"date": "2022-03-21", "close": 34.35, "volume": 109138.0}, {"date": "2022-03-22", "close": 34.32, "volume": 76332.0}, {"date": "2022-03-23", "close": 34.49, "volume": 95590.0}, {"date": "2022-03-24", "close": 34.63, "volume": 95924.0}, {"date": "2022-03-25", "close": 35.15, "volume": 143012.0}, {"date": "2022-03-28", "close": 34.49, "volume": 146114.0}, {"date": "2022-03-29", "close": 36.46, "volume": 182419.0}, {"date": "2022-03-30", "close": 35.9, "volume": 94265.0}, {"date": "2022-03-31", "close": 35.64, "volume": 163816.0}, {"date": "2022-04-01", "close": 37.19, "volume": 128064.0}, {"date": "2022-04-04", "close": 37.6, "volume": 88317.0}, {"date": "2022-04-05", "close": 35.89, "volume": 129263.0}, {"date": "2022-04-06", "close": 35.05, "volume": 108031.0}, {"date": "2022-04-07", "close": 34.27, "volume": 145883.0}, {"date": "2022-04-08", "close": 33.75, "volume": 101028.0}, {"date": "2022-04-11", "close": 33.27, "volume": 99263.0}, {"date": "2022-04-12", "close": 33.16, "volume": 68745.0}, {"date": "2022-04-13", "close": 34.58, "volume": 74771.0}, {"date": "2022-04-14", "close": 34.61, "volume": 56027.0}, {"date": "2022-04-18", "close": 34.21, "volume": 66039.0}, {"date": "2022-04-19", "close": 35.59, "volume": 46453.0}, {"date": "2022-04-20", "close": 35.49, "volume": 74411.0}, {"date": "2022-04-21", "close": 36.0, "volume": 101060.0}, {"date": "2022-04-22", "close": 35.0, "volume": 88345.0}, {"date": "2022-04-25", "close": 34.96, "volume": 102888.0}, {"date": "2022-04-26", "close": 32.81, "volume": 95434.0}, {"date": "2022-04-27", "close": 32.32, "volume": 75651.0}, {"date": "2022-04-28", "close": 33.1, "volume": 67151.0}, {"date": "2022-04-29", "close": 32.75, "volume": 133506.0}, {"date": "2022-05-02", "close": 32.41, "volume": 146046.0}, {"date": "2022-05-03", "close": 31.83, "volume": 104495.0}, {"date": "2022-05-04", "close": 31.92, "volume": 104563.0}, {"date": "2022-05-05", "close": 30.74, "volume": 138430.0}, {"date": "2022-05-06", "close": 28.87, "volume": 285136.0}, {"date": "2022-05-09", "close": 28.81, "volume": 204441.0}, {"date": "2022-05-10", "close": 29.78, "volume": 153420.0}, {"date": "2022-05-11", "close": 29.02, "volume": 130950.0}, {"date": "2022-05-12", "close": 28.51, "volume": 112027.0}, {"date": "2022-05-13", "close": 30.07, "volume": 107921.0}, {"date": "2022-05-16", "close": 29.87, "volume": 100078.0}, {"date": "2022-05-17", "close": 30.0, "volume": 157248.0}, {"date": "2022-05-18", "close": 29.38, "volume": 171894.0}, {"date": "2022-05-19", "close": 29.36, "volume": 119806.0}, {"date": "2022-05-20", "close": 29.2, "volume": 90435.0}, {"date": "2022-05-23", "close": 30.0, "volume": 121838.0}, {"date": "2022-05-24", "close": 28.8, "volume": 100249.0}, {"date": "2022-05-25", "close": 29.38, "volume": 95219.0}, {"date": "2022-05-26", "close": 29.98, "volume": 110668.0}, {"date": "2022-05-27", "close": 30.25, "volume": 98137.0}, {"date": "2022-05-31", "close": 30.12, "volume": 113772.0}, {"date": "2022-06-01", "close": 31.37, "volume": 104462.0}, {"date": "2022-06-02", "close": 32.07, "volume": 77542.0}, {"date": "2022-06-03", "close": 31.22, "volume": 66209.0}, {"date": "2022-06-06", "close": 31.48, "volume": 65506.0}, {"date": "2022-06-07", "close": 32.27, "volume": 104038.0}, {"date": "2022-06-08", "close": 32.24, "volume": 55361.0}, {"date": "2022-06-09", "close": 31.43, "volume": 48905.0}, {"date": "2022-06-10", "close": 29.75, "volume": 67160.0}, {"date": "2022-06-13", "close": 27.99, "volume": 128728.0}, {"date": "2022-06-14", "close": 28.25, "volume": 117150.0}, {"date": "2022-06-15", "close": 28.36, "volume": 93766.0}, {"date": "2022-06-16", "close": 25.93, "volume": 120284.0}, {"date": "2022-06-17", "close": 26.56, "volume": 151654.0}, {"date": "2022-06-21", "close": 27.03, "volume": 70687.0}, {"date": "2022-06-22", "close": 26.14, "volume": 94887.0}, {"date": "2022-06-23", "close": 26.85, "volume": 83565.0}, {"date": "2022-06-24", "close": 27.68, "volume": 580549.0}, {"date": "2022-06-27", "close": 27.61, "volume": 103824.0}, {"date": "2022-06-28", "close": 27.26, "volume": 88119.0}, {"date": "2022-06-29", "close": 26.9, "volume": 122333.0}, {"date": "2022-06-30", "close": 27.61, "volume": 152930.0}, {"date": "2022-07-01", "close": 27.13, "volume": 120521.0}, {"date": "2022-07-05", "close": 27.38, "volume": 189048.0}, {"date": "2022-07-06", "close": 26.86, "volume": 79904.0}, {"date": "2022-07-07", "close": 27.13, "volume": 55008.0}, {"date": "2022-07-08", "close": 27.14, "volume": 63911.0}, {"date": "2022-07-11", "close": 26.41, "volume": 60933.0}, {"date": "2022-07-12", "close": 26.52, "volume": 81414.0}, {"date": "2022-07-13", "close": 26.29, "volume": 58199.0}, {"date": "2022-07-14", "close": 25.57, "volume": 55679.0}, {"date": "2022-07-15", "close": 26.24, "volume": 53667.0}, {"date": "2022-07-18", "close": 26.62, "volume": 54031.0}, {"date": "2022-07-19", "close": 28.54, "volume": 141184.0}, {"date": "2022-07-20", "close": 29.44, "volume": 102829.0}, {"date": "2022-07-21", "close": 30.92, "volume": 100932.0}, {"date": "2022-07-22", "close": 30.62, "volume": 81771.0}, {"date": "2022-07-25", "close": 31.34, "volume": 72246.0}, {"date": "2022-07-26", "close": 31.97, "volume": 65588.0}, {"date": "2022-07-27", "close": 32.74, "volume": 100128.0}, {"date": "2022-07-28", "close": 33.27, "volume": 68414.0}, {"date": "2022-07-29", "close": 33.77, "volume": 140810.0}, {"date": "2022-08-01", "close": 33.77, "volume": 93745.0}, {"date": "2022-08-02", "close": 33.83, "volume": 65540.0}, {"date": "2022-08-03", "close": 34.2, "volume": 101210.0}, {"date": "2022-08-04", "close": 33.32, "volume": 95250.0}, {"date": "2022-08-05", "close": 37.9, "volume": 241594.0}, {"date": "2022-08-08", "close": 37.91, "volume": 184164.0}, {"date": "2022-08-09", "close": 39.42, "volume": 157945.0}, {"date": "2022-08-10", "close": 41.6, "volume": 190709.0}, {"date": "2022-08-11", "close": 41.19, "volume": 140312.0}, {"date": "2022-08-12", "close": 42.78, "volume": 128809.0}, {"date": "2022-08-15", "close": 43.68, "volume": 114297.0}, {"date": "2022-08-16", "close": 43.16, "volume": 98345.0}, {"date": "2022-08-17", "close": 42.96, "volume": 76790.0}, {"date": "2022-08-18", "close": 42.48, "volume": 60212.0}, {"date": "2022-08-19", "close": 41.3, "volume": 83002.0}, {"date": "2022-08-22", "close": 40.88, "volume": 59297.0}, {"date": "2022-08-23", "close": 40.55, "volume": 53877.0}, {"date": "2022-08-24", "close": 40.47, "volume": 81902.0}, {"date": "2022-08-25", "close": 40.71, "volume": 75335.0}, {"date": "2022-08-26", "close": 39.57, "volume": 62648.0}, {"date": "2022-08-29", "close": 39.41, "volume": 53830.0}, {"date": "2022-08-30", "close": 38.76, "volume": 60176.0}, {"date": "2022-08-31", "close": 38.18, "volume": 67391.0}, {"date": "2022-09-01", "close": 37.6, "volume": 57906.0}, {"date": "2022-09-02", "close": 37.39, "volume": 60834.0}, {"date": "2022-09-06", "close": 36.04, "volume": 68418.0}, {"date": "2022-09-07", "close": 37.45, "volume": 177187.0}, {"date": "2022-09-08", "close": 37.67, "volume": 52409.0}, {"date": "2022-09-09", "close": 38.38, "volume": 56760.0}, {"date": "2022-09-12", "close": 39.63, "volume": 82212.0}, {"date": "2022-09-13", "close": 37.58, "volume": 87922.0}, {"date": "2022-09-14", "close": 37.51, "volume": 47292.0}, {"date": "2022-09-15", "close": 36.98, "volume": 53239.0}, {"date": "2022-09-16", "close": 36.37, "volume": 169358.0}, {"date": "2022-09-19", "close": 36.95, "volume": 31498.0}, {"date": "2022-09-20", "close": 36.13, "volume": 58056.0}, {"date": "2022-09-21", "close": 35.78, "volume": 64605.0}, {"date": "2022-09-22", "close": 33.3, "volume": 81614.0}, {"date": "2022-09-23", "close": 33.08, "volume": 80164.0}, {"date": "2022-09-26", "close": 32.49, "volume": 61240.0}, {"date": "2022-09-27", "close": 32.58, "volume": 63869.0}, {"date": "2022-09-28", "close": 33.71, "volume": 66682.0}, {"date": "2022-09-29", "close": 32.0, "volume": 77017.0}, {"date": "2022-09-30", "close": 31.58, "volume": 182962.0}, {"date": "2022-10-03", "close": 33.6, "volume": 151457.0}, {"date": "2022-10-04", "close": 35.39, "volume": 106293.0}, {"date": "2022-10-05", "close": 34.86, "volume": 59607.0}, {"date": "2022-10-06", "close": 34.5, "volume": 56502.0}, {"date": "2022-10-07", "close": 33.7, "volume": 45292.0}, {"date": "2022-10-10", "close": 33.58, "volume": 55954.0}, {"date": "2022-10-11", "close": 33.68, "volume": 60479.0}, {"date": "2022-10-12", "close": 33.66, "volume": 56570.0}, {"date": "2022-10-13", "close": 34.0, "volume": 103929.0}, {"date": "2022-10-14", "close": 33.41, "volume": 52050.0}, {"date": "2022-10-17", "close": 34.62, "volume": 70476.0}, {"date": "2022-10-18", "close": 35.18, "volume": 72216.0}, {"date": "2022-10-19", "close": 35.3, "volume": 44529.0}, {"date": "2022-10-20", "close": 34.76, "volume": 46887.0}, {"date": "2022-10-21", "close": 35.6, "volume": 48507.0}, {"date": "2022-10-24", "close": 36.17, "volume": 49050.0}, {"date": "2022-10-25", "close": 37.24, "volume": 41521.0}, {"date": "2022-10-26", "close": 37.24, "volume": 61124.0}, {"date": "2022-10-27", "close": 37.2, "volume": 53951.0}, {"date": "2022-10-28", "close": 38.44, "volume": 61913.0}, {"date": "2022-10-31", "close": 37.28, "volume": 98546.0}, {"date": "2022-11-01", "close": 37.29, "volume": 114016.0}, {"date": "2022-11-02", "close": 35.78, "volume": 52251.0}, {"date": "2022-11-03", "close": 35.17, "volume": 70712.0}, {"date": "2022-11-04", "close": 31.33, "volume": 213530.0}, {"date": "2022-11-07", "close": 30.17, "volume": 181713.0}, {"date": "2022-11-08", "close": 28.24, "volume": 191301.0}, {"date": "2022-11-09", "close": 29.13, "volume": 197859.0}, {"date": "2022-11-10", "close": 31.35, "volume": 152864.0}, {"date": "2022-11-11", "close": 30.32, "volume": 114230.0}, {"date": "2022-11-14", "close": 29.94, "volume": 186574.0}, {"date": "2022-11-15", "close": 29.48, "volume": 119978.0}, {"date": "2022-11-16", "close": 28.68, "volume": 93058.0}, {"date": "2022-11-17", "close": 28.05, "volume": 107649.0}, {"date": "2022-11-18", "close": 27.65, "volume": 110597.0}, {"date": "2022-11-21", "close": 27.22, "volume": 89347.0}, {"date": "2022-11-22", "close": 27.71, "volume": 81272.0}, {"date": "2022-11-23", "close": 28.05, "volume": 241859.0}, {"date": "2022-11-25", "close": 28.53, "volume": 21855.0}, {"date": "2022-11-28", "close": 28.79, "volume": 79857.0}, {"date": "2022-11-29", "close": 29.76, "volume": 120647.0}, {"date": "2022-11-30", "close": 29.61, "volume": 139550.0}, {"date": "2022-12-01", "close": 30.14, "volume": 49366.0}, {"date": "2022-12-02", "close": 30.26, "volume": 48174.0}, {"date": "2022-12-05", "close": 30.6, "volume": 99532.0}, {"date": "2022-12-06", "close": 29.7, "volume": 57854.0}, {"date": "2022-12-07", "close": 28.84, "volume": 53258.0}, {"date": "2022-12-08", "close": 28.3, "volume": 63449.0}, {"date": "2022-12-09", "close": 28.45, "volume": 45296.0}, {"date": "2022-12-12", "close": 28.75, "volume": 62895.0}, {"date": "2022-12-13", "close": 28.57, "volume": 77031.0}, {"date": "2022-12-14", "close": 29.25, "volume": 99975.0}, {"date": "2022-12-15", "close": 28.29, "volume": 92192.0}, {"date": "2022-12-16", "close": 28.43, "volume": 586635.0}, {"date": "2022-12-19", "close": 27.39, "volume": 83257.0}, {"date": "2022-12-20", "close": 27.5, "volume": 84711.0}, {"date": "2022-12-21", "close": 27.25, "volume": 90942.0}, {"date": "2022-12-22", "close": 25.36, "volume": 121725.0}, {"date": "2022-12-23", "close": 24.88, "volume": 102077.0}, {"date": "2022-12-27", "close": 24.75, "volume": 141483.0}, {"date": "2022-12-28", "close": 24.16, "volume": 95779.0}, {"date": "2022-12-29", "close": 24.72, "volume": 144824.0}, {"date": "2022-12-30", "close": 24.39, "volume": 186795.0}, {"date": "2023-01-03", "close": 24.18, "volume": 196669.0}, {"date": "2023-01-04", "close": 24.49, "volume": 138564.0}, {"date": "2023-01-05", "close": 23.55, "volume": 139809.0}, {"date": "2023-01-06", "close": 23.99, "volume": 102917.0}, {"date": "2023-01-09", "close": 24.96, "volume": 197507.0}, {"date": "2023-01-10", "close": 24.89, "volume": 140392.0}, {"date": "2023-01-11", "close": 25.45, "volume": 114826.0}, {"date": "2023-01-12", "close": 25.5, "volume": 159471.0}, {"date": "2023-01-13", "close": 25.57, "volume": 362713.0}, {"date": "2023-01-17", "close": 26.42, "volume": 147004.0}, {"date": "2023-01-18", "close": 26.03, "volume": 150663.0}, {"date": "2023-01-19", "close": 26.82, "volume": 105287.0}, {"date": "2023-01-20", "close": 27.97, "volume": 180574.0}, {"date": "2023-01-23", "close": 28.73, "volume": 104653.0}, {"date": "2023-01-24", "close": 28.63, "volume": 60259.0}, {"date": "2023-01-25", "close": 28.96, "volume": 61452.0}, {"date": "2023-01-26", "close": 29.22, "volume": 63540.0}, {"date": "2023-01-27", "close": 28.7, "volume": 78798.0}, {"date": "2023-01-30", "close": 28.99, "volume": 81404.0}, {"date": "2023-01-31", "close": 29.55, "volume": 176675.0}, {"date": "2023-02-01", "close": 29.5, "volume": 262336.0}, {"date": "2023-02-02", "close": 30.6, "volume": 168367.0}, {"date": "2023-02-03", "close": 30.24, "volume": 133627.0}, {"date": "2023-02-06", "close": 29.52, "volume": 109142.0}, {"date": "2023-02-07", "close": 29.22, "volume": 150771.0}, {"date": "2023-02-08", "close": 28.6, "volume": 95396.0}, {"date": "2023-02-09", "close": 28.09, "volume": 99782.0}, {"date": "2023-02-10", "close": 25.79, "volume": 323118.0}, {"date": "2023-02-13", "close": 26.62, "volume": 164269.0}, {"date": "2023-02-14", "close": 25.99, "volume": 91351.0}, {"date": "2023-02-15", "close": 26.02, "volume": 121653.0}, {"date": "2023-02-16", "close": 26.85, "volume": 114212.0}, {"date": "2023-02-17", "close": 26.62, "volume": 96912.0}, {"date": "2023-02-21", "close": 26.0, "volume": 91762.0}, {"date": "2023-02-22", "close": 25.9, "volume": 127817.0}, {"date": "2023-02-23", "close": 26.36, "volume": 121623.0}, {"date": "2023-02-24", "close": 25.94, "volume": 111929.0}, {"date": "2023-02-27", "close": 26.29, "volume": 75172.0}, {"date": "2023-02-28", "close": 25.71, "volume": 135710.0}, {"date": "2023-03-01", "close": 25.1, "volume": 104951.0}, {"date": "2023-03-02", "close": 24.52, "volume": 78948.0}, {"date": "2023-03-03", "close": 24.68, "volume": 82411.0}, {"date": "2023-03-06", "close": 23.2, "volume": 108871.0}, {"date": "2023-03-07", "close": 23.09, "volume": 119798.0}, {"date": "2023-03-08", "close": 23.32, "volume": 151248.0}, {"date": "2023-03-09", "close": 22.77, "volume": 141090.0}, {"date": "2023-03-10", "close": 21.89, "volume": 155225.0}, {"date": "2023-03-13", "close": 20.33, "volume": 146848.0}, {"date": "2023-03-14", "close": 20.98, "volume": 193422.0}, {"date": "2023-03-15", "close": 20.33, "volume": 174496.0}, {"date": "2023-03-16", "close": 20.7, "volume": 107566.0}, {"date": "2023-03-17", "close": 20.15, "volume": 565634.0}, {"date": "2023-03-20", "close": 20.25, "volume": 112230.0}, {"date": "2023-03-21", "close": 20.49, "volume": 189206.0}, {"date": "2023-03-22", "close": 19.95, "volume": 98217.0}, {"date": "2023-03-23", "close": 19.56, "volume": 133071.0}, {"date": "2023-03-24", "close": 19.21, "volume": 93838.0}, {"date": "2023-03-27", "close": 19.35, "volume": 58542.0}, {"date": "2023-03-28", "close": 19.91, "volume": 128707.0}, {"date": "2023-03-29", "close": 20.2, "volume": 107068.0}, {"date": "2023-03-30", "close": 20.42, "volume": 67369.0}, {"date": "2023-03-31", "close": 20.84, "volume": 99190.0}, {"date": "2023-04-03", "close": 20.3, "volume": 106339.0}, {"date": "2023-04-04", "close": 19.59, "volume": 90254.0}, {"date": "2023-04-05", "close": 18.78, "volume": 64931.0}, {"date": "2023-04-06", "close": 18.85, "volume": 61563.0}, {"date": "2023-04-10", "close": 19.48, "volume": 87830.0}, {"date": "2023-04-11", "close": 19.22, "volume": 59373.0}, {"date": "2023-04-12", "close": 18.91, "volume": 75758.0}, {"date": "2023-04-13", "close": 18.87, "volume": 71232.0}, {"date": "2023-04-14", "close": 19.01, "volume": 150805.0}, {"date": "2023-04-17", "close": 19.35, "volume": 80539.0}, {"date": "2023-04-18", "close": 19.57, "volume": 91734.0}, {"date": "2023-04-19", "close": 19.71, "volume": 76932.0}, {"date": "2023-04-20", "close": 19.66, "volume": 100395.0}, {"date": "2023-04-21", "close": 18.52, "volume": 100181.0}, {"date": "2023-04-24", "close": 18.55, "volume": 68503.0}, {"date": "2023-04-25", "close": 17.88, "volume": 151601.0}, {"date": "2023-04-26", "close": 17.38, "volume": 114025.0}, {"date": "2023-04-27", "close": 18.13, "volume": 86064.0}, {"date": "2023-04-28", "close": 19.03, "volume": 91605.0}, {"date": "2023-05-01", "close": 19.59, "volume": 118779.0}, {"date": "2023-05-02", "close": 18.3, "volume": 114660.0}, {"date": "2023-05-03", "close": 18.89, "volume": 96302.0}, {"date": "2023-05-04", "close": 19.15, "volume": 145575.0}, {"date": "2023-05-05", "close": 22.59, "volume": 261131.0}, {"date": "2023-05-08", "close": 21.52, "volume": 247074.0}, {"date": "2023-05-09", "close": 21.78, "volume": 284078.0}, {"date": "2023-05-10", "close": 21.51, "volume": 188017.0}, {"date": "2023-05-11", "close": 21.47, "volume": 110391.0}, {"date": "2023-05-12", "close": 21.87, "volume": 178548.0}, {"date": "2023-05-15", "close": 22.82, "volume": 157017.0}, {"date": "2023-05-16", "close": 21.96, "volume": 99546.0}, {"date": "2023-05-17", "close": 22.83, "volume": 163067.0}, {"date": "2023-05-18", "close": 23.89, "volume": 176749.0}, {"date": "2023-05-19", "close": 24.04, "volume": 133423.0}, {"date": "2023-05-22", "close": 24.76, "volume": 143869.0}, {"date": "2023-05-23", "close": 25.02, "volume": 137623.0}, {"date": "2023-05-24", "close": 24.75, "volume": 151723.0}, {"date": "2023-05-25", "close": 24.1, "volume": 96813.0}, {"date": "2023-05-26", "close": 23.75, "volume": 88804.0}, {"date": "2023-05-30", "close": 23.34, "volume": 135101.0}, {"date": "2023-05-31", "close": 23.22, "volume": 150390.0}, {"date": "2023-06-01", "close": 23.4, "volume": 112423.0}, {"date": "2023-06-02", "close": 25.06, "volume": 191470.0}, {"date": "2023-06-05", "close": 24.67, "volume": 152085.0}, {"date": "2023-06-06", "close": 25.88, "volume": 147254.0}, {"date": "2023-06-07", "close": 26.53, "volume": 167329.0}, {"date": "2023-06-08", "close": 26.38, "volume": 99188.0}, {"date": "2023-06-09", "close": 25.75, "volume": 78421.0}, {"date": "2023-06-12", "close": 25.56, "volume": 93196.0}, {"date": "2023-06-13", "close": 25.45, "volume": 109626.0}, {"date": "2023-06-14", "close": 24.45, "volume": 150999.0}, {"date": "2023-06-15", "close": 24.55, "volume": 115973.0}, {"date": "2023-06-16", "close": 24.33, "volume": 208698.0}, {"date": "2023-06-20", "close": 24.42, "volume": 124393.0}, {"date": "2023-06-21", "close": 24.14, "volume": 79282.0}, {"date": "2023-06-22", "close": 23.87, "volume": 121928.0}, {"date": "2023-06-23", "close": 23.48, "volume": 879680.0}, {"date": "2023-06-26", "close": 24.13, "volume": 61595.0}, {"date": "2023-06-27", "close": 24.27, "volume": 93238.0}, {"date": "2023-06-28", "close": 25.77, "volume": 222973.0}, {"date": "2023-06-29", "close": 27.16, "volume": 188496.0}, {"date": "2023-06-30", "close": 26.88, "volume": 108511.0}, {"date": "2023-07-03", "close": 27.06, "volume": 45287.0}, {"date": "2023-07-05", "close": 26.31, "volume": 111908.0}, {"date": "2023-07-06", "close": 26.28, "volume": 107463.0}, {"date": "2023-07-07", "close": 26.8, "volume": 161668.0}, {"date": "2023-07-10", "close": 26.65, "volume": 94034.0}, {"date": "2023-07-11", "close": 26.51, "volume": 108143.0}, {"date": "2023-07-12", "close": 27.59, "volume": 119413.0}, {"date": "2023-07-13", "close": 27.84, "volume": 95017.0}, {"date": "2023-07-14", "close": 27.34, "volume": 74191.0}, {"date": "2023-07-17", "close": 27.54, "volume": 69979.0}, {"date": "2023-07-18", "close": 28.13, "volume": 74200.0}, {"date": "2023-07-19", "close": 28.28, "volume": 56975.0}, {"date": "2023-07-20", "close": 27.97, "volume": 42189.0}, {"date": "2023-07-21", "close": 27.69, "volume": 66116.0}, {"date": "2023-07-24", "close": 27.9, "volume": 65311.0}, {"date": "2023-07-25", "close": 27.56, "volume": 43661.0}, {"date": "2023-07-26", "close": 28.14, "volume": 69011.0}, {"date": "2023-07-27", "close": 27.91, "volume": 81288.0}, {"date": "2023-07-28", "close": 27.71, "volume": 52443.0}, {"date": "2023-07-31", "close": 28.21, "volume": 80034.0}, {"date": "2023-08-01", "close": 28.28, "volume": 61484.0}, {"date": "2023-08-02", "close": 28.47, "volume": 72188.0}, {"date": "2023-08-03", "close": 27.25, "volume": 65294.0}, {"date": "2023-08-04", "close": 29.06, "volume": 91454.0}, {"date": "2023-08-07", "close": 29.03, "volume": 119625.0}, {"date": "2023-08-08", "close": 29.25, "volume": 93269.0}, {"date": "2023-08-09", "close": 28.89, "volume": 133421.0}, {"date": "2023-08-10", "close": 28.23, "volume": 88755.0}, {"date": "2023-08-11", "close": 27.8, "volume": 82891.0}, {"date": "2023-08-14", "close": 28.38, "volume": 105855.0}, {"date": "2023-08-15", "close": 29.16, "volume": 97205.0}, {"date": "2023-08-16", "close": 29.25, "volume": 91989.0}, {"date": "2023-08-17", "close": 29.15, "volume": 149837.0}, {"date": "2023-08-18", "close": 29.53, "volume": 138888.0}, {"date": "2023-08-21", "close": 28.49, "volume": 83929.0}, {"date": "2023-08-22", "close": 28.21, "volume": 76452.0}, {"date": "2023-08-23", "close": 28.55, "volume": 83998.0}, {"date": "2023-08-24", "close": 27.96, "volume": 107936.0}, {"date": "2023-08-25", "close": 27.97, "volume": 60688.0}, {"date": "2023-08-28", "close": 28.0, "volume": 57861.0}, {"date": "2023-08-29", "close": 27.98, "volume": 59507.0}, {"date": "2023-08-30", "close": 28.62, "volume": 82673.0}, {"date": "2023-08-31", "close": 28.39, "volume": 77132.0}, {"date": "2023-09-01", "close": 29.62, "volume": 102224.0}, {"date": "2023-09-05", "close": 28.63, "volume": 80692.0}, {"date": "2023-09-06", "close": 27.96, "volume": 50892.0}, {"date": "2023-09-07", "close": 26.96, "volume": 132148.0}, {"date": "2023-09-08", "close": 27.16, "volume": 56818.0}, {"date": "2023-09-11", "close": 27.0, "volume": 55515.0}, {"date": "2023-09-12", "close": 27.34, "volume": 46831.0}, {"date": "2023-09-13", "close": 27.4, "volume": 89014.0}, {"date": "2023-09-14", "close": 27.69, "volume": 71104.0}, {"date": "2023-09-15", "close": 28.08, "volume": 323167.0}, {"date": "2023-09-18", "close": 27.89, "volume": 45580.0}, {"date": "2023-09-19", "close": 27.74, "volume": 49722.0}, {"date": "2023-09-20", "close": 27.49, "volume": 42284.0}, {"date": "2023-09-21", "close": 27.26, "volume": 44975.0}, {"date": "2023-09-22", "close": 26.78, "volume": 47892.0}, {"date": "2023-09-25", "close": 26.49, "volume": 38980.0}, {"date": "2023-09-26", "close": 25.18, "volume": 65004.0}, {"date": "2023-09-27", "close": 25.69, "volume": 76288.0}, {"date": "2023-09-28", "close": 26.46, "volume": 92594.0}, {"date": "2023-09-29", "close": 26.2, "volume": 168378.0}, {"date": "2023-10-02", "close": 26.42, "volume": 107452.0}, {"date": "2023-10-03", "close": 26.22, "volume": 110378.0}, {"date": "2023-10-04", "close": 26.5, "volume": 81689.0}, {"date": "2023-10-05", "close": 26.48, "volume": 64334.0}, {"date": "2023-10-06", "close": 25.76, "volume": 75675.0}, {"date": "2023-10-09", "close": 26.53, "volume": 64505.0}, {"date": "2023-10-10", "close": 26.44, "volume": 54427.0}, {"date": "2023-10-11", "close": 26.35, "volume": 53939.0}, {"date": "2023-10-12", "close": 25.62, "volume": 80813.0}, {"date": "2023-10-13", "close": 25.31, "volume": 73517.0}, {"date": "2023-10-16", "close": 25.6, "volume": 70376.0}, {"date": "2023-10-17", "close": 26.14, "volume": 90554.0}, {"date": "2023-10-18", "close": 25.58, "volume": 62180.0}, {"date": "2023-10-19", "close": 24.71, "volume": 70316.0}, {"date": "2023-10-20", "close": 24.72, "volume": 86542.0}, {"date": "2023-10-23", "close": 24.06, "volume": 54897.0}, {"date": "2023-10-24", "close": 24.11, "volume": 41965.0}, {"date": "2023-10-25", "close": 23.25, "volume": 68873.0}, {"date": "2023-10-26", "close": 23.67, "volume": 96451.0}, {"date": "2023-10-27", "close": 23.05, "volume": 74379.0}, {"date": "2023-10-30", "close": 23.58, "volume": 80093.0}, {"date": "2023-10-31", "close": 24.23, "volume": 76676.0}, {"date": "2023-11-01", "close": 24.22, "volume": 59798.0}, {"date": "2023-11-02", "close": 25.43, "volume": 61910.0}, {"date": "2023-11-03", "close": 27.92, "volume": 118740.0}, {"date": "2023-11-06", "close": 28.58, "volume": 98176.0}, {"date": "2023-11-07", "close": 29.09, "volume": 61717.0}, {"date": "2023-11-08", "close": 30.38, "volume": 116500.0}, {"date": "2023-11-09", "close": 29.87, "volume": 63361.0}, {"date": "2023-11-10", "close": 30.42, "volume": 115177.0}, {"date": "2023-11-13", "close": 30.78, "volume": 67985.0}, {"date": "2023-11-14", "close": 31.7, "volume": 165210.0}, {"date": "2023-11-15", "close": 31.75, "volume": 98855.0}, {"date": "2023-11-16", "close": 31.6, "volume": 65952.0}, {"date": "2023-11-17", "close": 32.55, "volume": 100636.0}, {"date": "2023-11-20", "close": 33.07, "volume": 70660.0}, {"date": "2023-11-21", "close": 32.1, "volume": 58792.0}, {"date": "2023-11-22", "close": 32.16, "volume": 44587.0}, {"date": "2023-11-24", "close": 31.95, "volume": 38458.0}, {"date": "2023-11-27", "close": 33.22, "volume": 116379.0}, {"date": "2023-11-28", "close": 33.06, "volume": 85192.0}, {"date": "2023-11-29", "close": 33.5, "volume": 97135.0}, {"date": "2023-11-30", "close": 33.3, "volume": 111461.0}, {"date": "2023-12-01", "close": 33.8, "volume": 69741.0}, {"date": "2023-12-04", "close": 34.28, "volume": 150072.0}, {"date": "2023-12-05", "close": 33.14, "volume": 72141.0}, {"date": "2023-12-06", "close": 34.54, "volume": 127410.0}, {"date": "2023-12-07", "close": 33.95, "volume": 76707.0}, {"date": "2023-12-08", "close": 33.8, "volume": 77832.0}, {"date": "2023-12-11", "close": 33.94, "volume": 69900.0}, {"date": "2023-12-12", "close": 34.49, "volume": 54168.0}, {"date": "2023-12-13", "close": 35.23, "volume": 113464.0}, {"date": "2023-12-14", "close": 34.9, "volume": 103290.0}, {"date": "2023-12-15", "close": 35.11, "volume": 710791.0}, {"date": "2023-12-18", "close": 35.41, "volume": 64566.0}, {"date": "2023-12-19", "close": 36.3, "volume": 71554.0}, {"date": "2023-12-20", "close": 36.36, "volume": 121874.0}, {"date": "2023-12-21", "close": 36.98, "volume": 56142.0}, {"date": "2023-12-22", "close": 36.93, "volume": 50692.0}, {"date": "2023-12-26", "close": 37.32, "volume": 77176.0}, {"date": "2023-12-27", "close": 37.2, "volume": 81377.0}, {"date": "2023-12-28", "close": 36.64, "volume": 84297.0}, {"date": "2023-12-29", "close": 36.2, "volume": 89547.0}, {"date": "2024-01-02", "close": 35.35, "volume": 71998.0}, {"date": "2024-01-03", "close": 34.11, "volume": 103136.0}, {"date": "2024-01-04", "close": 33.75, "volume": 95567.0}, {"date": "2024-01-05", "close": 33.9, "volume": 120922.0}, {"date": "2024-01-08", "close": 33.98, "volume": 66375.0}, {"date": "2024-01-09", "close": 33.67, "volume": 77773.0}, {"date": "2024-01-10", "close": 34.38, "volume": 61960.0}, {"date": "2024-01-11", "close": 34.04, "volume": 106117.0}, {"date": "2024-01-12", "close": 32.69, "volume": 86429.0}, {"date": "2024-01-16", "close": 32.52, "volume": 64102.0}, {"date": "2024-01-17", "close": 32.38, "volume": 53403.0}, {"date": "2024-01-18", "close": 33.27, "volume": 77693.0}, {"date": "2024-01-19", "close": 33.52, "volume": 71873.0}, {"date": "2024-01-22", "close": 34.2, "volume": 92244.0}, {"date": "2024-01-23", "close": 34.54, "volume": 58283.0}, {"date": "2024-01-24", "close": 34.69, "volume": 53155.0}, {"date": "2024-01-25", "close": 35.02, "volume": 44552.0}, {"date": "2024-01-26", "close": 34.6, "volume": 34718.0}, {"date": "2024-01-29", "close": 35.28, "volume": 54824.0}, {"date": "2024-01-30", "close": 34.36, "volume": 41484.0}, {"date": "2024-01-31", "close": 33.06, "volume": 58412.0}, {"date": "2024-02-01", "close": 33.77, "volume": 43090.0}, {"date": "2024-02-02", "close": 33.39, "volume": 40243.0}, {"date": "2024-02-05", "close": 32.67, "volume": 68449.0}, {"date": "2024-02-06", "close": 32.5, "volume": 60625.0}, {"date": "2024-02-07", "close": 32.37, "volume": 63860.0}, {"date": "2024-02-08", "close": 33.41, "volume": 62990.0}, {"date": "2024-02-09", "close": 33.09, "volume": 234805.0}, {"date": "2024-02-12", "close": 33.72, "volume": 141125.0}, {"date": "2024-02-13", "close": 32.5, "volume": 196805.0}, {"date": "2024-02-14", "close": 33.01, "volume": 86682.0}, {"date": "2024-02-15", "close": 33.72, "volume": 77395.0}, {"date": "2024-02-16", "close": 33.04, "volume": 71977.0}, {"date": "2024-02-20", "close": 32.58, "volume": 71451.0}, {"date": "2024-02-21", "close": 33.02, "volume": 83526.0}, {"date": "2024-02-22", "close": 33.91, "volume": 88042.0}, {"date": "2024-02-23", "close": 34.74, "volume": 75266.0}, {"date": "2024-02-26", "close": 35.7, "volume": 107841.0}, {"date": "2024-02-27", "close": 35.51, "volume": 85426.0}, {"date": "2024-02-28", "close": 35.91, "volume": 58154.0}, {"date": "2024-02-29", "close": 37.23, "volume": 77419.0}, {"date": "2024-03-01", "close": 37.03, "volume": 69511.0}, {"date": "2024-03-04", "close": 35.32, "volume": 82222.0}, {"date": "2024-03-05", "close": 35.02, "volume": 82530.0}, {"date": "2024-03-06", "close": 35.69, "volume": 99442.0}, {"date": "2024-03-07", "close": 37.28, "volume": 86782.0}, {"date": "2024-03-08", "close": 36.68, "volume": 96077.0}, {"date": "2024-03-11", "close": 36.4, "volume": 65267.0}, {"date": "2024-03-12", "close": 35.76, "volume": 95354.0}, {"date": "2024-03-13", "close": 35.93, "volume": 54862.0}, {"date": "2024-03-14", "close": 35.6, "volume": 109710.0}, {"date": "2024-03-15", "close": 36.7, "volume": 211316.0}, {"date": "2024-03-18", "close": 35.28, "volume": 82356.0}, {"date": "2024-03-19", "close": 36.01, "volume": 54212.0}, {"date": "2024-03-20", "close": 36.76, "volume": 58896.0}, {"date": "2024-03-21", "close": 37.31, "volume": 83725.0}, {"date": "2024-03-22", "close": 36.66, "volume": 40417.0}, {"date": "2024-03-25", "close": 37.56, "volume": 121425.0}, {"date": "2024-03-26", "close": 37.65, "volume": 82673.0}, {"date": "2024-03-27", "close": 39.48, "volume": 107876.0}, {"date": "2024-03-28", "close": 39.49, "volume": 80439.0}, {"date": "2024-04-01", "close": 37.2, "volume": 89654.0}, {"date": "2024-04-02", "close": 36.8, "volume": 105150.0}, {"date": "2024-04-03", "close": 37.42, "volume": 80987.0}, {"date": "2024-04-04", "close": 37.76, "volume": 77531.0}, {"date": "2024-04-05", "close": 37.52, "volume": 48321.0}, {"date": "2024-04-08", "close": 38.48, "volume": 71462.0}, {"date": "2024-04-09", "close": 38.03, "volume": 90775.0}, {"date": "2024-04-10", "close": 36.37, "volume": 72367.0}, {"date": "2024-04-11", "close": 36.59, "volume": 59796.0}, {"date": "2024-04-12", "close": 36.32, "volume": 83944.0}, {"date": "2024-04-15", "close": 35.43, "volume": 52202.0}, {"date": "2024-04-16", "close": 34.85, "volume": 43861.0}, {"date": "2024-04-17", "close": 34.36, "volume": 70135.0}, {"date": "2024-04-18", "close": 33.9, "volume": 92708.0}, {"date": "2024-04-19", "close": 34.72, "volume": 98523.0}, {"date": "2024-04-22", "close": 35.26, "volume": 119537.0}, {"date": "2024-04-23", "close": 35.67, "volume": 79379.0}, {"date": "2024-04-24", "close": 35.46, "volume": 60566.0}, {"date": "2024-04-25", "close": 34.62, "volume": 83246.0}, {"date": "2024-04-26", "close": 35.13, "volume": 48367.0}, {"date": "2024-04-29", "close": 35.69, "volume": 68047.0}, {"date": "2024-04-30", "close": 34.48, "volume": 81567.0}, {"date": "2024-05-01", "close": 34.26, "volume": 61257.0}, {"date": "2024-05-02", "close": 35.29, "volume": 80802.0}, {"date": "2024-05-03", "close": 34.2, "volume": 316197.0}, {"date": "2024-05-06", "close": 33.23, "volume": 177779.0}, {"date": "2024-05-07", "close": 34.6, "volume": 119520.0}, {"date": "2024-05-08", "close": 34.37, "volume": 76098.0}, {"date": "2024-05-09", "close": 35.25, "volume": 75478.0}, {"date": "2024-05-10", "close": 34.77, "volume": 67674.0}, {"date": "2024-05-13", "close": 35.47, "volume": 87754.0}, {"date": "2024-05-14", "close": 35.87, "volume": 86879.0}, {"date": "2024-05-15", "close": 36.88, "volume": 74034.0}, {"date": "2024-05-16", "close": 35.49, "volume": 109959.0}, {"date": "2024-05-17", "close": 35.26, "volume": 106181.0}, {"date": "2024-05-20", "close": 35.19, "volume": 51924.0}, {"date": "2024-05-21", "close": 35.45, "volume": 45806.0}, {"date": "2024-05-22", "close": 35.25, "volume": 57611.0}, {"date": "2024-05-23", "close": 34.24, "volume": 79589.0}, {"date": "2024-05-24", "close": 34.05, "volume": 48553.0}, {"date": "2024-05-28", "close": 33.59, "volume": 54629.0}, {"date": "2024-05-29", "close": 33.74, "volume": 91349.0}, {"date": "2024-05-30", "close": 33.98, "volume": 45083.0}, {"date": "2024-05-31", "close": 34.95, "volume": 59593.0}, {"date": "2024-06-03", "close": 34.3, "volume": 44708.0}, {"date": "2024-06-04", "close": 33.61, "volume": 32172.0}, {"date": "2024-06-05", "close": 34.52, "volume": 39587.0}, {"date": "2024-06-06", "close": 34.36, "volume": 72582.0}, {"date": "2024-06-07", "close": 34.03, "volume": 63859.0}, {"date": "2024-06-10", "close": 33.65, "volume": 69804.0}, {"date": "2024-06-11", "close": 34.26, "volume": 85058.0}, {"date": "2024-06-12", "close": 34.96, "volume": 57810.0}, {"date": "2024-06-13", "close": 35.05, "volume": 53840.0}, {"date": "2024-06-14", "close": 34.36, "volume": 58054.0}, {"date": "2024-06-17", "close": 34.64, "volume": 50320.0}, {"date": "2024-06-18", "close": 34.49, "volume": 34036.0}, {"date": "2024-06-20", "close": 34.28, "volume": 52949.0}, {"date": "2024-06-21", "close": 34.17, "volume": 294116.0}, {"date": "2024-06-24", "close": 33.66, "volume": 110695.0}, {"date": "2024-06-25", "close": 33.95, "volume": 59925.0}, {"date": "2024-06-26", "close": 33.67, "volume": 84789.0}, {"date": "2024-06-27", "close": 33.72, "volume": 102879.0}, {"date": "2024-06-28", "close": 34.0, "volume": 284135.0}, {"date": "2024-07-01", "close": 32.88, "volume": 75226.0}, {"date": "2024-07-02", "close": 33.35, "volume": 70543.0}, {"date": "2024-07-03", "close": 33.88, "volume": 49790.0}, {"date": "2024-07-05", "close": 33.07, "volume": 64307.0}, {"date": "2024-07-08", "close": 33.99, "volume": 58604.0}, {"date": "2024-07-09", "close": 33.01, "volume": 44778.0}, {"date": "2024-07-10", "close": 33.12, "volume": 56815.0}, {"date": "2024-07-11", "close": 34.5, "volume": 91847.0}, {"date": "2024-07-12", "close": 34.76, "volume": 220158.0}, {"date": "2024-07-15", "close": 36.23, "volume": 78929.0}, {"date": "2024-07-16", "close": 38.8, "volume": 126986.0}, {"date": "2024-07-17", "close": 38.73, "volume": 95433.0}, {"date": "2024-07-18", "close": 38.02, "volume": 54932.0}, {"date": "2024-07-19", "close": 38.38, "volume": 70472.0}, {"date": "2024-07-22", "close": 38.87, "volume": 73311.0}, {"date": "2024-07-23", "close": 39.69, "volume": 107633.0}, {"date": "2024-07-24", "close": 37.73, "volume": 100030.0}, {"date": "2024-07-25", "close": 34.29, "volume": 553617.0}, {"date": "2024-07-26", "close": 34.7, "volume": 323272.0}, {"date": "2024-07-29", "close": 34.19, "volume": 76909.0}, {"date": "2024-07-30", "close": 32.98, "volume": 94072.0}, {"date": "2024-07-31", "close": 33.25, "volume": 124335.0}, {"date": "2024-08-01", "close": 31.98, "volume": 195925.0}, {"date": "2024-08-02", "close": 31.0, "volume": 87252.0}, {"date": "2024-08-05", "close": 30.45, "volume": 170797.0}, {"date": "2024-08-06", "close": 30.86, "volume": 163743.0}, {"date": "2024-08-07", "close": 32.46, "volume": 185385.0}, {"date": "2024-08-08", "close": 32.83, "volume": 181803.0}, {"date": "2024-08-09", "close": 32.48, "volume": 103665.0}, {"date": "2024-08-12", "close": 32.3, "volume": 162248.0}, {"date": "2024-08-13", "close": 31.68, "volume": 105349.0}, {"date": "2024-08-14", "close": 31.98, "volume": 86238.0}, {"date": "2024-08-15", "close": 32.53, "volume": 82807.0}, {"date": "2024-08-16", "close": 32.68, "volume": 150666.0}, {"date": "2024-08-19", "close": 32.95, "volume": 74082.0}, {"date": "2024-08-20", "close": 32.54, "volume": 64714.0}, {"date": "2024-08-21", "close": 33.01, "volume": 68564.0}, {"date": "2024-08-22", "close": 32.82, "volume": 42909.0}, {"date": "2024-08-23", "close": 34.69, "volume": 91155.0}, {"date": "2024-08-26", "close": 35.0, "volume": 84942.0}, {"date": "2024-08-27", "close": 35.02, "volume": 48611.0}, {"date": "2024-08-28", "close": 34.16, "volume": 72258.0}, {"date": "2024-08-29", "close": 34.3, "volume": 50707.0}, {"date": "2024-08-30", "close": 34.41, "volume": 88269.0}, {"date": "2024-09-03", "close": 33.43, "volume": 76056.0}, {"date": "2024-09-04", "close": 33.23, "volume": 48198.0}, {"date": "2024-09-05", "close": 33.27, "volume": 51736.0}, {"date": "2024-09-06", "close": 32.36, "volume": 43876.0}, {"date": "2024-09-09", "close": 31.4, "volume": 72344.0}, {"date": "2024-09-10", "close": 31.63, "volume": 97414.0}, {"date": "2024-09-11", "close": 31.58, "volume": 60383.0}, {"date": "2024-09-12", "close": 32.58, "volume": 62354.0}, {"date": "2024-09-13", "close": 33.25, "volume": 80916.0}, {"date": "2024-09-16", "close": 33.4, "volume": 94340.0}, {"date": "2024-09-17", "close": 34.63, "volume": 76759.0}, {"date": "2024-09-18", "close": 34.75, "volume": 86751.0}, {"date": "2024-09-19", "close": 35.18, "volume": 52994.0}, {"date": "2024-09-20", "close": 35.0, "volume": 314014.0}, {"date": "2024-09-23", "close": 35.3, "volume": 52871.0}, {"date": "2024-09-24", "close": 35.71, "volume": 75219.0}, {"date": "2024-09-25", "close": 35.0, "volume": 84627.0}, {"date": "2024-09-26", "close": 34.5, "volume": 71062.0}, {"date": "2024-09-27", "close": 35.31, "volume": 58173.0}, {"date": "2024-09-30", "close": 35.83, "volume": 126136.0}, {"date": "2024-10-01", "close": 35.64, "volume": 96508.0}, {"date": "2024-10-02", "close": 35.54, "volume": 63896.0}, {"date": "2024-10-03", "close": 35.39, "volume": 71326.0}, {"date": "2024-10-04", "close": 37.36, "volume": 93987.0}, {"date": "2024-10-07", "close": 35.83, "volume": 66021.0}, {"date": "2024-10-08", "close": 35.59, "volume": 57096.0}, {"date": "2024-10-09", "close": 35.5, "volume": 64369.0}, {"date": "2024-10-10", "close": 35.01, "volume": 62453.0}, {"date": "2024-10-11", "close": 35.74, "volume": 32605.0}, {"date": "2024-10-14", "close": 35.66, "volume": 32767.0}, {"date": "2024-10-15", "close": 35.74, "volume": 45436.0}, {"date": "2024-10-16", "close": 36.51, "volume": 41311.0}, {"date": "2024-10-17", "close": 36.05, "volume": 32985.0}, {"date": "2024-10-18", "close": 35.78, "volume": 35115.0}, {"date": "2024-10-21", "close": 42.05, "volume": 966128.0}, {"date": "2024-10-22", "close": 41.91, "volume": 307266.0}, {"date": "2024-10-23", "close": 40.64, "volume": 367985.0}, {"date": "2024-10-24", "close": 39.94, "volume": 369954.0}, {"date": "2024-10-25", "close": 39.7, "volume": 128070.0}, {"date": "2024-10-28", "close": 39.0, "volume": 143520.0}, {"date": "2024-10-29", "close": 38.39, "volume": 132298.0}, {"date": "2024-10-30", "close": 37.89, "volume": 183144.0}, {"date": "2024-10-31", "close": 37.44, "volume": 134299.0}, {"date": "2024-11-01", "close": 37.42, "volume": 248177.0}, {"date": "2024-11-04", "close": 38.56, "volume": 159197.0}, {"date": "2024-11-05", "close": 39.48, "volume": 169703.0}, {"date": "2024-11-06", "close": 42.96, "volume": 193836.0}, {"date": "2024-11-07", "close": 41.54, "volume": 160522.0}, {"date": "2024-11-08", "close": 44.53, "volume": 271095.0}, {"date": "2024-11-11", "close": 45.51, "volume": 158160.0}, {"date": "2024-11-12", "close": 44.62, "volume": 120387.0}, {"date": "2024-11-13", "close": 43.3, "volume": 254721.0}, {"date": "2024-11-14", "close": 44.97, "volume": 235766.0}, {"date": "2024-11-15", "close": 44.62, "volume": 135626.0}, {"date": "2024-11-18", "close": 42.81, "volume": 133902.0}, {"date": "2024-11-19", "close": 42.99, "volume": 105672.0}, {"date": "2024-11-20", "close": 42.16, "volume": 128811.0}, {"date": "2024-11-21", "close": 43.19, "volume": 135940.0}, {"date": "2024-11-22", "close": 43.27, "volume": 139690.0}, {"date": "2024-11-25", "close": 44.33, "volume": 149230.0}, {"date": "2024-11-26", "close": 43.88, "volume": 150728.0}, {"date": "2024-11-27", "close": 44.62, "volume": 92227.0}, {"date": "2024-11-29", "close": 44.72, "volume": 87010.0}, {"date": "2024-12-02", "close": 44.95, "volume": 135332.0}, {"date": "2024-12-03", "close": 44.96, "volume": 170380.0}, {"date": "2024-12-04", "close": 45.43, "volume": 154881.0}, {"date": "2024-12-05", "close": 44.38, "volume": 62029.0}, {"date": "2024-12-06", "close": 44.24, "volume": 79795.0}, {"date": "2024-12-09", "close": 43.63, "volume": 108465.0}, {"date": "2024-12-10", "close": 44.4, "volume": 138495.0}, {"date": "2024-12-11", "close": 44.84, "volume": 97939.0}, {"date": "2024-12-12", "close": 44.76, "volume": 138914.0}, {"date": "2024-12-13", "close": 45.0, "volume": 138037.0}, {"date": "2024-12-16", "close": 45.25, "volume": 187653.0}, {"date": "2024-12-17", "close": 44.96, "volume": 179626.0}, {"date": "2024-12-18", "close": 42.45, "volume": 192077.0}, {"date": "2024-12-19", "close": 42.87, "volume": 155072.0}, {"date": "2024-12-20", "close": 42.91, "volume": 355710.0}, {"date": "2024-12-23", "close": 42.85, "volume": 96747.0}, {"date": "2024-12-24", "close": 43.21, "volume": 30273.0}, {"date": "2024-12-26", "close": 43.64, "volume": 62152.0}, {"date": "2024-12-27", "close": 42.77, "volume": 97448.0}, {"date": "2024-12-30", "close": 42.81, "volume": 93215.0}, {"date": "2024-12-31", "close": 42.51, "volume": 141196.0}, {"date": "2025-01-02", "close": 41.63, "volume": 161005.0}, {"date": "2025-01-03", "close": 41.34, "volume": 196610.0}, {"date": "2025-01-06", "close": 39.91, "volume": 194655.0}, {"date": "2025-01-07", "close": 40.74, "volume": 202946.0}, {"date": "2025-01-08", "close": 40.31, "volume": 186076.0}, {"date": "2025-01-10", "close": 39.27, "volume": 149932.0}, {"date": "2025-01-13", "close": 39.24, "volume": 173392.0}, {"date": "2025-01-14", "close": 40.0, "volume": 82774.0}, {"date": "2025-01-15", "close": 39.62, "volume": 150377.0}, {"date": "2025-01-16", "close": 39.8, "volume": 87055.0}, {"date": "2025-01-17", "close": 39.89, "volume": 126306.0}, {"date": "2025-01-21", "close": 40.31, "volume": 172124.0}, {"date": "2025-01-22", "close": 39.47, "volume": 223018.0}, {"date": "2025-01-23", "close": 38.87, "volume": 283366.0}, {"date": "2025-01-24", "close": 38.76, "volume": 323108.0}, {"date": "2025-01-27", "close": 39.85, "volume": 372827.0}, {"date": "2025-01-28", "close": 40.96, "volume": 196240.0}, {"date": "2025-01-29", "close": 40.83, "volume": 143751.0}, {"date": "2025-01-30", "close": 41.44, "volume": 212063.0}, {"date": "2025-01-31", "close": 39.5, "volume": 505493.0}, {"date": "2025-02-03", "close": 39.1, "volume": 211276.0}, {"date": "2025-02-04", "close": 40.02, "volume": 243848.0}, {"date": "2025-02-05", "close": 40.25, "volume": 340312.0}, {"date": "2025-02-06", "close": 39.09, "volume": 217650.0}, {"date": "2025-02-07", "close": 38.5, "volume": 252260.0}, {"date": "2025-02-10", "close": 39.9, "volume": 230720.0}, {"date": "2025-02-11", "close": 40.1, "volume": 326503.0}, {"date": "2025-02-12", "close": 40.97, "volume": 320744.0}, {"date": "2025-02-13", "close": 40.52, "volume": 144500.0}, {"date": "2025-02-14", "close": 40.16, "volume": 199979.0}, {"date": "2025-02-18", "close": 40.1, "volume": 153093.0}, {"date": "2025-02-19", "close": 40.13, "volume": 157756.0}, {"date": "2025-02-20", "close": 39.1, "volume": 425198.0}, {"date": "2025-02-21", "close": 37.69, "volume": 275513.0}, {"date": "2025-02-24", "close": 38.33, "volume": 206819.0}, {"date": "2025-02-25", "close": 38.46, "volume": 201613.0}, {"date": "2025-02-26", "close": 38.77, "volume": 179379.0}, {"date": "2025-02-27", "close": 38.31, "volume": 211422.0}, {"date": "2025-02-28", "close": 39.7, "volume": 300058.0}, {"date": "2025-03-03", "close": 38.96, "volume": 255009.0}, {"date": "2025-03-04", "close": 38.91, "volume": 290324.0}, {"date": "2025-03-05", "close": 38.33, "volume": 317319.0}, {"date": "2025-03-06", "close": 38.38, "volume": 189109.0}, {"date": "2025-03-07", "close": 38.5, "volume": 181835.0}, {"date": "2025-03-10", "close": 37.85, "volume": 285659.0}, {"date": "2025-03-11", "close": 37.18, "volume": 324221.0}, {"date": "2025-03-12", "close": 39.03, "volume": 366697.0}, {"date": "2025-03-13", "close": 37.62, "volume": 363995.0}, {"date": "2025-03-14", "close": 38.44, "volume": 387880.0}, {"date": "2025-03-17", "close": 39.35, "volume": 213838.0}, {"date": "2025-03-18", "close": 37.22, "volume": 359648.0}, {"date": "2025-03-19", "close": 38.01, "volume": 366796.0}, {"date": "2025-03-20", "close": 37.67, "volume": 330295.0}, {"date": "2025-03-21", "close": 36.58, "volume": 568985.0}, {"date": "2025-03-24", "close": 37.74, "volume": 315139.0}, {"date": "2025-03-25", "close": 37.6, "volume": 307329.0}, {"date": "2025-03-26", "close": 37.7, "volume": 193445.0}, {"date": "2025-03-27", "close": 37.52, "volume": 353040.0}, {"date": "2025-03-28", "close": 35.04, "volume": 308119.0}, {"date": "2025-03-31", "close": 35.39, "volume": 280225.0}, {"date": "2025-04-01", "close": 35.39, "volume": 292670.0}, {"date": "2025-04-02", "close": 35.54, "volume": 169189.0}, {"date": "2025-04-03", "close": 32.86, "volume": 265792.0}, {"date": "2025-04-04", "close": 30.99, "volume": 280049.0}, {"date": "2025-04-07", "close": 30.64, "volume": 479561.0}, {"date": "2025-04-08", "close": 29.76, "volume": 387909.0}, {"date": "2025-04-09", "close": 32.78, "volume": 310738.0}, {"date": "2025-04-10", "close": 31.46, "volume": 192203.0}, {"date": "2025-04-11", "close": 31.73, "volume": 218632.0}, {"date": "2025-04-14", "close": 31.53, "volume": 259518.0}, {"date": "2025-04-15", "close": 31.49, "volume": 195213.0}, {"date": "2025-04-16", "close": 30.78, "volume": 179639.0}, {"date": "2025-04-17", "close": 30.38, "volume": 236793.0}, {"date": "2025-04-21", "close": 29.01, "volume": 188514.0}, {"date": "2025-04-22", "close": 29.91, "volume": 229965.0}, {"date": "2025-04-23", "close": 30.3, "volume": 228187.0}, {"date": "2025-04-24", "close": 30.02, "volume": 309226.0}, {"date": "2025-04-25", "close": 29.95, "volume": 157451.0}, {"date": "2025-04-28", "close": 29.57, "volume": 150153.0}, {"date": "2025-04-29", "close": 29.73, "volume": 171883.0}, {"date": "2025-04-30", "close": 29.29, "volume": 179949.0}, {"date": "2025-05-01", "close": 29.54, "volume": 139887.0}, {"date": "2025-05-02", "close": 30.2, "volume": 161675.0}, {"date": "2025-05-05", "close": 29.73, "volume": 148050.0}, {"date": "2025-05-06", "close": 29.72, "volume": 156290.0}, {"date": "2025-05-07", "close": 28.98, "volume": 225494.0}, {"date": "2025-05-08", "close": 29.66, "volume": 217134.0}, {"date": "2025-05-09", "close": 28.92, "volume": 360083.0}, {"date": "2025-05-12", "close": 30.43, "volume": 511199.0}, {"date": "2025-05-13", "close": 30.85, "volume": 287588.0}, {"date": "2025-05-14", "close": 30.5, "volume": 351320.0}, {"date": "2025-05-15", "close": 30.38, "volume": 237221.0}, {"date": "2025-05-16", "close": 29.77, "volume": 282114.0}, {"date": "2025-05-19", "close": 29.39, "volume": 194969.0}, {"date": "2025-05-20", "close": 28.48, "volume": 195431.0}, {"date": "2025-05-21", "close": 27.28, "volume": 234727.0}, {"date": "2025-05-22", "close": 27.27, "volume": 262066.0}, {"date": "2025-05-23", "close": 27.24, "volume": 202629.0}, {"date": "2025-05-27", "close": 28.07, "volume": 224030.0}, {"date": "2025-05-28", "close": 27.64, "volume": 158841.0}, {"date": "2025-05-29", "close": 28.75, "volume": 398401.0}, {"date": "2025-05-30", "close": 27.89, "volume": 449640.0}, {"date": "2025-06-02", "close": 27.35, "volume": 389321.0}, {"date": "2025-06-03", "close": 27.71, "volume": 246603.0}, {"date": "2025-06-04", "close": 28.18, "volume": 246742.0}, {"date": "2025-06-05", "close": 27.86, "volume": 246751.0}, {"date": "2025-06-06", "close": 28.41, "volume": 278569.0}, {"date": "2025-06-09", "close": 29.21, "volume": 249068.0}, {"date": "2025-06-10", "close": 29.23, "volume": 192930.0}, {"date": "2025-06-11", "close": 28.71, "volume": 259901.0}, {"date": "2025-06-12", "close": 28.68, "volume": 295725.0}, {"date": "2025-06-13", "close": 27.24, "volume": 250692.0}, {"date": "2025-06-16", "close": 27.57, "volume": 211548.0}, {"date": "2025-06-17", "close": 27.26, "volume": 357916.0}, {"date": "2025-06-18", "close": 27.33, "volume": 269580.0}, {"date": "2025-06-20", "close": 27.21, "volume": 343560.0}, {"date": "2025-06-23", "close": 28.65, "volume": 451411.0}, {"date": "2025-06-24", "close": 29.21, "volume": 306091.0}, {"date": "2025-06-25", "close": 28.6, "volume": 199026.0}, {"date": "2025-06-26", "close": 28.87, "volume": 193785.0}, {"date": "2025-06-27", "close": 28.92, "volume": 797656.0}, {"date": "2025-06-30", "close": 28.83, "volume": 208644.0}, {"date": "2025-07-01", "close": 29.25, "volume": 283847.0}, {"date": "2025-07-02", "close": 30.75, "volume": 238375.0}, {"date": "2025-07-03", "close": 31.08, "volume": 248027.0}, {"date": "2025-07-07", "close": 30.13, "volume": 395857.0}, {"date": "2025-07-08", "close": 31.27, "volume": 355155.0}, {"date": "2025-07-09", "close": 31.51, "volume": 277501.0}, {"date": "2025-07-10", "close": 31.91, "volume": 313063.0}, {"date": "2025-07-11", "close": 31.82, "volume": 252396.0}, {"date": "2025-07-14", "close": 31.21, "volume": 204988.0}, {"date": "2025-07-15", "close": 29.62, "volume": 237755.0}, {"date": "2025-07-16", "close": 29.74, "volume": 178757.0}, {"date": "2025-07-17", "close": 30.09, "volume": 185669.0}, {"date": "2025-07-18", "close": 29.89, "volume": 176288.0}, {"date": "2025-07-21", "close": 29.85, "volume": 101378.0}, {"date": "2025-07-22", "close": 30.66, "volume": 165649.0}, {"date": "2025-07-23", "close": 31.54, "volume": 168697.0}, {"date": "2025-07-24", "close": 31.37, "volume": 214174.0}, {"date": "2025-07-25", "close": 31.72, "volume": 218235.0}, {"date": "2025-07-28", "close": 31.51, "volume": 162956.0}, {"date": "2025-07-29", "close": 29.5, "volume": 307879.0}, {"date": "2025-07-30", "close": 29.39, "volume": 308863.0}, {"date": "2025-07-31", "close": 30.24, "volume": 436804.0}, {"date": "2025-08-01", "close": 28.37, "volume": 572181.0}, {"date": "2025-08-04", "close": 28.29, "volume": 254241.0}, {"date": "2025-08-05", "close": 28.98, "volume": 210155.0}, {"date": "2025-08-06", "close": 30.05, "volume": 642418.0}, {"date": "2025-08-07", "close": 35.01, "volume": 829815.0}, {"date": "2025-08-08", "close": 35.03, "volume": 511021.0}, {"date": "2025-08-11", "close": 34.51, "volume": 319165.0}, {"date": "2025-08-12", "close": 34.72, "volume": 283954.0}, {"date": "2025-08-13", "close": 35.48, "volume": 273840.0}, {"date": "2025-08-14", "close": 34.09, "volume": 264015.0}, {"date": "2025-08-15", "close": 34.32, "volume": 378059.0}, {"date": "2025-08-18", "close": 35.06, "volume": 281006.0}, {"date": "2025-08-19", "close": 35.28, "volume": 206666.0}, {"date": "2025-08-20", "close": 35.0, "volume": 340127.0}, {"date": "2025-08-21", "close": 35.34, "volume": 165140.0}, {"date": "2025-08-22", "close": 37.12, "volume": 201321.0}, {"date": "2025-08-25", "close": 36.51, "volume": 199337.0}, {"date": "2025-08-26", "close": 36.68, "volume": 228686.0}, {"date": "2025-08-27", "close": 37.03, "volume": 133029.0}, {"date": "2025-08-28", "close": 37.25, "volume": 160799.0}, {"date": "2025-08-29", "close": 37.3, "volume": 165297.0}, {"date": "2025-09-02", "close": 37.46, "volume": 160551.0}, {"date": "2025-09-03", "close": 37.23, "volume": 196337.0}, {"date": "2025-09-04", "close": 37.27, "volume": 192913.0}, {"date": "2025-09-05", "close": 37.08, "volume": 163968.0}, {"date": "2025-09-08", "close": 36.76, "volume": 249619.0}, {"date": "2025-09-09", "close": 36.11, "volume": 248218.0}, {"date": "2025-09-10", "close": 36.16, "volume": 192730.0}, {"date": "2025-09-11", "close": 37.51, "volume": 182837.0}, {"date": "2025-09-12", "close": 36.65, "volume": 141903.0}, {"date": "2025-09-15", "close": 36.31, "volume": 185196.0}, {"date": "2025-09-16", "close": 36.72, "volume": 179875.0}, {"date": "2025-09-17", "close": 35.8, "volume": 297203.0}, {"date": "2025-09-18", "close": 36.64, "volume": 212354.0}, {"date": "2025-09-19", "close": 36.61, "volume": 305471.0}, {"date": "2025-09-22", "close": 36.52, "volume": 125932.0}, {"date": "2025-09-23", "close": 36.54, "volume": 117925.0}, {"date": "2025-09-24", "close": 36.78, "volume": 114143.0}, {"date": "2025-09-25", "close": 36.44, "volume": 99955.0}, {"date": "2025-09-26", "close": 36.6, "volume": 111582.0}, {"date": "2025-09-29", "close": 36.32, "volume": 166947.0}, {"date": "2025-09-30", "close": 36.18, "volume": 231742.0}, {"date": "2025-10-01", "close": 35.5, "volume": 205204.0}, {"date": "2025-10-02", "close": 35.97, "volume": 181562.0}, {"date": "2025-10-03", "close": 35.69, "volume": 164041.0}, {"date": "2025-10-06", "close": 36.39, "volume": 194113.0}, {"date": "2025-10-07", "close": 34.48, "volume": 268759.0}, {"date": "2025-10-08", "close": 35.07, "volume": 171864.0}, {"date": "2025-10-09", "close": 34.91, "volume": 155232.0}, {"date": "2025-10-10", "close": 34.92, "volume": 279070.0}, {"date": "2025-10-13", "close": 36.06, "volume": 149363.0}, {"date": "2025-10-14", "close": 36.69, "volume": 178856.0}, {"date": "2025-10-15", "close": 36.65, "volume": 307199.0}, {"date": "2025-10-16", "close": 35.64, "volume": 218256.0}, {"date": "2025-10-17", "close": 35.36, "volume": 127747.0}, {"date": "2025-10-20", "close": 35.87, "volume": 118975.0}, {"date": "2025-10-21", "close": 36.62, "volume": 131218.0}, {"date": "2025-10-22", "close": 36.38, "volume": 170048.0}, {"date": "2025-10-23", "close": 36.94, "volume": 101498.0}, {"date": "2025-10-24", "close": 37.02, "volume": 123300.0}, {"date": "2025-10-27", "close": 36.96, "volume": 135440.0}, {"date": "2025-10-28", "close": 36.06, "volume": 140359.0}, {"date": "2025-10-29", "close": 35.02, "volume": 118846.0}, {"date": "2025-10-30", "close": 35.21, "volume": 132931.0}, {"date": "2025-10-31", "close": 35.48, "volume": 183935.0}, {"date": "2025-11-03", "close": 35.88, "volume": 249445.0}, {"date": "2025-11-04", "close": 34.39, "volume": 122220.0}, {"date": "2025-11-05", "close": 36.41, "volume": 272220.0}, {"date": "2025-11-06", "close": 32.5, "volume": 442233.0}, {"date": "2025-11-07", "close": 32.93, "volume": 302500.0}, {"date": "2025-11-10", "close": 33.91, "volume": 309336.0}, {"date": "2025-11-11", "close": 34.33, "volume": 231765.0}, {"date": "2025-11-12", "close": 34.24, "volume": 184114.0}, {"date": "2025-11-13", "close": 33.84, "volume": 191468.0}, {"date": "2025-11-14", "close": 34.14, "volume": 186195.0}, {"date": "2025-11-17", "close": 32.48, "volume": 242775.0}, {"date": "2025-11-18", "close": 33.22, "volume": 231722.0}, {"date": "2025-11-19", "close": 33.57, "volume": 266165.0}, {"date": "2025-11-20", "close": 32.28, "volume": 466090.0}, {"date": "2025-11-21", "close": 33.59, "volume": 319144.0}, {"date": "2025-11-24", "close": 33.37, "volume": 244871.0}, {"date": "2025-11-25", "close": 34.17, "volume": 167805.0}, {"date": "2025-11-26", "close": 34.16, "volume": 216043.0}, {"date": "2025-11-28", "close": 34.33, "volume": 60355.0}, {"date": "2025-12-01", "close": 34.03, "volume": 110272.0}, {"date": "2025-12-02", "close": 33.91, "volume": 134687.0}, {"date": "2025-12-03", "close": 34.13, "volume": 110276.0}, {"date": "2025-12-04", "close": 33.95, "volume": 116346.0}, {"date": "2025-12-05", "close": 34.33, "volume": 110911.0}, {"date": "2025-12-08", "close": 34.32, "volume": 199126.0}, {"date": "2025-12-09", "close": 34.9, "volume": 165484.0}, {"date": "2025-12-10", "close": 35.56, "volume": 302180.0}, {"date": "2025-12-11", "close": 35.6, "volume": 200185.0}, {"date": "2025-12-12", "close": 35.86, "volume": 199168.0}, {"date": "2025-12-15", "close": 37.2, "volume": 271793.0}, {"date": "2025-12-16", "close": 36.79, "volume": 222882.0}, {"date": "2025-12-17", "close": 36.51, "volume": 165374.0}, {"date": "2025-12-18", "close": 35.97, "volume": 168298.0}, {"date": "2025-12-19", "close": 35.04, "volume": 735090.0}, {"date": "2025-12-22", "close": 34.6, "volume": 331345.0}, {"date": "2025-12-23", "close": 34.09, "volume": 535420.0}, {"date": "2025-12-24", "close": 34.36, "volume": 232964.0}, {"date": "2025-12-26", "close": 34.24, "volume": 220814.0}, {"date": "2025-12-29", "close": 33.69, "volume": 341518.0}, {"date": "2025-12-30", "close": 33.46, "volume": 179601.0}, {"date": "2025-12-31", "close": 33.68, "volume": 212098.0}, {"date": "2026-01-02", "close": 33.41, "volume": 225599.0}, {"date": "2026-01-05", "close": 34.1, "volume": 174549.0}, {"date": "2026-01-06", "close": 34.18, "volume": 232822.0}, {"date": "2026-01-07", "close": 33.03, "volume": 316012.0}, {"date": "2026-01-08", "close": 33.94, "volume": 183120.0}, {"date": "2026-01-09", "close": 34.18, "volume": 207828.0}, {"date": "2026-01-12", "close": 34.4, "volume": 179371.0}, {"date": "2026-01-13", "close": 34.01, "volume": 181466.0}, {"date": "2026-01-14", "close": 33.25, "volume": 261471.0}, {"date": "2026-01-15", "close": 34.0, "volume": 231585.0}, {"date": "2026-01-16", "close": 33.47, "volume": 235615.0}, {"date": "2026-01-20", "close": 33.04, "volume": 559375.0}, {"date": "2026-01-21", "close": 35.19, "volume": 687268.0}, {"date": "2026-01-22", "close": 35.79, "volume": 182171.0}, {"date": "2026-01-23", "close": 35.25, "volume": 245042.0}, {"date": "2026-01-26", "close": 34.82, "volume": 349254.0}, {"date": "2026-01-27", "close": 34.78, "volume": 229963.0}, {"date": "2026-01-28", "close": 34.6, "volume": 224025.0}, {"date": "2026-01-29", "close": 35.55, "volume": 243499.0}, {"date": "2026-01-30", "close": 34.73, "volume": 297817.0}, {"date": "2026-02-02", "close": 35.12, "volume": 222442.0}, {"date": "2026-02-03", "close": 34.85, "volume": 193141.0}, {"date": "2026-02-04", "close": 35.7, "volume": 174609.0}, {"date": "2026-02-05", "close": 35.72, "volume": 213202.0}, {"date": "2026-02-06", "close": 37.49, "volume": 204181.0}, {"date": "2026-02-09", "close": 37.49, "volume": 160195.0}, {"date": "2026-02-10", "close": 37.72, "volume": 124042.0}, {"date": "2026-02-11", "close": 37.04, "volume": 103111.0}, {"date": "2026-02-12", "close": 36.58, "volume": 234645.0}, {"date": "2026-02-13", "close": 36.62, "volume": 258499.0}, {"date": "2026-02-17", "close": 37.03, "volume": 197445.0}, {"date": "2026-02-18", "close": 37.11, "volume": 177548.0}, {"date": "2026-02-19", "close": 36.97, "volume": 130840.0}, {"date": "2026-02-20", "close": 37.19, "volume": 233052.0}, {"date": "2026-02-23", "close": 36.04, "volume": 237547.0}, {"date": "2026-02-24", "close": 36.59, "volume": 122309.0}, {"date": "2026-02-25", "close": 36.57, "volume": 297579.0}, {"date": "2026-02-26", "close": 34.94, "volume": 407123.0}, {"date": "2026-02-27", "close": 34.76, "volume": 399494.0}, {"date": "2026-03-02", "close": 36.22, "volume": 245737.0}, {"date": "2026-03-03", "close": 36.7, "volume": 288879.0}, {"date": "2026-03-04", "close": 37.28, "volume": 214007.0}, {"date": "2026-03-05", "close": 37.57, "volume": 215769.0}, {"date": "2026-03-06", "close": 37.05, "volume": 177324.0}, {"date": "2026-03-09", "close": 36.13, "volume": 311136.0}, {"date": "2026-03-10", "close": 36.98, "volume": 213528.0}, {"date": "2026-03-11", "close": 37.6, "volume": 187589.0}, {"date": "2026-03-12", "close": 36.71, "volume": 232923.0}, {"date": "2026-03-13", "close": 36.28, "volume": 282480.0}, {"date": "2026-03-16", "close": 36.12, "volume": 273238.0}, {"date": "2026-03-17", "close": 37.14, "volume": 184386.0}, {"date": "2026-03-18", "close": 36.43, "volume": 244663.0}, {"date": "2026-03-19", "close": 35.66, "volume": 220744.0}, {"date": "2026-03-20", "close": 34.02, "volume": 474976.0}, {"date": "2026-03-23", "close": 35.06, "volume": 259503.0}, {"date": "2026-03-24", "close": 35.29, "volume": 198254.0}, {"date": "2026-03-25", "close": 36.52, "volume": 186235.0}, {"date": "2026-03-26", "close": 36.34, "volume": 243811.0}, {"date": "2026-03-27", "close": 35.34, "volume": 230395.0}, {"date": "2026-03-30", "close": 35.62, "volume": 239797.0}, {"date": "2026-03-31", "close": 36.63, "volume": 205739.0}, {"date": "2026-04-01", "close": 37.28, "volume": 237170.0}, {"date": "2026-04-02", "close": 37.75, "volume": 201651.0}, {"date": "2026-04-06", "close": 38.83, "volume": 217889.0}, {"date": "2026-04-07", "close": 39.51, "volume": 272195.0}, {"date": "2026-04-08", "close": 41.11, "volume": 322424.0}, {"date": "2026-04-09", "close": 42.55, "volume": 316598.0}, {"date": "2026-04-10", "close": 41.21, "volume": 252424.0}, {"date": "2026-04-13", "close": 41.02, "volume": 210692.0}, {"date": "2026-04-14", "close": 41.06, "volume": 166887.0}, {"date": "2026-04-15", "close": 41.24, "volume": 135884.0}, {"date": "2026-04-16", "close": 41.04, "volume": 119617.0}, {"date": "2026-04-17", "close": 41.33, "volume": 372227.0}, {"date": "2026-04-20", "close": 41.07, "volume": 257155.0}, {"date": "2026-04-21", "close": 41.3, "volume": 208374.0}, {"date": "2026-04-22", "close": 41.08, "volume": 140922.0}, {"date": "2026-04-23", "close": 40.78, "volume": 142902.0}, {"date": "2026-04-24", "close": 41.18, "volume": 175223.0}, {"date": "2026-04-27", "close": 41.24, "volume": 152594.0}, {"date": "2026-04-28", "close": 41.35, "volume": 141181.0}, {"date": "2026-04-29", "close": 40.64, "volume": 106648.0}, {"date": "2026-04-30", "close": 42.08, "volume": 242957.0}, {"date": "2026-05-01", "close": 42.22, "volume": 147841.0}, {"date": "2026-05-04", "close": 40.07, "volume": 170055.0}, {"date": "2026-05-05", "close": 41.65, "volume": 174602.0}, {"date": "2026-05-06", "close": 41.9, "volume": 179386.0}, {"date": "2026-05-07", "close": 41.33, "volume": 406569.0}, {"date": "2026-05-08", "close": 42.32, "volume": 287447.0}, {"date": "2026-05-11", "close": 41.59, "volume": 242972.0}, {"date": "2026-05-12", "close": 41.67, "volume": 258528.0}, {"date": "2026-05-13", "close": 42.2, "volume": 181403.0}, {"date": "2026-05-14", "close": 42.36, "volume": 234428.0}, {"date": "2026-05-15", "close": 41.8, "volume": 260692.0}, {"date": "2026-05-18", "close": 42.85, "volume": 266953.0}, {"date": "2026-05-19", "close": 42.95, "volume": 175923.0}, {"date": "2026-05-20", "close": 43.92, "volume": 199160.0}, {"date": "2026-05-21", "close": 44.55, "volume": 250250.0}, {"date": "2026-05-22", "close": 44.32, "volume": 231271.0}, {"date": "2026-05-26", "close": 44.38, "volume": 161215.0}, {"date": "2026-05-27", "close": 45.09, "volume": 193037.0}, {"date": "2026-05-28", "close": 45.48, "volume": 240531.0}, {"date": "2026-05-29", "close": 44.77, "volume": 269424.0}, {"date": "2026-06-01", "close": 44.96, "volume": 306861.0}, {"date": "2026-06-02", "close": 44.36, "volume": 358328.0}, {"date": "2026-06-03", "close": 43.56, "volume": 199656.0}, {"date": "2026-06-04", "close": 44.24, "volume": 306727.0}, {"date": "2026-06-05", "close": 43.92, "volume": 169392.0}, {"date": "2026-06-08", "close": 44.6, "volume": 179081.0}, {"date": "2026-06-09", "close": 45.6, "volume": 167525.0}, {"date": "2026-06-10", "close": 46.36, "volume": 289818.0}, {"date": "2026-06-11", "close": 47.75, "volume": 256801.0}, {"date": "2026-06-12", "close": 47.96, "volume": 193282.0}, {"date": "2026-06-15", "close": 48.59, "volume": 198922.0}, {"date": "2026-06-16", "close": 48.87, "volume": 199388.0}, {"date": "2026-06-17", "close": 48.68, "volume": 248024.0}, {"date": "2026-06-18", "close": 50.94, "volume": 526436.0}, {"date": "2026-06-22", "close": 50.91, "volume": 317358.0}, {"date": "2026-06-23", "close": 52.18, "volume": 498908.0}, {"date": "2026-06-24", "close": 53.45, "volume": 559534.0}, {"date": "2026-06-25", "close": 54.2, "volume": 337738.0}, {"date": "2026-06-26", "close": 54.76, "volume": 899790.0}, {"date": "2026-06-29", "close": 54.6, "volume": 514701.0}, {"date": "2026-06-30", "close": 55.97, "volume": 299035.0}, {"date": "2026-07-01", "close": 55.47, "volume": 571503.0}, {"date": "2026-07-02", "close": 55.4, "volume": 286587.0}, {"date": "2026-07-06", "close": 54.25, "volume": 285663.0}, {"date": "2026-07-07", "close": 54.57, "volume": 207954.0}, {"date": "2026-07-08", "close": 53.65, "volume": 359874.0}, {"date": "2026-07-09", "close": 54.52, "volume": 149387.0}, {"date": "2026-07-10", "close": 53.84, "volume": 206516.0}, {"date": "2026-07-13", "close": 52.96, "volume": 148334.0}, {"date": "2026-07-14", "close": 51.82, "volume": 206499.0}, {"date": "2026-07-15", "close": 52.19, "volume": 476451.0}, {"date": "2026-07-16", "close": 53.17, "volume": 488368.0}, {"date": "2026-07-17", "close": 53.15, "volume": 310488.0}, {"date": "2026-07-20", "close": 51.92, "volume": 196878.0}, {"date": "2026-07-21", "close": 52.37, "volume": 142389.0}, {"date": "2026-07-22", "close": 51.72, "volume": 120477.0}, {"date": "2026-07-23", "close": 51.58, "volume": 190520.0}, {"date": "2026-07-24", "close": 52.04, "volume": 147643.0}, {"date": "2026-07-27", "close": 53.06, "volume": 190780.0}, {"date": "2026-07-28", "close": 53.98, "volume": 224780.0}, {"date": "2026-07-29", "close": 52.74, "volume": 196241.0}, {"date": "2026-07-30", "close": 51.13, "volume": 277673.0}, {"date": "2026-07-31", "close": 50.53, "volume": 177387.0}, {"date": "2026-08-03", "close": 51.3, "volume": 133168.0}, {"date": "2026-08-04", "close": 51.59, "volume": 196851.0}, {"date": "2026-08-05", "close": 50.1, "volume": 252054.0}, {"date": "2026-08-06", "close": 47.67, "volume": 421173.0}, {"date": "2026-08-07", "close": 45.67, "volume": 246057.0}, {"date": "2026-08-10", "close": 45.81, "volume": 261080.0}, {"date": "2026-08-11", "close": 46.15, "volume": 200195.0}, {"date": "2026-08-12", "close": 46.58, "volume": 192342.0}, {"date": "2026-08-13", "close": 47.18, "volume": 150578.0}, {"date": "2026-08-14", "close": 47.96, "volume": 282076.0}], "refreshing": true}