{"ticker": "RCKY", "overview": {"cik": "895456", "ticker": "RCKY", "name": "ROCKY BRANDS, INC.", "industry": "Footwear, (No Rubber)", "country": "United States", "sic": "3140", "announcements": [{"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007096", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001225208-26-007029", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006949", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006948", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000466", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025672", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006924", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006923", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005594", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005576", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006895", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006896", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006894", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006893", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006892", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000820", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001968582-26-000758", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001959173-26-005483", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005461", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001973097-26-000022", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001437749-26-024672", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006343", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006342", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006341", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006340", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 24315.0, "sell_n": 5, "sell_sum": 685060.08, "net": -660745.08, "insiders": 6, "first_date": "2026-07-30", "last_date": "2026-08-05"}, "metrics": {"ticker": "RCKY", "has_prices": true, "as_of": "2026-08-07", "last": 49.23, "prev_close": 49.71, "change": -0.480000000000004, "change_pct": -0.009656004828002494, "session_volume": 45518.0, "vwap_5": 50.11071688939656, "vwap_20": 46.04330401652976, "vwap_60": 41.35353439189691, "vwap_250": 35.63357298395938, "high_52w": 50.78, "low_52w": 28.51, "avg_volume_20": 74411.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001109448-26-000254", "src": "13DG", "ticker": "RCKY", "cik": "895456", "company": "ROCKY BRANDS, INC.", "company_raw": "ROCKY BRANDS, INC.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Footwear, (No Rubber)", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 8.6% passive stake in RCKY", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000254-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001225208-26-007096", "src": "INSIDERS", "ticker": "RCKY", "cik": "895456", "company": "ROCKY BRANDS, INC.", "company_raw": "ROCKY BRANDS, INC.", "who": "Michael L. Finn", "who_key": "Finn Michael L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "Director files routine paperwork on RCKY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1290423/000122520826007096/0001225208-26-007096-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "0001225208-26-007029", "src": "INSIDERS", "ticker": "RCKY", "cik": "895456", "company": "ROCKY BRANDS, INC.", "company_raw": "ROCKY BRANDS, INC.", "who": "Robert Burton Moore Jr.", "who_key": "Moore Robert Burton Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 149190.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "Director sells $149K of RCKY", "source_url": "https://www.sec.gov/Archives/edgar/data/1703142/000122520826007029/0001225208-26-007029-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "0001225208-26-006896", "src": "INSIDERS", "ticker": "RCKY", "cik": "895456", "company": "ROCKY BRANDS, INC.", "company_raw": "ROCKY BRANDS, INC.", "who": "William L. Jordan", "who_key": "Jordan William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 97493.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "Boardroom sells $97K of RCKY", "source_url": "https://www.sec.gov/Archives/edgar/data/1349868/000122520826006896/0001225208-26-006896-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001225208-26-006894", "src": "INSIDERS", "ticker": "RCKY", "cik": "895456", "company": "ROCKY BRANDS, INC.", "company_raw": "ROCKY BRANDS, INC.", "who": "Tracie A. Winbigler", "who_key": "Winbigler Tracie A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 142336.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "Boardroom sells $142K of RCKY", "source_url": "https://www.sec.gov/Archives/edgar/data/1788123/000122520826006894/0001225208-26-006894-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001225208-26-006892", "src": "INSIDERS", "ticker": "RCKY", "cik": "895456", "company": "ROCKY BRANDS, INC.", "company_raw": "ROCKY BRANDS, INC.", "who": "Curtis A. Loveland", "who_key": "LOVELAND CURTIS A", "role": "Assistant Secretary, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 148860.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "A director trims RCKY: $149K", "source_url": "https://www.sec.gov/Archives/edgar/data/905223/000122520826006892/0001225208-26-006892-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}, {"id": "0001225208-26-006893", "src": "INSIDERS", "ticker": "RCKY", "cik": "895456", "company": "ROCKY BRANDS, INC.", "company_raw": "ROCKY BRANDS, INC.", "who": "Dwight Eric Smith", "who_key": "Smith Dwight Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24315.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "Board member picks up $24K of RCKY", "source_url": "https://www.sec.gov/Archives/edgar/data/1335265/000122520826006893/0001225208-26-006893-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}, {"id": "0001225208-26-006895", "src": "INSIDERS", "ticker": "RCKY", "cik": "895456", "company": "ROCKY BRANDS, INC.", "company_raw": "ROCKY BRANDS, INC.", "who": "G. Courtney Haning", "who_key": "Haning G Courtney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 147180.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "A director trims RCKY: $147K", "source_url": "https://www.sec.gov/Archives/edgar/data/1290422/000122520826006895/0001225208-26-006895-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}, {"id": "13DG-0000102909-26-002292", "src": "13DG", "ticker": "RCKY", "cik": "895456", "company": "ROCKY BRANDS, INC.", "company_raw": "ROCKY BRANDS, INC.", "who": "Rocky Brands, Inc.", "who_key": "ROCKY BRANDS, 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": "Footwear, (No Rubber)", "country": "United States", "headline": "ROCKY BRANDS, INC. adjusts its stake in RCKY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/895456/0000102909-26-002292-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "recent_buys": [{"id": "0001225208-26-006893", "src": "INSIDERS", "ticker": "RCKY", "cik": "895456", "company": "ROCKY BRANDS, INC.", "company_raw": "ROCKY BRANDS, INC.", "who": "Dwight Eric Smith", "who_key": "Smith Dwight Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24315.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Footwear, (No Rubber)", "country": "United States", "headline": "Board member picks up $24K of RCKY", "source_url": "https://www.sec.gov/Archives/edgar/data/1335265/000122520826006893/0001225208-26-006893-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}], "institutional": [{"id": "13DG-0001109448-26-000254", "src": "13DG", "ticker": "RCKY", "cik": "895456", "company": "ROCKY BRANDS, INC.", "company_raw": "ROCKY BRANDS, INC.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Footwear, (No Rubber)", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 8.6% passive stake in RCKY", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000254-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000102909-26-002292", "src": "13DG", "ticker": "RCKY", "cik": "895456", "company": "ROCKY BRANDS, INC.", "company_raw": "ROCKY BRANDS, INC.", "who": "Rocky Brands, Inc.", "who_key": "ROCKY BRANDS, 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": "Footwear, (No Rubber)", "country": "United States", "headline": "ROCKY BRANDS, INC. adjusts its stake in RCKY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/895456/0000102909-26-002292-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Rocky Brands, Inc. - Common Stock", "new_value": "ROCKY BRANDS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000895456", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000895456", "applied": 1, "detected_at": "2026-10-27T10:09:58.355923"}]}, "key_people": [{"who": "Robert Burton Moore Jr.", "who_key": "Moore Robert Burton Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 149190.0, "net": -149190.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 149190.0, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703142/000122520826007029/0001225208-26-007029-index.htm"}], "latest": {"action": "SELL", "amount": 149190.0, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703142/000122520826007029/0001225208-26-007029-index.htm"}}, {"who": "Curtis A. Loveland", "who_key": "LOVELAND CURTIS A", "role": "Assistant Secretary, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 148860.0, "net": -148860.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 148860.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/905223/000122520826006892/0001225208-26-006892-index.htm"}], "latest": {"action": "SELL", "amount": 148860.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/905223/000122520826006892/0001225208-26-006892-index.htm"}}, {"who": "G. Courtney Haning", "who_key": "Haning G Courtney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 147180.0, "net": -147180.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 147180.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1290422/000122520826006895/0001225208-26-006895-index.htm"}], "latest": {"action": "SELL", "amount": 147180.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1290422/000122520826006895/0001225208-26-006895-index.htm"}}, {"who": "Tracie A. Winbigler", "who_key": "Winbigler Tracie A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 142336.8, "net": -142336.8, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 142336.8, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788123/000122520826006894/0001225208-26-006894-index.htm"}], "latest": {"action": "SELL", "amount": 142336.8, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788123/000122520826006894/0001225208-26-006894-index.htm"}}, {"who": "William L. Jordan", "who_key": "Jordan William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 97493.28, "net": -97493.28, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 97493.28, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1349868/000122520826006896/0001225208-26-006896-index.htm"}], "latest": {"action": "SELL", "amount": 97493.28, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1349868/000122520826006896/0001225208-26-006896-index.htm"}}, {"who": "Dwight Eric Smith", "who_key": "Smith Dwight Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24315.0, "sold": 0, "net": 24315.0, "trades": 1, "top_score": 32.3, "lean": "buying", "history": [{"action": "BUY", "amount": 24315.0, "date": "2026-07-30", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1335265/000122520826006893/0001225208-26-006893-index.htm"}], "latest": {"action": "BUY", "amount": 24315.0, "date": "2026-07-30", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1335265/000122520826006893/0001225208-26-006893-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -149190.0}], "announcements": [{"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007096", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001225208-26-007029", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006949", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001225208-26-006948", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000466", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025672", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006924", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006923", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005594", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005576", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006895", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006896", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006894", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006893", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006892", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000820", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001968582-26-000758", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001959173-26-005483", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005461", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001973097-26-000022", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001437749-26-024672", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006343", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006342", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006341", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006340", "price_sensitive": false}], "performance": {"ticker": "RCKY", "has_prices": true, "summary": {"n": 1, "avg": 0.006131207847945987, "win_rate": 1.0, "best": 0.006131207847945987, "worst": 0.006131207847945987, "as_of": "2026-08-07"}, "buys": [{"who": "Smith Dwight Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24315.0, "date": "2026-07-30", "score": 32.3, "ref_price": 48.93, "return": 0.006131207847945987}]}, "price_series": [{"date": "2016-08-01", "close": 10.9, "volume": 19171.0}, {"date": "2016-08-02", "close": 10.51, "volume": 34635.0}, {"date": "2016-08-03", "close": 10.52, "volume": 11719.0}, {"date": "2016-08-04", "close": 10.5, "volume": 11509.0}, {"date": "2016-08-05", "close": 10.42, "volume": 36466.0}, {"date": "2016-08-08", "close": 10.38, "volume": 44101.0}, {"date": "2016-08-09", "close": 10.58, "volume": 19757.0}, {"date": "2016-08-10", "close": 10.6, "volume": 14343.0}, {"date": "2016-08-11", "close": 10.69, "volume": 17485.0}, {"date": "2016-08-12", "close": 10.58, "volume": 24995.0}, {"date": "2016-08-15", "close": 10.46, "volume": 25925.0}, {"date": "2016-08-16", "close": 10.42, "volume": 17387.0}, {"date": "2016-08-17", "close": 10.26, "volume": 41406.0}, {"date": "2016-08-18", "close": 10.39, "volume": 21125.0}, {"date": "2016-08-19", "close": 10.34, "volume": 21870.0}, {"date": "2016-08-22", "close": 10.19, "volume": 25600.0}, {"date": "2016-08-23", "close": 10.23, "volume": 55562.0}, {"date": "2016-08-24", "close": 10.25, "volume": 34554.0}, {"date": "2016-08-25", "close": 10.3, "volume": 28452.0}, {"date": "2016-08-26", "close": 10.41, "volume": 28560.0}, {"date": "2016-08-29", "close": 10.62, "volume": 15422.0}, {"date": "2016-08-30", "close": 10.91, "volume": 44038.0}, {"date": "2016-08-31", "close": 10.57, "volume": 24464.0}, {"date": "2016-09-01", "close": 10.71, "volume": 33398.0}, {"date": "2016-09-02", "close": 10.54, "volume": 13274.0}, {"date": "2016-09-06", "close": 10.66, "volume": 19449.0}, {"date": "2016-09-07", "close": 10.71, "volume": 16671.0}, {"date": "2016-09-08", "close": 10.51, "volume": 11315.0}, {"date": "2016-09-09", "close": 10.6, "volume": 74169.0}, {"date": "2016-09-12", "close": 10.73, "volume": 23574.0}, {"date": "2016-09-13", "close": 10.48, "volume": 24065.0}, {"date": "2016-09-14", "close": 10.4, "volume": 38089.0}, {"date": "2016-09-15", "close": 10.4899, "volume": 11078.0}, {"date": "2016-09-16", "close": 10.31, "volume": 18127.0}, {"date": "2016-09-19", "close": 10.29, "volume": 20225.0}, {"date": "2016-09-20", "close": 10.26, "volume": 14240.0}, {"date": "2016-09-21", "close": 10.26, "volume": 20285.0}, {"date": "2016-09-22", "close": 10.29, "volume": 15204.0}, {"date": "2016-09-23", "close": 10.31, "volume": 5033.0}, {"date": "2016-09-26", "close": 10.25, "volume": 21118.0}, {"date": "2016-09-27", "close": 10.26, "volume": 5862.0}, {"date": "2016-09-28", "close": 10.24, "volume": 9928.0}, {"date": "2016-09-29", "close": 10.33, "volume": 17136.0}, {"date": "2016-09-30", "close": 10.57, "volume": 37174.0}, {"date": "2016-10-03", "close": 10.6, "volume": 56615.0}, {"date": "2016-10-04", "close": 10.49, "volume": 16039.0}, {"date": "2016-10-05", "close": 10.36, "volume": 8798.0}, {"date": "2016-10-06", "close": 10.27, "volume": 2952.0}, {"date": "2016-10-07", "close": 10.28, "volume": 12445.0}, {"date": "2016-10-10", "close": 10.3, "volume": 9710.0}, {"date": "2016-10-11", "close": 10.35, "volume": 16173.0}, {"date": "2016-10-12", "close": 10.35, "volume": 6149.0}, {"date": "2016-10-13", "close": 10.2, "volume": 15350.0}, {"date": "2016-10-14", "close": 10.25, "volume": 11044.0}, {"date": "2016-10-17", "close": 10.225, "volume": 29325.0}, {"date": "2016-10-18", "close": 10.15, "volume": 19113.0}, {"date": "2016-10-19", "close": 9.95, "volume": 35969.0}, {"date": "2016-10-20", "close": 10.9, "volume": 172256.0}, {"date": "2016-10-21", "close": 10.6, "volume": 74389.0}, {"date": "2016-10-24", "close": 10.3, "volume": 26231.0}, {"date": "2016-10-25", "close": 10.45, "volume": 49099.0}, {"date": "2016-10-26", "close": 10.6, "volume": 46244.0}, {"date": "2016-10-27", "close": 10.65, "volume": 29837.0}, {"date": "2016-10-28", "close": 10.75, "volume": 25665.0}, {"date": "2016-10-31", "close": 10.7, "volume": 8153.0}, {"date": "2016-11-01", "close": 10.7, "volume": 6399.0}, {"date": "2016-11-02", "close": 10.55, "volume": 17613.0}, {"date": "2016-11-03", "close": 10.5, "volume": 17392.0}, {"date": "2016-11-04", "close": 10.5, "volume": 14171.0}, {"date": "2016-11-07", "close": 10.4, "volume": 23672.0}, {"date": "2016-11-08", "close": 10.7, "volume": 13884.0}, {"date": "2016-11-09", "close": 10.7, "volume": 11703.0}, {"date": "2016-11-10", "close": 11.0, "volume": 43157.0}, {"date": "2016-11-11", "close": 10.8, "volume": 30226.0}, {"date": "2016-11-14", "close": 10.9, "volume": 27011.0}, {"date": "2016-11-15", "close": 11.05, "volume": 42776.0}, {"date": "2016-11-16", "close": 10.9, "volume": 55241.0}, {"date": "2016-11-17", "close": 11.05, "volume": 30480.0}, {"date": "2016-11-18", "close": 11.2, "volume": 54855.0}, {"date": "2016-11-21", "close": 11.45, "volume": 15268.0}, {"date": "2016-11-22", "close": 11.35, "volume": 20793.0}, {"date": "2016-11-23", "close": 11.2, "volume": 10821.0}, {"date": "2016-11-25", "close": 11.2, "volume": 6031.0}, {"date": "2016-11-28", "close": 10.7, "volume": 35323.0}, {"date": "2016-11-29", "close": 10.75, "volume": 16053.0}, {"date": "2016-11-30", "close": 10.65, "volume": 18940.0}, {"date": "2016-12-01", "close": 11.05, "volume": 15895.0}, {"date": "2016-12-02", "close": 10.8828, "volume": 17695.0}, {"date": "2016-12-05", "close": 11.15, "volume": 32901.0}, {"date": "2016-12-06", "close": 11.2, "volume": 18153.0}, {"date": "2016-12-07", "close": 11.3, "volume": 39798.0}, {"date": "2016-12-08", "close": 11.225, "volume": 20265.0}, {"date": "2016-12-09", "close": 11.25, "volume": 10679.0}, {"date": "2016-12-12", "close": 11.2, "volume": 23624.0}, {"date": "2016-12-13", "close": 11.45, "volume": 20316.0}, {"date": "2016-12-14", "close": 11.225, "volume": 13835.0}, {"date": "2016-12-15", "close": 11.15, "volume": 8603.0}, {"date": "2016-12-16", "close": 11.2, "volume": 10975.0}, {"date": "2016-12-19", "close": 11.05, "volume": 11116.0}, {"date": "2016-12-20", "close": 11.1, "volume": 12974.0}, {"date": "2016-12-21", "close": 11.1999, "volume": 14468.0}, {"date": "2016-12-22", "close": 11.05, "volume": 9579.0}, {"date": "2016-12-23", "close": 11.3, "volume": 17001.0}, {"date": "2016-12-27", "close": 11.4489, "volume": 6753.0}, {"date": "2016-12-28", "close": 11.45, "volume": 34781.0}, {"date": "2016-12-29", "close": 11.55, "volume": 30171.0}, {"date": "2016-12-30", "close": 11.55, "volume": 9742.0}, {"date": "2017-01-03", "close": 11.65, "volume": 18115.0}, {"date": "2017-01-04", "close": 11.75, "volume": 45076.0}, {"date": "2017-01-05", "close": 11.75, "volume": 17790.0}, {"date": "2017-01-06", "close": 11.7, "volume": 20884.0}, {"date": "2017-01-09", "close": 11.7, "volume": 21084.0}, {"date": "2017-01-10", "close": 11.7, "volume": 26634.0}, {"date": "2017-01-11", "close": 11.555, "volume": 8484.0}, {"date": "2017-01-12", "close": 11.7, "volume": 27255.0}, {"date": "2017-01-13", "close": 11.9, "volume": 31855.0}, {"date": "2017-01-17", "close": 12.35, "volume": 16208.0}, {"date": "2017-01-18", "close": 12.2, "volume": 13909.0}, {"date": "2017-01-19", "close": 12.3, "volume": 16921.0}, {"date": "2017-01-20", "close": 12.25, "volume": 8438.0}, {"date": "2017-01-23", "close": 12.35, "volume": 12164.0}, {"date": "2017-01-24", "close": 12.325, "volume": 6949.0}, {"date": "2017-01-25", "close": 12.5, "volume": 14125.0}, {"date": "2017-01-26", "close": 12.7, "volume": 13538.0}, {"date": "2017-01-27", "close": 12.4, "volume": 7694.0}, {"date": "2017-01-30", "close": 12.5, "volume": 16596.0}, {"date": "2017-01-31", "close": 12.65, "volume": 10019.0}, {"date": "2017-02-01", "close": 12.5, "volume": 30310.0}, {"date": "2017-02-02", "close": 12.1, "volume": 27867.0}, {"date": "2017-02-03", "close": 11.9, "volume": 25098.0}, {"date": "2017-02-06", "close": 11.55, "volume": 41951.0}, {"date": "2017-02-07", "close": 11.2, "volume": 23981.0}, {"date": "2017-02-08", "close": 11.2, "volume": 16070.0}, {"date": "2017-02-09", "close": 11.55, "volume": 93610.0}, {"date": "2017-02-10", "close": 11.7, "volume": 43665.0}, {"date": "2017-02-13", "close": 11.1, "volume": 35479.0}, {"date": "2017-02-14", "close": 11.2, "volume": 15883.0}, {"date": "2017-02-15", "close": 11.15, "volume": 33298.0}, {"date": "2017-02-16", "close": 11.05, "volume": 6649.0}, {"date": "2017-02-17", "close": 11.05, "volume": 30203.0}, {"date": "2017-02-21", "close": 11.35, "volume": 30175.0}, {"date": "2017-02-22", "close": 11.45, "volume": 18841.0}, {"date": "2017-02-23", "close": 11.45, "volume": 8774.0}, {"date": "2017-02-24", "close": 11.3, "volume": 10644.0}, {"date": "2017-02-27", "close": 11.35, "volume": 11464.0}, {"date": "2017-02-28", "close": 10.8, "volume": 30691.0}, {"date": "2017-03-01", "close": 10.8, "volume": 23296.0}, {"date": "2017-03-02", "close": 10.6, "volume": 29565.0}, {"date": "2017-03-03", "close": 10.5, "volume": 10283.0}, {"date": "2017-03-06", "close": 10.25, "volume": 24053.0}, {"date": "2017-03-07", "close": 10.5, "volume": 26879.0}, {"date": "2017-03-08", "close": 10.35, "volume": 6257.0}, {"date": "2017-03-09", "close": 10.5, "volume": 53244.0}, {"date": "2017-03-10", "close": 10.8, "volume": 53174.0}, {"date": "2017-03-13", "close": 11.25, "volume": 19358.0}, {"date": "2017-03-14", "close": 11.15, "volume": 9808.0}, {"date": "2017-03-15", "close": 11.05, "volume": 16866.0}, {"date": "2017-03-16", "close": 11.0, "volume": 10249.0}, {"date": "2017-03-17", "close": 10.9, "volume": 56138.0}, {"date": "2017-03-20", "close": 11.3, "volume": 42208.0}, {"date": "2017-03-21", "close": 11.1, "volume": 69522.0}, {"date": "2017-03-22", "close": 11.0, "volume": 9873.0}, {"date": "2017-03-23", "close": 11.15, "volume": 5768.0}, {"date": "2017-03-24", "close": 11.1, "volume": 10235.0}, {"date": "2017-03-27", "close": 11.2, "volume": 8016.0}, {"date": "2017-03-28", "close": 11.25, "volume": 7078.0}, {"date": "2017-03-29", "close": 11.15, "volume": 7488.0}, {"date": "2017-03-30", "close": 11.15, "volume": 5688.0}, {"date": "2017-03-31", "close": 11.55, "volume": 58455.0}, {"date": "2017-04-03", "close": 11.5, "volume": 48584.0}, {"date": "2017-04-04", "close": 10.8, "volume": 22877.0}, {"date": "2017-04-05", "close": 11.05, "volume": 61128.0}, {"date": "2017-04-06", "close": 10.8, "volume": 62412.0}, {"date": "2017-04-07", "close": 10.8, "volume": 16369.0}, {"date": "2017-04-10", "close": 11.15, "volume": 23545.0}, {"date": "2017-04-11", "close": 11.2, "volume": 6246.0}, {"date": "2017-04-12", "close": 11.1999, "volume": 9048.0}, {"date": "2017-04-13", "close": 11.05, "volume": 5945.0}, {"date": "2017-04-17", "close": 11.0, "volume": 6621.0}, {"date": "2017-04-18", "close": 11.0, "volume": 29379.0}, {"date": "2017-04-19", "close": 10.85, "volume": 45567.0}, {"date": "2017-04-20", "close": 10.9, "volume": 30895.0}, {"date": "2017-04-21", "close": 12.0, "volume": 73768.0}, {"date": "2017-04-24", "close": 13.35, "volume": 135895.0}, {"date": "2017-04-25", "close": 13.8, "volume": 157725.0}, {"date": "2017-04-26", "close": 13.925, "volume": 46144.0}, {"date": "2017-04-27", "close": 13.95, "volume": 47697.0}, {"date": "2017-04-28", "close": 14.2, "volume": 51199.0}, {"date": "2017-05-01", "close": 14.85, "volume": 174883.0}, {"date": "2017-05-02", "close": 15.0, "volume": 69422.0}, {"date": "2017-05-03", "close": 14.85, "volume": 81646.0}, {"date": "2017-05-04", "close": 14.8, "volume": 32832.0}, {"date": "2017-05-05", "close": 15.05, "volume": 66542.0}, {"date": "2017-05-08", "close": 15.1, "volume": 111890.0}, {"date": "2017-05-09", "close": 15.4, "volume": 74223.0}, {"date": "2017-05-10", "close": 14.9, "volume": 84627.0}, {"date": "2017-05-11", "close": 15.05, "volume": 35453.0}, {"date": "2017-05-12", "close": 14.3, "volume": 52334.0}, {"date": "2017-05-15", "close": 14.8, "volume": 78798.0}, {"date": "2017-05-16", "close": 14.55, "volume": 30086.0}, {"date": "2017-05-17", "close": 13.85, "volume": 41166.0}, {"date": "2017-05-18", "close": 13.8, "volume": 18524.0}, {"date": "2017-05-19", "close": 13.85, "volume": 48920.0}, {"date": "2017-05-22", "close": 13.7, "volume": 69323.0}, {"date": "2017-05-23", "close": 13.8, "volume": 31020.0}, {"date": "2017-05-24", "close": 14.05, "volume": 31465.0}, {"date": "2017-05-25", "close": 14.0, "volume": 33405.0}, {"date": "2017-05-26", "close": 14.05, "volume": 13972.0}, {"date": "2017-05-30", "close": 14.3, "volume": 56918.0}, {"date": "2017-05-31", "close": 14.25, "volume": 33807.0}, {"date": "2017-06-01", "close": 14.45, "volume": 17472.0}, {"date": "2017-06-02", "close": 14.55, "volume": 36974.0}, {"date": "2017-06-05", "close": 14.65, "volume": 31708.0}, {"date": "2017-06-06", "close": 14.4, "volume": 23473.0}, {"date": "2017-06-07", "close": 14.25, "volume": 51311.0}, {"date": "2017-06-08", "close": 14.4, "volume": 32290.0}, {"date": "2017-06-09", "close": 14.15, "volume": 15139.0}, {"date": "2017-06-12", "close": 13.9, "volume": 45248.0}, {"date": "2017-06-13", "close": 14.15, "volume": 18718.0}, {"date": "2017-06-14", "close": 14.25, "volume": 18923.0}, {"date": "2017-06-15", "close": 14.0, "volume": 22060.0}, {"date": "2017-06-16", "close": 13.6, "volume": 15620.0}, {"date": "2017-06-19", "close": 13.7, "volume": 38923.0}, {"date": "2017-06-20", "close": 13.35, "volume": 18191.0}, {"date": "2017-06-21", "close": 13.3, "volume": 16154.0}, {"date": "2017-06-22", "close": 13.1, "volume": 26701.0}, {"date": "2017-06-23", "close": 12.7, "volume": 27001.0}, {"date": "2017-06-26", "close": 12.65, "volume": 44647.0}, {"date": "2017-06-27", "close": 12.75, "volume": 13520.0}, {"date": "2017-06-28", "close": 13.35, "volume": 28185.0}, {"date": "2017-06-29", "close": 13.35, "volume": 33635.0}, {"date": "2017-06-30", "close": 13.45, "volume": 13552.0}, {"date": "2017-07-03", "close": 13.2, "volume": 15567.0}, {"date": "2017-07-05", "close": 12.85, "volume": 13650.0}, {"date": "2017-07-06", "close": 12.8, "volume": 30182.0}, {"date": "2017-07-07", "close": 12.85, "volume": 17453.0}, {"date": "2017-07-10", "close": 12.8, "volume": 20666.0}, {"date": "2017-07-11", "close": 12.7, "volume": 9673.0}, {"date": "2017-07-12", "close": 12.7, "volume": 21277.0}, {"date": "2017-07-13", "close": 12.9, "volume": 26816.0}, {"date": "2017-07-14", "close": 12.7, "volume": 9289.0}, {"date": "2017-07-17", "close": 12.4, "volume": 30523.0}, {"date": "2017-07-18", "close": 12.35, "volume": 8257.0}, {"date": "2017-07-19", "close": 12.5, "volume": 10471.0}, {"date": "2017-07-20", "close": 12.65, "volume": 14560.0}, {"date": "2017-07-21", "close": 12.55, "volume": 47656.0}, {"date": "2017-07-24", "close": 12.7, "volume": 16231.0}, {"date": "2017-07-25", "close": 13.0, "volume": 28281.0}, {"date": "2017-07-26", "close": 14.4, "volume": 115513.0}, {"date": "2017-07-27", "close": 14.2, "volume": 43485.0}, {"date": "2017-07-28", "close": 14.05, "volume": 28803.0}, {"date": "2017-07-31", "close": 13.95, "volume": 27658.0}, {"date": "2017-08-01", "close": 14.1, "volume": 37758.0}, {"date": "2017-08-02", "close": 14.0, "volume": 13065.0}, {"date": "2017-08-03", "close": 13.9, "volume": 19421.0}, {"date": "2017-08-04", "close": 14.05, "volume": 34466.0}, {"date": "2017-08-07", "close": 14.1, "volume": 62130.0}, {"date": "2017-08-08", "close": 13.85, "volume": 38525.0}, {"date": "2017-08-09", "close": 13.75, "volume": 11828.0}, {"date": "2017-08-10", "close": 13.65, "volume": 17761.0}, {"date": "2017-08-11", "close": 14.05, "volume": 18138.0}, {"date": "2017-08-14", "close": 13.65, "volume": 21183.0}, {"date": "2017-08-15", "close": 13.75, "volume": 31508.0}, {"date": "2017-08-16", "close": 13.85, "volume": 25668.0}, {"date": "2017-08-17", "close": 13.9, "volume": 19993.0}, {"date": "2017-08-18", "close": 13.85, "volume": 10411.0}, {"date": "2017-08-21", "close": 13.8, "volume": 16125.0}, {"date": "2017-08-22", "close": 13.7501, "volume": 7680.0}, {"date": "2017-08-23", "close": 13.8293, "volume": 12359.0}, {"date": "2017-08-24", "close": 13.5001, "volume": 18078.0}, {"date": "2017-08-25", "close": 13.775, "volume": 12141.0}, {"date": "2017-08-28", "close": 13.2, "volume": 41245.0}, {"date": "2017-08-29", "close": 13.15, "volume": 26935.0}, {"date": "2017-08-30", "close": 13.15, "volume": 10064.0}, {"date": "2017-08-31", "close": 12.9, "volume": 29473.0}, {"date": "2017-09-01", "close": 13.15, "volume": 25770.0}, {"date": "2017-09-05", "close": 13.35, "volume": 25430.0}, {"date": "2017-09-06", "close": 13.05, "volume": 16130.0}, {"date": "2017-09-07", "close": 13.05, "volume": 17380.0}, {"date": "2017-09-08", "close": 13.0, "volume": 15095.0}, {"date": "2017-09-11", "close": 13.2, "volume": 26031.0}, {"date": "2017-09-12", "close": 13.4, "volume": 26801.0}, {"date": "2017-09-13", "close": 13.75, "volume": 19259.0}, {"date": "2017-09-14", "close": 13.45, "volume": 12708.0}, {"date": "2017-09-15", "close": 13.9, "volume": 25822.0}, {"date": "2017-09-18", "close": 13.6, "volume": 12208.0}, {"date": "2017-09-19", "close": 13.5, "volume": 36481.0}, {"date": "2017-09-20", "close": 13.55, "volume": 14699.0}, {"date": "2017-09-21", "close": 13.85, "volume": 24131.0}, {"date": "2017-09-22", "close": 13.8, "volume": 20760.0}, {"date": "2017-09-25", "close": 13.75, "volume": 15009.0}, {"date": "2017-09-26", "close": 13.4, "volume": 26053.0}, {"date": "2017-09-27", "close": 13.75, "volume": 9114.0}, {"date": "2017-09-28", "close": 13.1, "volume": 39837.0}, {"date": "2017-09-29", "close": 13.4, "volume": 17667.0}, {"date": "2017-10-02", "close": 13.55, "volume": 15901.0}, {"date": "2017-10-03", "close": 13.8, "volume": 11329.0}, {"date": "2017-10-04", "close": 14.35, "volume": 20421.0}, {"date": "2017-10-05", "close": 14.5, "volume": 13002.0}, {"date": "2017-10-06", "close": 14.55, "volume": 13146.0}, {"date": "2017-10-09", "close": 14.75, "volume": 31178.0}, {"date": "2017-10-10", "close": 14.65, "volume": 56508.0}, {"date": "2017-10-11", "close": 14.5, "volume": 20553.0}, {"date": "2017-10-12", "close": 14.55, "volume": 8288.0}, {"date": "2017-10-13", "close": 14.45, "volume": 8322.0}, {"date": "2017-10-16", "close": 14.55, "volume": 17388.0}, {"date": "2017-10-17", "close": 14.15, "volume": 23974.0}, {"date": "2017-10-18", "close": 14.05, "volume": 10409.0}, {"date": "2017-10-19", "close": 14.5, "volume": 38688.0}, {"date": "2017-10-20", "close": 14.35, "volume": 15528.0}, {"date": "2017-10-23", "close": 14.25, "volume": 34269.0}, {"date": "2017-10-24", "close": 14.275, "volume": 30769.0}, {"date": "2017-10-25", "close": 14.45, "volume": 124211.0}, {"date": "2017-10-26", "close": 15.85, "volume": 126708.0}, {"date": "2017-10-27", "close": 17.8, "volume": 144022.0}, {"date": "2017-10-30", "close": 16.7, "volume": 252615.0}, {"date": "2017-10-31", "close": 18.3, "volume": 87723.0}, {"date": "2017-11-01", "close": 18.15, "volume": 50265.0}, {"date": "2017-11-02", "close": 18.15, "volume": 40057.0}, {"date": "2017-11-03", "close": 17.65, "volume": 41636.0}, {"date": "2017-11-06", "close": 16.75, "volume": 84098.0}, {"date": "2017-11-07", "close": 17.95, "volume": 70685.0}, {"date": "2017-11-08", "close": 18.15, "volume": 61438.0}, {"date": "2017-11-09", "close": 17.85, "volume": 23802.0}, {"date": "2017-11-10", "close": 18.1, "volume": 23467.0}, {"date": "2017-11-13", "close": 18.85, "volume": 70552.0}, {"date": "2017-11-14", "close": 18.4, "volume": 31840.0}, {"date": "2017-11-15", "close": 18.4, "volume": 18163.0}, {"date": "2017-11-16", "close": 18.5, "volume": 20032.0}, {"date": "2017-11-17", "close": 19.75, "volume": 85433.0}, {"date": "2017-11-20", "close": 19.7, "volume": 117261.0}, {"date": "2017-11-21", "close": 19.55, "volume": 24556.0}, {"date": "2017-11-22", "close": 19.15, "volume": 28924.0}, {"date": "2017-11-24", "close": 19.8, "volume": 24968.0}, {"date": "2017-11-27", "close": 17.85, "volume": 114238.0}, {"date": "2017-11-28", "close": 17.8, "volume": 48775.0}, {"date": "2017-11-29", "close": 17.65, "volume": 33597.0}, {"date": "2017-11-30", "close": 17.7, "volume": 22897.0}, {"date": "2017-12-01", "close": 17.6, "volume": 40946.0}, {"date": "2017-12-04", "close": 18.0, "volume": 29463.0}, {"date": "2017-12-05", "close": 18.0, "volume": 26546.0}, {"date": "2017-12-06", "close": 17.8, "volume": 26433.0}, {"date": "2017-12-07", "close": 17.9, "volume": 34977.0}, {"date": "2017-12-08", "close": 18.1, "volume": 17554.0}, {"date": "2017-12-11", "close": 17.95, "volume": 27392.0}, {"date": "2017-12-12", "close": 17.95, "volume": 18230.0}, {"date": "2017-12-13", "close": 18.0, "volume": 15631.0}, {"date": "2017-12-14", "close": 18.05, "volume": 31308.0}, {"date": "2017-12-15", "close": 18.1, "volume": 56375.0}, {"date": "2017-12-18", "close": 18.45, "volume": 37630.0}, {"date": "2017-12-19", "close": 19.1, "volume": 26212.0}, {"date": "2017-12-20", "close": 18.6, "volume": 13490.0}, {"date": "2017-12-21", "close": 18.55, "volume": 25742.0}, {"date": "2017-12-22", "close": 18.75, "volume": 21740.0}, {"date": "2017-12-26", "close": 18.35, "volume": 17774.0}, {"date": "2017-12-27", "close": 18.75, "volume": 15565.0}, {"date": "2017-12-28", "close": 18.75, "volume": 32112.0}, {"date": "2017-12-29", "close": 18.9, "volume": 41431.0}, {"date": "2018-01-02", "close": 19.8, "volume": 41273.0}, {"date": "2018-01-03", "close": 19.65, "volume": 60572.0}, {"date": "2018-01-04", "close": 19.4, "volume": 35911.0}, {"date": "2018-01-05", "close": 20.65, "volume": 76529.0}, {"date": "2018-01-08", "close": 20.75, "volume": 69538.0}, {"date": "2018-01-09", "close": 19.7, "volume": 23400.0}, {"date": "2018-01-10", "close": 19.5, "volume": 20070.0}, {"date": "2018-01-11", "close": 19.85, "volume": 23389.0}, {"date": "2018-01-12", "close": 19.35, "volume": 24934.0}, {"date": "2018-01-16", "close": 18.75, "volume": 37402.0}, {"date": "2018-01-17", "close": 19.1, "volume": 16003.0}, {"date": "2018-01-18", "close": 18.85, "volume": 22462.0}, {"date": "2018-01-19", "close": 19.15, "volume": 17763.0}, {"date": "2018-01-22", "close": 19.3, "volume": 31796.0}, {"date": "2018-01-23", "close": 18.75, "volume": 18065.0}, {"date": "2018-01-24", "close": 18.85, "volume": 11711.0}, {"date": "2018-01-25", "close": 18.35, "volume": 12782.0}, {"date": "2018-01-26", "close": 17.6, "volume": 26925.0}, {"date": "2018-01-29", "close": 17.95, "volume": 52056.0}, {"date": "2018-01-30", "close": 17.85, "volume": 24679.0}, {"date": "2018-01-31", "close": 17.2, "volume": 27810.0}, {"date": "2018-02-01", "close": 17.0, "volume": 37129.0}, {"date": "2018-02-02", "close": 17.15, "volume": 25030.0}, {"date": "2018-02-05", "close": 16.15, "volume": 93616.0}, {"date": "2018-02-06", "close": 16.55, "volume": 20521.0}, {"date": "2018-02-07", "close": 16.9, "volume": 22759.0}, {"date": "2018-02-08", "close": 16.35, "volume": 24768.0}, {"date": "2018-02-09", "close": 15.95, "volume": 20634.0}, {"date": "2018-02-12", "close": 16.45, "volume": 17753.0}, {"date": "2018-02-13", "close": 16.7, "volume": 10607.0}, {"date": "2018-02-14", "close": 16.5, "volume": 14473.0}, {"date": "2018-02-15", "close": 16.65, "volume": 22008.0}, {"date": "2018-02-16", "close": 16.5, "volume": 17703.0}, {"date": "2018-02-20", "close": 16.25, "volume": 34595.0}, {"date": "2018-02-21", "close": 18.05, "volume": 79311.0}, {"date": "2018-02-22", "close": 17.75, "volume": 33755.0}, {"date": "2018-02-23", "close": 18.5, "volume": 36198.0}, {"date": "2018-02-26", "close": 18.15, "volume": 32858.0}, {"date": "2018-02-27", "close": 18.5, "volume": 32644.0}, {"date": "2018-02-28", "close": 18.4, "volume": 53235.0}, {"date": "2018-03-01", "close": 19.05, "volume": 82294.0}, {"date": "2018-03-02", "close": 19.4, "volume": 136711.0}, {"date": "2018-03-05", "close": 21.4, "volume": 118317.0}, {"date": "2018-03-06", "close": 21.05, "volume": 44352.0}, {"date": "2018-03-07", "close": 21.2, "volume": 24543.0}, {"date": "2018-03-08", "close": 20.6, "volume": 20303.0}, {"date": "2018-03-09", "close": 21.05, "volume": 23702.0}, {"date": "2018-03-12", "close": 21.2, "volume": 34388.0}, {"date": "2018-03-13", "close": 20.9, "volume": 18325.0}, {"date": "2018-03-14", "close": 21.0, "volume": 20145.0}, {"date": "2018-03-15", "close": 21.3, "volume": 25768.0}, {"date": "2018-03-16", "close": 21.4, "volume": 42242.0}, {"date": "2018-03-19", "close": 21.95, "volume": 61174.0}, {"date": "2018-03-20", "close": 21.7, "volume": 35752.0}, {"date": "2018-03-21", "close": 21.2, "volume": 35463.0}, {"date": "2018-03-22", "close": 20.65, "volume": 21377.0}, {"date": "2018-03-23", "close": 20.85, "volume": 62185.0}, {"date": "2018-03-26", "close": 20.55, "volume": 94108.0}, {"date": "2018-03-27", "close": 21.25, "volume": 41687.0}, {"date": "2018-03-28", "close": 20.2, "volume": 34203.0}, {"date": "2018-03-29", "close": 21.45, "volume": 35557.0}, {"date": "2018-04-02", "close": 20.25, "volume": 34744.0}, {"date": "2018-04-03", "close": 21.1, "volume": 40417.0}, {"date": "2018-04-04", "close": 22.25, "volume": 87126.0}, {"date": "2018-04-05", "close": 22.4, "volume": 42550.0}, {"date": "2018-04-06", "close": 22.7, "volume": 52746.0}, {"date": "2018-04-09", "close": 20.8, "volume": 76135.0}, {"date": "2018-04-10", "close": 21.7, "volume": 28283.0}, {"date": "2018-04-11", "close": 21.5, "volume": 16099.0}, {"date": "2018-04-12", "close": 21.35, "volume": 18077.0}, {"date": "2018-04-13", "close": 21.5, "volume": 33301.0}, {"date": "2018-04-16", "close": 21.55, "volume": 26667.0}, {"date": "2018-04-17", "close": 21.25, "volume": 25007.0}, {"date": "2018-04-18", "close": 21.85, "volume": 41567.0}, {"date": "2018-04-19", "close": 21.9, "volume": 26609.0}, {"date": "2018-04-20", "close": 21.65, "volume": 25653.0}, {"date": "2018-04-23", "close": 22.45, "volume": 51481.0}, {"date": "2018-04-24", "close": 21.0, "volume": 61013.0}, {"date": "2018-04-25", "close": 23.85, "volume": 141629.0}, {"date": "2018-04-26", "close": 24.15, "volume": 109393.0}, {"date": "2018-04-27", "close": 24.7, "volume": 157342.0}, {"date": "2018-04-30", "close": 23.85, "volume": 139941.0}, {"date": "2018-05-01", "close": 25.35, "volume": 89412.0}, {"date": "2018-05-02", "close": 26.5, "volume": 124646.0}, {"date": "2018-05-03", "close": 24.9, "volume": 102507.0}, {"date": "2018-05-04", "close": 25.25, "volume": 67727.0}, {"date": "2018-05-07", "close": 26.95, "volume": 89869.0}, {"date": "2018-05-08", "close": 26.4, "volume": 63427.0}, {"date": "2018-05-09", "close": 27.3, "volume": 98003.0}, {"date": "2018-05-10", "close": 26.75, "volume": 208016.0}, {"date": "2018-05-11", "close": 26.65, "volume": 76194.0}, {"date": "2018-05-14", "close": 26.25, "volume": 86094.0}, {"date": "2018-05-15", "close": 26.9, "volume": 60332.0}, {"date": "2018-05-16", "close": 27.0, "volume": 73785.0}, {"date": "2018-05-17", "close": 26.55, "volume": 55616.0}, {"date": "2018-05-18", "close": 26.65, "volume": 49554.0}, {"date": "2018-05-21", "close": 26.8, "volume": 93656.0}, {"date": "2018-05-22", "close": 26.9, "volume": 85184.0}, {"date": "2018-05-23", "close": 26.85, "volume": 65874.0}, {"date": "2018-05-24", "close": 27.3, "volume": 97074.0}, {"date": "2018-05-25", "close": 27.45, "volume": 93611.0}, {"date": "2018-05-29", "close": 27.2, "volume": 82179.0}, {"date": "2018-05-30", "close": 27.0, "volume": 109829.0}, {"date": "2018-05-31", "close": 28.2, "volume": 133596.0}, {"date": "2018-06-01", "close": 28.95, "volume": 120498.0}, {"date": "2018-06-04", "close": 28.4, "volume": 84352.0}, {"date": "2018-06-05", "close": 28.35, "volume": 62232.0}, {"date": "2018-06-06", "close": 27.8, "volume": 58484.0}, {"date": "2018-06-07", "close": 28.3, "volume": 67543.0}, {"date": "2018-06-08", "close": 28.6, "volume": 41574.0}, {"date": "2018-06-11", "close": 28.6, "volume": 79723.0}, {"date": "2018-06-12", "close": 29.45, "volume": 91974.0}, {"date": "2018-06-13", "close": 28.6, "volume": 70570.0}, {"date": "2018-06-14", "close": 28.6, "volume": 55738.0}, {"date": "2018-06-15", "close": 29.65, "volume": 88122.0}, {"date": "2018-06-18", "close": 29.4, "volume": 101310.0}, {"date": "2018-06-19", "close": 29.05, "volume": 112291.0}, {"date": "2018-06-20", "close": 29.3, "volume": 70320.0}, {"date": "2018-06-21", "close": 28.85, "volume": 117915.0}, {"date": "2018-06-22", "close": 28.55, "volume": 942830.0}, {"date": "2018-06-25", "close": 29.6, "volume": 236120.0}, {"date": "2018-06-26", "close": 29.55, "volume": 144008.0}, {"date": "2018-06-27", "close": 30.3, "volume": 169054.0}, {"date": "2018-06-28", "close": 30.3, "volume": 139206.0}, {"date": "2018-06-29", "close": 30.0, "volume": 145860.0}, {"date": "2018-07-02", "close": 28.05, "volume": 237584.0}, {"date": "2018-07-03", "close": 28.8, "volume": 100575.0}, {"date": "2018-07-05", "close": 28.25, "volume": 119486.0}, {"date": "2018-07-06", "close": 28.3, "volume": 120738.0}, {"date": "2018-07-09", "close": 29.6, "volume": 154627.0}, {"date": "2018-07-10", "close": 30.1, "volume": 108032.0}, {"date": "2018-07-11", "close": 30.3, "volume": 90669.0}, {"date": "2018-07-12", "close": 29.6, "volume": 109136.0}, {"date": "2018-07-13", "close": 28.6, "volume": 87742.0}, {"date": "2018-07-16", "close": 28.425, "volume": 57460.0}, {"date": "2018-07-17", "close": 28.35, "volume": 57442.0}, {"date": "2018-07-18", "close": 27.35, "volume": 205152.0}, {"date": "2018-07-19", "close": 28.15, "volume": 249077.0}, {"date": "2018-07-20", "close": 27.35, "volume": 109824.0}, {"date": "2018-07-23", "close": 27.8, "volume": 134933.0}, {"date": "2018-07-24", "close": 27.45, "volume": 68997.0}, {"date": "2018-07-25", "close": 27.85, "volume": 57244.0}, {"date": "2018-07-26", "close": 28.0, "volume": 62049.0}, {"date": "2018-07-27", "close": 26.35, "volume": 65468.0}, {"date": "2018-07-30", "close": 26.1, "volume": 109330.0}, {"date": "2018-07-31", "close": 25.85, "volume": 82238.0}, {"date": "2018-08-01", "close": 31.85, "volume": 302502.0}, {"date": "2018-08-02", "close": 31.3, "volume": 189338.0}, {"date": "2018-08-03", "close": 30.1, "volume": 89580.0}, {"date": "2018-08-06", "close": 30.95, "volume": 85940.0}, {"date": "2018-08-07", "close": 30.4, "volume": 56595.0}, {"date": "2018-08-08", "close": 30.0, "volume": 50168.0}, {"date": "2018-08-09", "close": 30.25, "volume": 46039.0}, {"date": "2018-08-10", "close": 31.05, "volume": 67658.0}, {"date": "2018-08-13", "close": 30.4, "volume": 56279.0}, {"date": "2018-08-14", "close": 31.25, "volume": 58447.0}, {"date": "2018-08-15", "close": 30.45, "volume": 48708.0}, {"date": "2018-08-16", "close": 29.65, "volume": 62260.0}, {"date": "2018-08-17", "close": 30.6, "volume": 66306.0}, {"date": "2018-08-20", "close": 30.9, "volume": 40583.0}, {"date": "2018-08-21", "close": 30.15, "volume": 50823.0}, {"date": "2018-08-22", "close": 30.15, "volume": 50262.0}, {"date": "2018-08-23", "close": 30.4, "volume": 37159.0}, {"date": "2018-08-24", "close": 30.5, "volume": 42249.0}, {"date": "2018-08-27", "close": 29.8, "volume": 54609.0}, {"date": "2018-08-28", "close": 29.35, "volume": 53606.0}, {"date": "2018-08-29", "close": 29.7, "volume": 44848.0}, {"date": "2018-08-30", "close": 29.7, "volume": 42489.0}, {"date": "2018-08-31", "close": 30.15, "volume": 45117.0}, {"date": "2018-09-04", "close": 30.1, "volume": 68734.0}, {"date": "2018-09-05", "close": 30.35, "volume": 46197.0}, {"date": "2018-09-06", "close": 30.45, "volume": 44864.0}, {"date": "2018-09-07", "close": 30.15, "volume": 31583.0}, {"date": "2018-09-10", "close": 30.05, "volume": 38504.0}, {"date": "2018-09-11", "close": 28.9, "volume": 53598.0}, {"date": "2018-09-12", "close": 28.95, "volume": 45810.0}, {"date": "2018-09-13", "close": 28.45, "volume": 32765.0}, {"date": "2018-09-14", "close": 28.55, "volume": 44033.0}, {"date": "2018-09-17", "close": 28.8, "volume": 45529.0}, {"date": "2018-09-18", "close": 29.1, "volume": 50548.0}, {"date": "2018-09-19", "close": 28.35, "volume": 41186.0}, {"date": "2018-09-20", "close": 27.3, "volume": 57977.0}, {"date": "2018-09-21", "close": 28.15, "volume": 78718.0}, {"date": "2018-09-24", "close": 27.8, "volume": 40324.0}, {"date": "2018-09-25", "close": 28.0, "volume": 50135.0}, {"date": "2018-09-26", "close": 28.35, "volume": 44651.0}, {"date": "2018-09-27", "close": 28.35, "volume": 29264.0}, {"date": "2018-09-28", "close": 28.3, "volume": 30063.0}, {"date": "2018-10-01", "close": 27.85, "volume": 66261.0}, {"date": "2018-10-02", "close": 27.08, "volume": 47265.0}, {"date": "2018-10-03", "close": 27.11, "volume": 37385.0}, {"date": "2018-10-04", "close": 26.79, "volume": 47032.0}, {"date": "2018-10-05", "close": 26.18, "volume": 34106.0}, {"date": "2018-10-08", "close": 26.2, "volume": 58590.0}, {"date": "2018-10-09", "close": 27.26, "volume": 55130.0}, {"date": "2018-10-10", "close": 25.31, "volume": 79340.0}, {"date": "2018-10-11", "close": 24.8, "volume": 59545.0}, {"date": "2018-10-12", "close": 24.75, "volume": 49617.0}, {"date": "2018-10-15", "close": 24.98, "volume": 39063.0}, {"date": "2018-10-16", "close": 25.93, "volume": 56680.0}, {"date": "2018-10-17", "close": 26.23, "volume": 39948.0}, {"date": "2018-10-18", "close": 25.76, "volume": 24004.0}, {"date": "2018-10-19", "close": 25.05, "volume": 32814.0}, {"date": "2018-10-22", "close": 25.77, "volume": 35992.0}, {"date": "2018-10-23", "close": 25.47, "volume": 39934.0}, {"date": "2018-10-24", "close": 26.55, "volume": 109206.0}, {"date": "2018-10-25", "close": 27.19, "volume": 48608.0}, {"date": "2018-10-26", "close": 27.77, "volume": 65559.0}, {"date": "2018-10-29", "close": 27.71, "volume": 76157.0}, {"date": "2018-10-30", "close": 28.95, "volume": 62621.0}, {"date": "2018-10-31", "close": 28.72, "volume": 54410.0}, {"date": "2018-11-01", "close": 27.41, "volume": 48611.0}, {"date": "2018-11-02", "close": 26.62, "volume": 32252.0}, {"date": "2018-11-05", "close": 26.86, "volume": 31169.0}, {"date": "2018-11-06", "close": 26.64, "volume": 22304.0}, {"date": "2018-11-07", "close": 27.19, "volume": 28447.0}, {"date": "2018-11-08", "close": 27.73, "volume": 21758.0}, {"date": "2018-11-09", "close": 27.76, "volume": 39168.0}, {"date": "2018-11-12", "close": 27.61, "volume": 45746.0}, {"date": "2018-11-13", "close": 26.5, "volume": 32683.0}, {"date": "2018-11-14", "close": 26.56, "volume": 18463.0}, {"date": "2018-11-15", "close": 26.25, "volume": 36633.0}, {"date": "2018-11-16", "close": 26.2, "volume": 19440.0}, {"date": "2018-11-19", "close": 25.8, "volume": 16549.0}, {"date": "2018-11-20", "close": 25.43, "volume": 32540.0}, {"date": "2018-11-21", "close": 25.54, "volume": 17131.0}, {"date": "2018-11-23", "close": 26.19, "volume": 14591.0}, {"date": "2018-11-26", "close": 26.28, "volume": 20215.0}, {"date": "2018-11-27", "close": 26.36, "volume": 19243.0}, {"date": "2018-11-28", "close": 26.94, "volume": 37105.0}, {"date": "2018-11-29", "close": 26.1, "volume": 13637.0}, {"date": "2018-11-30", "close": 25.89, "volume": 30442.0}, {"date": "2018-12-03", "close": 26.45, "volume": 29130.0}, {"date": "2018-12-04", "close": 24.78, "volume": 34499.0}, {"date": "2018-12-06", "close": 24.46, "volume": 68706.0}, {"date": "2018-12-07", "close": 24.08, "volume": 45667.0}, {"date": "2018-12-10", "close": 23.98, "volume": 39587.0}, {"date": "2018-12-11", "close": 23.72, "volume": 40716.0}, {"date": "2018-12-12", "close": 23.38, "volume": 59634.0}, {"date": "2018-12-13", "close": 22.55, "volume": 42243.0}, {"date": "2018-12-14", "close": 23.01, "volume": 35041.0}, {"date": "2018-12-17", "close": 23.39, "volume": 33033.0}, {"date": "2018-12-18", "close": 24.12, "volume": 30931.0}, {"date": "2018-12-19", "close": 24.08, "volume": 37274.0}, {"date": "2018-12-20", "close": 23.92, "volume": 66527.0}, {"date": "2018-12-21", "close": 23.78, "volume": 68425.0}, {"date": "2018-12-24", "close": 23.63, "volume": 31105.0}, {"date": "2018-12-26", "close": 25.02, "volume": 45318.0}, {"date": "2018-12-27", "close": 24.51, "volume": 35663.0}, {"date": "2018-12-28", "close": 25.02, "volume": 39313.0}, {"date": "2018-12-31", "close": 26.0, "volume": 68116.0}, {"date": "2019-01-02", "close": 25.83, "volume": 34049.0}, {"date": "2019-01-03", "close": 25.62, "volume": 24293.0}, {"date": "2019-01-04", "close": 26.21, "volume": 31518.0}, {"date": "2019-01-07", "close": 26.57, "volume": 29962.0}, {"date": "2019-01-08", "close": 26.45, "volume": 25725.0}, {"date": "2019-01-09", "close": 28.44, "volume": 87629.0}, {"date": "2019-01-10", "close": 27.16, "volume": 27909.0}, {"date": "2019-01-11", "close": 26.75, "volume": 29400.0}, {"date": "2019-01-14", "close": 27.11, "volume": 32820.0}, {"date": "2019-01-15", "close": 27.58, "volume": 24965.0}, {"date": "2019-01-16", "close": 27.33, "volume": 34725.0}, {"date": "2019-01-17", "close": 28.38, "volume": 26743.0}, {"date": "2019-01-18", "close": 28.62, "volume": 41900.0}, {"date": "2019-01-22", "close": 27.45, "volume": 39019.0}, {"date": "2019-01-23", "close": 27.31, "volume": 31777.0}, {"date": "2019-01-24", "close": 27.09, "volume": 12693.0}, {"date": "2019-01-25", "close": 27.45, "volume": 26206.0}, {"date": "2019-01-28", "close": 26.76, "volume": 15285.0}, {"date": "2019-01-29", "close": 26.61, "volume": 13896.0}, {"date": "2019-01-30", "close": 26.53, "volume": 10783.0}, {"date": "2019-01-31", "close": 26.81, "volume": 31493.0}, {"date": "2019-02-01", "close": 26.91, "volume": 25476.0}, {"date": "2019-02-04", "close": 26.55, "volume": 20399.0}, {"date": "2019-02-05", "close": 26.48, "volume": 19358.0}, {"date": "2019-02-06", "close": 26.05, "volume": 23557.0}, {"date": "2019-02-07", "close": 26.05, "volume": 29665.0}, {"date": "2019-02-08", "close": 26.48, "volume": 25020.0}, {"date": "2019-02-11", "close": 26.1, "volume": 19899.0}, {"date": "2019-02-12", "close": 25.84, "volume": 28533.0}, {"date": "2019-02-13", "close": 26.39, "volume": 32202.0}, {"date": "2019-02-14", "close": 26.73, "volume": 32743.0}, {"date": "2019-02-15", "close": 27.19, "volume": 29723.0}, {"date": "2019-02-19", "close": 28.26, "volume": 40589.0}, {"date": "2019-02-20", "close": 27.78, "volume": 28980.0}, {"date": "2019-02-21", "close": 28.05, "volume": 18609.0}, {"date": "2019-02-22", "close": 28.04, "volume": 35587.0}, {"date": "2019-02-25", "close": 28.46, "volume": 28325.0}, {"date": "2019-02-26", "close": 29.54, "volume": 72846.0}, {"date": "2019-02-27", "close": 29.73, "volume": 65188.0}, {"date": "2019-02-28", "close": 29.95, "volume": 65378.0}, {"date": "2019-03-01", "close": 30.42, "volume": 36139.0}, {"date": "2019-03-04", "close": 29.49, "volume": 52754.0}, {"date": "2019-03-05", "close": 28.9, "volume": 47040.0}, {"date": "2019-03-06", "close": 28.35, "volume": 30037.0}, {"date": "2019-03-07", "close": 28.53, "volume": 15573.0}, {"date": "2019-03-08", "close": 28.15, "volume": 14306.0}, {"date": "2019-03-11", "close": 28.88, "volume": 28651.0}, {"date": "2019-03-12", "close": 27.65, "volume": 75008.0}, {"date": "2019-03-13", "close": 27.75, "volume": 52454.0}, {"date": "2019-03-14", "close": 28.09, "volume": 22606.0}, {"date": "2019-03-15", "close": 27.3, "volume": 54784.0}, {"date": "2019-03-18", "close": 27.99, "volume": 28011.0}, {"date": "2019-03-19", "close": 27.62, "volume": 19577.0}, {"date": "2019-03-20", "close": 26.12, "volume": 50364.0}, {"date": "2019-03-21", "close": 26.14, "volume": 44776.0}, {"date": "2019-03-22", "close": 25.07, "volume": 39017.0}, {"date": "2019-03-25", "close": 25.29, "volume": 60252.0}, {"date": "2019-03-26", "close": 24.83, "volume": 37553.0}, {"date": "2019-03-27", "close": 24.57, "volume": 60251.0}, {"date": "2019-03-28", "close": 24.67, "volume": 33879.0}, {"date": "2019-03-29", "close": 23.96, "volume": 102766.0}, {"date": "2019-04-01", "close": 25.74, "volume": 51785.0}, {"date": "2019-04-02", "close": 25.38, "volume": 24134.0}, {"date": "2019-04-03", "close": 25.08, "volume": 41191.0}, {"date": "2019-04-04", "close": 25.63, "volume": 20582.0}, {"date": "2019-04-05", "close": 25.6, "volume": 75427.0}, {"date": "2019-04-08", "close": 25.27, "volume": 13241.0}, {"date": "2019-04-09", "close": 25.12, "volume": 78455.0}, {"date": "2019-04-10", "close": 25.59, "volume": 23425.0}, {"date": "2019-04-11", "close": 24.78, "volume": 35661.0}, {"date": "2019-04-12", "close": 25.24, "volume": 65532.0}, {"date": "2019-04-15", "close": 24.96, "volume": 14000.0}, {"date": "2019-04-16", "close": 25.12, "volume": 96680.0}, {"date": "2019-04-17", "close": 24.8, "volume": 20141.0}, {"date": "2019-04-18", "close": 25.06, "volume": 34298.0}, {"date": "2019-04-22", "close": 24.16, "volume": 27943.0}, {"date": "2019-04-23", "close": 24.67, "volume": 24982.0}, {"date": "2019-04-24", "close": 25.98, "volume": 93876.0}, {"date": "2019-04-25", "close": 25.33, "volume": 23954.0}, {"date": "2019-04-26", "close": 25.58, "volume": 43420.0}, {"date": "2019-04-29", "close": 25.78, "volume": 47001.0}, {"date": "2019-04-30", "close": 25.51, "volume": 73162.0}, {"date": "2019-05-01", "close": 25.66, "volume": 58824.0}, {"date": "2019-05-02", "close": 25.53, "volume": 28762.0}, {"date": "2019-05-03", "close": 26.89, "volume": 41808.0}, {"date": "2019-05-06", "close": 26.11, "volume": 25009.0}, {"date": "2019-05-07", "close": 25.34, "volume": 35508.0}, {"date": "2019-05-08", "close": 25.41, "volume": 68184.0}, {"date": "2019-05-09", "close": 25.04, "volume": 23067.0}, {"date": "2019-05-10", "close": 25.03, "volume": 28971.0}, {"date": "2019-05-13", "close": 24.99, "volume": 42630.0}, {"date": "2019-05-14", "close": 26.21, "volume": 78775.0}, {"date": "2019-05-15", "close": 25.11, "volume": 33260.0}, {"date": "2019-05-16", "close": 24.83, "volume": 33907.0}, {"date": "2019-05-17", "close": 24.76, "volume": 19276.0}, {"date": "2019-05-20", "close": 25.3, "volume": 61481.0}, {"date": "2019-05-21", "close": 25.23, "volume": 32915.0}, {"date": "2019-05-22", "close": 25.55, "volume": 26584.0}, {"date": "2019-05-23", "close": 25.62, "volume": 20781.0}, {"date": "2019-05-24", "close": 25.62, "volume": 22978.0}, {"date": "2019-05-28", "close": 25.19, "volume": 38029.0}, {"date": "2019-05-29", "close": 24.97, "volume": 35909.0}, {"date": "2019-05-30", "close": 25.18, "volume": 27256.0}, {"date": "2019-05-31", "close": 24.46, "volume": 35363.0}, {"date": "2019-06-03", "close": 24.22, "volume": 34722.0}, {"date": "2019-06-04", "close": 24.91, "volume": 26131.0}, {"date": "2019-06-05", "close": 25.04, "volume": 34482.0}, {"date": "2019-06-06", "close": 24.84, "volume": 21078.0}, {"date": "2019-06-07", "close": 25.35, "volume": 16980.0}, {"date": "2019-06-10", "close": 25.55, "volume": 30809.0}, {"date": "2019-06-11", "close": 25.97, "volume": 40843.0}, {"date": "2019-06-12", "close": 26.03, "volume": 21394.0}, {"date": "2019-06-13", "close": 26.1, "volume": 17851.0}, {"date": "2019-06-14", "close": 25.88, "volume": 16648.0}, {"date": "2019-06-17", "close": 25.61, "volume": 21069.0}, {"date": "2019-06-18", "close": 25.64, "volume": 25543.0}, {"date": "2019-06-19", "close": 26.06, "volume": 20250.0}, {"date": "2019-06-20", "close": 26.64, "volume": 23054.0}, {"date": "2019-06-21", "close": 26.34, "volume": 34691.0}, {"date": "2019-06-24", "close": 26.1, "volume": 22826.0}, {"date": "2019-06-25", "close": 26.23, "volume": 26716.0}, {"date": "2019-06-26", "close": 26.25, "volume": 40556.0}, {"date": "2019-06-27", "close": 26.39, "volume": 43692.0}, {"date": "2019-06-28", "close": 27.28, "volume": 73419.0}, {"date": "2019-07-01", "close": 27.46, "volume": 26115.0}, {"date": "2019-07-02", "close": 27.35, "volume": 17017.0}, {"date": "2019-07-03", "close": 27.44, "volume": 13638.0}, {"date": "2019-07-05", "close": 27.675, "volume": 19678.0}, {"date": "2019-07-08", "close": 27.52, "volume": 30312.0}, {"date": "2019-07-09", "close": 27.64, "volume": 18290.0}, {"date": "2019-07-10", "close": 27.84, "volume": 23235.0}, {"date": "2019-07-11", "close": 28.21, "volume": 21287.0}, {"date": "2019-07-12", "close": 28.69, "volume": 31793.0}, {"date": "2019-07-15", "close": 29.34, "volume": 37577.0}, {"date": "2019-07-16", "close": 29.28, "volume": 30409.0}, {"date": "2019-07-17", "close": 28.93, "volume": 40189.0}, {"date": "2019-07-18", "close": 28.69, "volume": 15760.0}, {"date": "2019-07-19", "close": 29.53, "volume": 28532.0}, {"date": "2019-07-22", "close": 28.58, "volume": 116030.0}, {"date": "2019-07-23", "close": 29.41, "volume": 27702.0}, {"date": "2019-07-24", "close": 29.71, "volume": 31602.0}, {"date": "2019-07-25", "close": 30.81, "volume": 86369.0}, {"date": "2019-07-26", "close": 31.05, "volume": 49975.0}, {"date": "2019-07-29", "close": 32.05, "volume": 54598.0}, {"date": "2019-07-30", "close": 31.27, "volume": 28848.0}, {"date": "2019-07-31", "close": 31.52, "volume": 29063.0}, {"date": "2019-08-01", "close": 31.21, "volume": 47433.0}, {"date": "2019-08-02", "close": 30.82, "volume": 42247.0}, {"date": "2019-08-05", "close": 29.62, "volume": 40152.0}, {"date": "2019-08-06", "close": 29.73, "volume": 43358.0}, {"date": "2019-08-07", "close": 29.42, "volume": 22232.0}, {"date": "2019-08-08", "close": 29.7, "volume": 25508.0}, {"date": "2019-08-09", "close": 29.1, "volume": 27255.0}, {"date": "2019-08-12", "close": 29.2, "volume": 26795.0}, {"date": "2019-08-13", "close": 29.02, "volume": 28160.0}, {"date": "2019-08-14", "close": 28.69, "volume": 37663.0}, {"date": "2019-08-15", "close": 27.98, "volume": 20515.0}, {"date": "2019-08-16", "close": 28.53, "volume": 25462.0}, {"date": "2019-08-19", "close": 29.03, "volume": 17543.0}, {"date": "2019-08-20", "close": 28.84, "volume": 18639.0}, {"date": "2019-08-21", "close": 29.04, "volume": 12009.0}, {"date": "2019-08-22", "close": 29.34, "volume": 14345.0}, {"date": "2019-08-23", "close": 28.63, "volume": 22115.0}, {"date": "2019-08-26", "close": 29.14, "volume": 25739.0}, {"date": "2019-08-27", "close": 28.88, "volume": 15750.0}, {"date": "2019-08-28", "close": 29.25, "volume": 15488.0}, {"date": "2019-08-29", "close": 29.6, "volume": 18506.0}, {"date": "2019-08-30", "close": 29.14, "volume": 11838.0}, {"date": "2019-09-03", "close": 28.43, "volume": 28329.0}, {"date": "2019-09-04", "close": 28.43, "volume": 28955.0}, {"date": "2019-09-05", "close": 28.97, "volume": 51760.0}, {"date": "2019-09-06", "close": 29.28, "volume": 25182.0}, {"date": "2019-09-09", "close": 29.87, "volume": 32465.0}, {"date": "2019-09-10", "close": 29.97, "volume": 29608.0}, {"date": "2019-09-11", "close": 30.64, "volume": 23065.0}, {"date": "2019-09-12", "close": 30.11, "volume": 38266.0}, {"date": "2019-09-13", "close": 31.49, "volume": 71033.0}, {"date": "2019-09-16", "close": 31.97, "volume": 33929.0}, {"date": "2019-09-17", "close": 31.91, "volume": 18903.0}, {"date": "2019-09-18", "close": 31.67, "volume": 32707.0}, {"date": "2019-09-19", "close": 31.78, "volume": 30443.0}, {"date": "2019-09-20", "close": 32.46, "volume": 85265.0}, {"date": "2019-09-23", "close": 32.16, "volume": 24191.0}, {"date": "2019-09-24", "close": 31.69, "volume": 31382.0}, {"date": "2019-09-25", "close": 32.26, "volume": 32206.0}, {"date": "2019-09-26", "close": 32.15, "volume": 30848.0}, {"date": "2019-09-27", "close": 32.41, "volume": 36214.0}, {"date": "2019-09-30", "close": 33.23, "volume": 99929.0}, {"date": "2019-10-01", "close": 31.9, "volume": 43574.0}, {"date": "2019-10-02", "close": 31.44, "volume": 71652.0}, {"date": "2019-10-03", "close": 31.77, "volume": 42875.0}, {"date": "2019-10-04", "close": 31.48, "volume": 44098.0}, {"date": "2019-10-07", "close": 31.56, "volume": 58525.0}, {"date": "2019-10-08", "close": 31.98, "volume": 63850.0}, {"date": "2019-10-09", "close": 32.23, "volume": 45417.0}, {"date": "2019-10-10", "close": 32.5, "volume": 37010.0}, {"date": "2019-10-11", "close": 32.39, "volume": 36668.0}, {"date": "2019-10-14", "close": 32.16, "volume": 34966.0}, {"date": "2019-10-15", "close": 32.07, "volume": 26190.0}, {"date": "2019-10-16", "close": 32.59, "volume": 21840.0}, {"date": "2019-10-17", "close": 32.99, "volume": 43294.0}, {"date": "2019-10-18", "close": 33.35, "volume": 54464.0}, {"date": "2019-10-21", "close": 33.0, "volume": 44399.0}, {"date": "2019-10-22", "close": 32.3, "volume": 37966.0}, {"date": "2019-10-23", "close": 32.99, "volume": 72650.0}, {"date": "2019-10-24", "close": 27.92, "volume": 122895.0}, {"date": "2019-10-25", "close": 27.8, "volume": 76684.0}, {"date": "2019-10-28", "close": 28.01, "volume": 50587.0}, {"date": "2019-10-29", "close": 27.77, "volume": 70792.0}, {"date": "2019-10-30", "close": 27.53, "volume": 44769.0}, {"date": "2019-10-31", "close": 27.81, "volume": 50673.0}, {"date": "2019-11-01", "close": 27.99, "volume": 50149.0}, {"date": "2019-11-04", "close": 28.72, "volume": 52402.0}, {"date": "2019-11-05", "close": 29.44, "volume": 34629.0}, {"date": "2019-11-06", "close": 30.54, "volume": 91799.0}, {"date": "2019-11-07", "close": 31.0, "volume": 73718.0}, {"date": "2019-11-08", "close": 30.96, "volume": 58675.0}, {"date": "2019-11-11", "close": 30.4, "volume": 75879.0}, {"date": "2019-11-12", "close": 29.41, "volume": 51276.0}, {"date": "2019-11-13", "close": 28.37, "volume": 56051.0}, {"date": "2019-11-14", "close": 28.54, "volume": 29686.0}, {"date": "2019-11-15", "close": 28.78, "volume": 28853.0}, {"date": "2019-11-18", "close": 28.39, "volume": 33909.0}, {"date": "2019-11-19", "close": 28.5, "volume": 32476.0}, {"date": "2019-11-20", "close": 28.1, "volume": 40474.0}, {"date": "2019-11-21", "close": 27.33, "volume": 49285.0}, {"date": "2019-11-22", "close": 27.31, "volume": 51513.0}, {"date": "2019-11-25", "close": 28.25, "volume": 42178.0}, {"date": "2019-11-26", "close": 28.24, "volume": 41495.0}, {"date": "2019-11-27", "close": 28.05, "volume": 30151.0}, {"date": "2019-11-29", "close": 27.88, "volume": 13747.0}, {"date": "2019-12-02", "close": 27.54, "volume": 24886.0}, {"date": "2019-12-03", "close": 27.19, "volume": 35130.0}, {"date": "2019-12-04", "close": 27.38, "volume": 40865.0}, {"date": "2019-12-05", "close": 27.85, "volume": 46524.0}, {"date": "2019-12-06", "close": 28.07, "volume": 45604.0}, {"date": "2019-12-09", "close": 28.51, "volume": 28770.0}, {"date": "2019-12-10", "close": 28.3, "volume": 35464.0}, {"date": "2019-12-11", "close": 28.31, "volume": 29747.0}, {"date": "2019-12-12", "close": 28.97, "volume": 45186.0}, {"date": "2019-12-13", "close": 28.64, "volume": 32569.0}, {"date": "2019-12-16", "close": 28.25, "volume": 34079.0}, {"date": "2019-12-17", "close": 28.06, "volume": 53284.0}, {"date": "2019-12-18", "close": 28.41, "volume": 37181.0}, {"date": "2019-12-19", "close": 28.13, "volume": 43136.0}, {"date": "2019-12-20", "close": 28.285, "volume": 87575.0}, {"date": "2019-12-23", "close": 29.02, "volume": 119854.0}, {"date": "2019-12-24", "close": 29.0, "volume": 62584.0}, {"date": "2019-12-26", "close": 28.77, "volume": 75659.0}, {"date": "2019-12-27", "close": 28.67, "volume": 79968.0}, {"date": "2019-12-30", "close": 28.73, "volume": 86181.0}, {"date": "2019-12-31", "close": 29.43, "volume": 146748.0}, {"date": "2020-01-02", "close": 28.8, "volume": 73261.0}, {"date": "2020-01-03", "close": 28.68, "volume": 42727.0}, {"date": "2020-01-06", "close": 28.27, "volume": 149221.0}, {"date": "2020-01-07", "close": 29.29, "volume": 97790.0}, {"date": "2020-01-08", "close": 29.36, "volume": 59795.0}, {"date": "2020-01-09", "close": 29.18, "volume": 42122.0}, {"date": "2020-01-10", "close": 28.33, "volume": 31943.0}, {"date": "2020-01-13", "close": 28.03, "volume": 42463.0}, {"date": "2020-01-14", "close": 28.2, "volume": 56300.0}, {"date": "2020-01-15", "close": 28.38, "volume": 44894.0}, {"date": "2020-01-16", "close": 28.93, "volume": 37052.0}, {"date": "2020-01-17", "close": 29.02, "volume": 38221.0}, {"date": "2020-01-21", "close": 28.89, "volume": 16248.0}, {"date": "2020-01-22", "close": 28.63, "volume": 29852.0}, {"date": "2020-01-23", "close": 28.59, "volume": 37337.0}, {"date": "2020-01-24", "close": 28.36, "volume": 23467.0}, {"date": "2020-01-27", "close": 27.94, "volume": 24007.0}, {"date": "2020-01-28", "close": 27.95, "volume": 66552.0}, {"date": "2020-01-29", "close": 27.7, "volume": 28611.0}, {"date": "2020-01-30", "close": 27.87, "volume": 31070.0}, {"date": "2020-01-31", "close": 27.14, "volume": 26359.0}, {"date": "2020-02-03", "close": 27.09, "volume": 26360.0}, {"date": "2020-02-04", "close": 26.7, "volume": 22171.0}, {"date": "2020-02-05", "close": 27.02, "volume": 29329.0}, {"date": "2020-02-06", "close": 26.43, "volume": 22106.0}, {"date": "2020-02-07", "close": 25.89, "volume": 21217.0}, {"date": "2020-02-10", "close": 25.55, "volume": 22603.0}, {"date": "2020-02-11", "close": 25.49, "volume": 36843.0}, {"date": "2020-02-12", "close": 26.2, "volume": 42253.0}, {"date": "2020-02-13", "close": 25.71, "volume": 13716.0}, {"date": "2020-02-14", "close": 25.44, "volume": 17809.0}, {"date": "2020-02-18", "close": 25.5, "volume": 29447.0}, {"date": "2020-02-19", "close": 25.65, "volume": 35564.0}, {"date": "2020-02-20", "close": 25.55, "volume": 30912.0}, {"date": "2020-02-21", "close": 25.32, "volume": 27561.0}, {"date": "2020-02-24", "close": 24.69, "volume": 31936.0}, {"date": "2020-02-25", "close": 23.98, "volume": 37124.0}, {"date": "2020-02-26", "close": 26.08, "volume": 61142.0}, {"date": "2020-02-27", "close": 25.67, "volume": 41023.0}, {"date": "2020-02-28", "close": 24.35, "volume": 45995.0}, {"date": "2020-03-02", "close": 24.89, "volume": 22232.0}, {"date": "2020-03-03", "close": 24.32, "volume": 27462.0}, {"date": "2020-03-04", "close": 25.48, "volume": 25252.0}, {"date": "2020-03-05", "close": 24.24, "volume": 30831.0}, {"date": "2020-03-06", "close": 24.52, "volume": 30093.0}, {"date": "2020-03-09", "close": 21.75, "volume": 35906.0}, {"date": "2020-03-10", "close": 22.57, "volume": 43035.0}, {"date": "2020-03-11", "close": 22.1, "volume": 79851.0}, {"date": "2020-03-12", "close": 19.13, "volume": 55271.0}, {"date": "2020-03-13", "close": 20.8, "volume": 50916.0}, {"date": "2020-03-16", "close": 16.87, "volume": 50613.0}, {"date": "2020-03-17", "close": 19.84, "volume": 52579.0}, {"date": "2020-03-18", "close": 14.96, "volume": 51695.0}, {"date": "2020-03-19", "close": 16.99, "volume": 51270.0}, {"date": "2020-03-20", "close": 16.17, "volume": 71323.0}, {"date": "2020-03-23", "close": 15.77, "volume": 63785.0}, {"date": "2020-03-24", "close": 16.61, "volume": 63139.0}, {"date": "2020-03-25", "close": 17.09, "volume": 61976.0}, {"date": "2020-03-26", "close": 18.7, "volume": 78444.0}, {"date": "2020-03-27", "close": 19.33, "volume": 55563.0}, {"date": "2020-03-30", "close": 18.33, "volume": 45154.0}, {"date": "2020-03-31", "close": 19.35, "volume": 42984.0}, {"date": "2020-04-01", "close": 16.85, "volume": 95063.0}, {"date": "2020-04-02", "close": 17.47, "volume": 37380.0}, {"date": "2020-04-03", "close": 17.19, "volume": 28246.0}, {"date": "2020-04-06", "close": 18.46, "volume": 52021.0}, {"date": "2020-04-07", "close": 18.45, "volume": 42092.0}, {"date": "2020-04-08", "close": 19.91, "volume": 68283.0}, {"date": "2020-04-09", "close": 20.62, "volume": 58419.0}, {"date": "2020-04-13", "close": 20.58, "volume": 33314.0}, {"date": "2020-04-14", "close": 19.45, "volume": 40820.0}, {"date": "2020-04-15", "close": 18.7, "volume": 69744.0}, {"date": "2020-04-16", "close": 18.96, "volume": 44021.0}, {"date": "2020-04-17", "close": 19.83, "volume": 29572.0}, {"date": "2020-04-20", "close": 19.15, "volume": 30789.0}, {"date": "2020-04-21", "close": 19.13, "volume": 31040.0}, {"date": "2020-04-22", "close": 19.56, "volume": 24134.0}, {"date": "2020-04-23", "close": 19.5, "volume": 28894.0}, {"date": "2020-04-24", "close": 19.77, "volume": 26441.0}, {"date": "2020-04-27", "close": 20.76, "volume": 42772.0}, {"date": "2020-04-28", "close": 20.71, "volume": 42415.0}, {"date": "2020-04-29", "close": 21.6, "volume": 157267.0}, {"date": "2020-04-30", "close": 21.45, "volume": 69405.0}, {"date": "2020-05-01", "close": 19.41, "volume": 83968.0}, {"date": "2020-05-04", "close": 19.2, "volume": 63783.0}, {"date": "2020-05-05", "close": 18.57, "volume": 94548.0}, {"date": "2020-05-06", "close": 18.33, "volume": 31845.0}, {"date": "2020-05-07", "close": 18.47, "volume": 23538.0}, {"date": "2020-05-08", "close": 19.19, "volume": 30018.0}, {"date": "2020-05-11", "close": 18.51, "volume": 58671.0}, {"date": "2020-05-12", "close": 17.8, "volume": 72594.0}, {"date": "2020-05-13", "close": 17.37, "volume": 35532.0}, {"date": "2020-05-14", "close": 17.26, "volume": 39501.0}, {"date": "2020-05-15", "close": 18.62, "volume": 99129.0}, {"date": "2020-05-18", "close": 19.71, "volume": 52107.0}, {"date": "2020-05-19", "close": 18.79, "volume": 22707.0}, {"date": "2020-05-20", "close": 19.48, "volume": 22710.0}, {"date": "2020-05-21", "close": 19.67, "volume": 60896.0}, {"date": "2020-05-22", "close": 19.57, "volume": 12175.0}, {"date": "2020-05-26", "close": 20.33, "volume": 35146.0}, {"date": "2020-05-27", "close": 21.92, "volume": 33776.0}, {"date": "2020-05-28", "close": 21.09, "volume": 29063.0}, {"date": "2020-05-29", "close": 20.74, "volume": 29696.0}, {"date": "2020-06-01", "close": 20.8, "volume": 34873.0}, {"date": "2020-06-02", "close": 20.73, "volume": 30400.0}, {"date": "2020-06-03", "close": 21.35, "volume": 27348.0}, {"date": "2020-06-04", "close": 21.51, "volume": 21537.0}, {"date": "2020-06-05", "close": 22.35, "volume": 42678.0}, {"date": "2020-06-08", "close": 22.8, "volume": 32510.0}, {"date": "2020-06-09", "close": 23.05, "volume": 60075.0}, {"date": "2020-06-10", "close": 22.17, "volume": 30634.0}, {"date": "2020-06-11", "close": 20.31, "volume": 47951.0}, {"date": "2020-06-12", "close": 20.84, "volume": 35930.0}, {"date": "2020-06-15", "close": 20.78, "volume": 29010.0}, {"date": "2020-06-16", "close": 21.9, "volume": 60801.0}, {"date": "2020-06-17", "close": 21.17, "volume": 30508.0}, {"date": "2020-06-18", "close": 21.16, "volume": 16238.0}, {"date": "2020-06-19", "close": 20.82, "volume": 45190.0}, {"date": "2020-06-22", "close": 20.21, "volume": 17821.0}, {"date": "2020-06-23", "close": 20.44, "volume": 29635.0}, {"date": "2020-06-24", "close": 19.85, "volume": 21734.0}, {"date": "2020-06-25", "close": 19.73, "volume": 27148.0}, {"date": "2020-06-26", "close": 19.49, "volume": 62401.0}, {"date": "2020-06-29", "close": 20.29, "volume": 20649.0}, {"date": "2020-06-30", "close": 20.56, "volume": 20573.0}, {"date": "2020-07-01", "close": 19.65, "volume": 16712.0}, {"date": "2020-07-02", "close": 19.89, "volume": 23157.0}, {"date": "2020-07-06", "close": 20.18, "volume": 19523.0}, {"date": "2020-07-07", "close": 19.25, "volume": 41730.0}, {"date": "2020-07-08", "close": 19.46, "volume": 53527.0}, {"date": "2020-07-09", "close": 18.79, "volume": 23820.0}, {"date": "2020-07-10", "close": 19.72, "volume": 32963.0}, {"date": "2020-07-13", "close": 19.11, "volume": 30645.0}, {"date": "2020-07-14", "close": 18.96, "volume": 26906.0}, {"date": "2020-07-15", "close": 19.82, "volume": 38998.0}, {"date": "2020-07-16", "close": 19.7, "volume": 20565.0}, {"date": "2020-07-17", "close": 19.49, "volume": 31896.0}, {"date": "2020-07-20", "close": 18.89, "volume": 34925.0}, {"date": "2020-07-21", "close": 18.59, "volume": 56161.0}, {"date": "2020-07-22", "close": 18.94, "volume": 16905.0}, {"date": "2020-07-23", "close": 18.53, "volume": 22669.0}, {"date": "2020-07-24", "close": 18.2, "volume": 14014.0}, {"date": "2020-07-27", "close": 17.87, "volume": 50813.0}, {"date": "2020-07-28", "close": 19.21, "volume": 51373.0}, {"date": "2020-07-29", "close": 26.76, "volume": 145146.0}, {"date": "2020-07-30", "close": 23.265, "volume": 79833.0}, {"date": "2020-07-31", "close": 22.75, "volume": 43738.0}, {"date": "2020-08-03", "close": 22.75, "volume": 47353.0}, {"date": "2020-08-04", "close": 22.83, "volume": 40169.0}, {"date": "2020-08-05", "close": 22.9, "volume": 34066.0}, {"date": "2020-08-06", "close": 23.1, "volume": 12898.0}, {"date": "2020-08-07", "close": 23.43, "volume": 19706.0}, {"date": "2020-08-10", "close": 24.11, "volume": 16953.0}, {"date": "2020-08-11", "close": 23.27, "volume": 44783.0}, {"date": "2020-08-12", "close": 23.47, "volume": 20440.0}, {"date": "2020-08-13", "close": 23.46, "volume": 11436.0}, {"date": "2020-08-14", "close": 23.19, "volume": 12824.0}, {"date": "2020-08-17", "close": 23.05, "volume": 20476.0}, {"date": "2020-08-18", "close": 22.89, "volume": 19883.0}, {"date": "2020-08-19", "close": 22.71, "volume": 18904.0}, {"date": "2020-08-20", "close": 22.81, "volume": 18193.0}, {"date": "2020-08-21", "close": 22.62, "volume": 70835.0}, {"date": "2020-08-24", "close": 23.47, "volume": 20273.0}, {"date": "2020-08-25", "close": 23.13, "volume": 13698.0}, {"date": "2020-08-26", "close": 23.33, "volume": 19664.0}, {"date": "2020-08-27", "close": 23.27, "volume": 20566.0}, {"date": "2020-08-28", "close": 23.54, "volume": 42846.0}, {"date": "2020-08-31", "close": 24.08, "volume": 36612.0}, {"date": "2020-09-01", "close": 24.4, "volume": 23817.0}, {"date": "2020-09-02", "close": 25.02, "volume": 40685.0}, {"date": "2020-09-03", "close": 24.85, "volume": 28417.0}, {"date": "2020-09-04", "close": 24.12, "volume": 26254.0}, {"date": "2020-09-08", "close": 24.62, "volume": 30000.0}, {"date": "2020-09-09", "close": 25.01, "volume": 41506.0}, {"date": "2020-09-10", "close": 25.54, "volume": 24616.0}, {"date": "2020-09-11", "close": 25.68, "volume": 33684.0}, {"date": "2020-09-14", "close": 26.42, "volume": 21098.0}, {"date": "2020-09-15", "close": 26.2, "volume": 12844.0}, {"date": "2020-09-16", "close": 26.13, "volume": 20359.0}, {"date": "2020-09-17", "close": 26.04, "volume": 11683.0}, {"date": "2020-09-18", "close": 24.38, "volume": 149967.0}, {"date": "2020-09-21", "close": 25.12, "volume": 100288.0}, {"date": "2020-09-22", "close": 25.35, "volume": 20888.0}, {"date": "2020-09-23", "close": 24.95, "volume": 28814.0}, {"date": "2020-09-24", "close": 25.15, "volume": 24829.0}, {"date": "2020-09-25", "close": 24.72, "volume": 35821.0}, {"date": "2020-09-28", "close": 25.19, "volume": 26351.0}, {"date": "2020-09-29", "close": 24.51, "volume": 37545.0}, {"date": "2020-09-30", "close": 24.83, "volume": 36585.0}, {"date": "2020-10-01", "close": 25.02, "volume": 33040.0}, {"date": "2020-10-02", "close": 25.5, "volume": 13944.0}, {"date": "2020-10-05", "close": 25.73, "volume": 22872.0}, {"date": "2020-10-06", "close": 25.51, "volume": 16024.0}, {"date": "2020-10-07", "close": 26.75, "volume": 33293.0}, {"date": "2020-10-08", "close": 26.4, "volume": 31058.0}, {"date": "2020-10-09", "close": 26.26, "volume": 10676.0}, {"date": "2020-10-12", "close": 26.53, "volume": 16627.0}, {"date": "2020-10-13", "close": 26.19, "volume": 8711.0}, {"date": "2020-10-14", "close": 25.83, "volume": 6822.0}, {"date": "2020-10-15", "close": 26.42, "volume": 14449.0}, {"date": "2020-10-16", "close": 26.0, "volume": 20805.0}, {"date": "2020-10-19", "close": 25.83, "volume": 15076.0}, {"date": "2020-10-20", "close": 25.43, "volume": 12011.0}, {"date": "2020-10-21", "close": 25.23, "volume": 7712.0}, {"date": "2020-10-22", "close": 25.34, "volume": 24348.0}, {"date": "2020-10-23", "close": 25.26, "volume": 14132.0}, {"date": "2020-10-26", "close": 24.21, "volume": 19346.0}, {"date": "2020-10-27", "close": 24.23, "volume": 13572.0}, {"date": "2020-10-28", "close": 25.3, "volume": 89994.0}, {"date": "2020-10-29", "close": 26.26, "volume": 49626.0}, {"date": "2020-10-30", "close": 26.9, "volume": 39290.0}, {"date": "2020-11-02", "close": 27.97, "volume": 35979.0}, {"date": "2020-11-03", "close": 29.3, "volume": 57007.0}, {"date": "2020-11-04", "close": 29.04, "volume": 43874.0}, {"date": "2020-11-05", "close": 29.39, "volume": 50348.0}, {"date": "2020-11-06", "close": 28.95, "volume": 30732.0}, {"date": "2020-11-09", "close": 30.45, "volume": 59533.0}, {"date": "2020-11-10", "close": 31.88, "volume": 43578.0}, {"date": "2020-11-11", "close": 31.43, "volume": 20396.0}, {"date": "2020-11-12", "close": 29.95, "volume": 68271.0}, {"date": "2020-11-13", "close": 30.53, "volume": 28404.0}, {"date": "2020-11-16", "close": 32.35, "volume": 43745.0}, {"date": "2020-11-17", "close": 32.2, "volume": 37045.0}, {"date": "2020-11-18", "close": 31.49, "volume": 29187.0}, {"date": "2020-11-19", "close": 30.92, "volume": 104167.0}, {"date": "2020-11-20", "close": 31.16, "volume": 52334.0}, {"date": "2020-11-23", "close": 31.42, "volume": 49346.0}, {"date": "2020-11-24", "close": 31.63, "volume": 23106.0}, {"date": "2020-11-25", "close": 30.77, "volume": 27569.0}, {"date": "2020-11-27", "close": 30.71, "volume": 12392.0}, {"date": "2020-11-30", "close": 29.0, "volume": 36464.0}, {"date": "2020-12-01", "close": 29.42, "volume": 30215.0}, {"date": "2020-12-02", "close": 29.41, "volume": 70738.0}, {"date": "2020-12-03", "close": 30.35, "volume": 33743.0}, {"date": "2020-12-04", "close": 30.83, "volume": 19986.0}, {"date": "2020-12-07", "close": 30.46, "volume": 91136.0}, {"date": "2020-12-08", "close": 30.86, "volume": 42841.0}, {"date": "2020-12-09", "close": 30.33, "volume": 26490.0}, {"date": "2020-12-10", "close": 29.24, "volume": 28682.0}, {"date": "2020-12-11", "close": 29.02, "volume": 34102.0}, {"date": "2020-12-14", "close": 28.97, "volume": 23054.0}, {"date": "2020-12-15", "close": 29.97, "volume": 30839.0}, {"date": "2020-12-16", "close": 29.66, "volume": 19830.0}, {"date": "2020-12-17", "close": 29.73, "volume": 44039.0}, {"date": "2020-12-18", "close": 29.5, "volume": 82787.0}, {"date": "2020-12-21", "close": 29.42, "volume": 28530.0}, {"date": "2020-12-22", "close": 28.76, "volume": 24732.0}, {"date": "2020-12-23", "close": 28.92, "volume": 22620.0}, {"date": "2020-12-24", "close": 28.68, "volume": 11998.0}, {"date": "2020-12-28", "close": 28.27, "volume": 31772.0}, {"date": "2020-12-29", "close": 28.08, "volume": 17814.0}, {"date": "2020-12-30", "close": 27.82, "volume": 31751.0}, {"date": "2020-12-31", "close": 28.07, "volume": 28106.0}, {"date": "2021-01-04", "close": 28.29, "volume": 32317.0}, {"date": "2021-01-05", "close": 28.43, "volume": 24964.0}, {"date": "2021-01-06", "close": 30.24, "volume": 70752.0}, {"date": "2021-01-07", "close": 31.05, "volume": 41583.0}, {"date": "2021-01-08", "close": 30.65, "volume": 72287.0}, {"date": "2021-01-11", "close": 31.4, "volume": 25443.0}, {"date": "2021-01-12", "close": 31.5, "volume": 30868.0}, {"date": "2021-01-13", "close": 31.73, "volume": 53166.0}, {"date": "2021-01-14", "close": 31.95, "volume": 42150.0}, {"date": "2021-01-15", "close": 31.4, "volume": 23910.0}, {"date": "2021-01-19", "close": 30.04, "volume": 35408.0}, {"date": "2021-01-20", "close": 30.2, "volume": 19142.0}, {"date": "2021-01-21", "close": 29.15, "volume": 52358.0}, {"date": "2021-01-22", "close": 30.64, "volume": 49708.0}, {"date": "2021-01-25", "close": 33.94, "volume": 100528.0}, {"date": "2021-01-26", "close": 34.8, "volume": 45980.0}, {"date": "2021-01-27", "close": 34.65, "volume": 39597.0}, {"date": "2021-01-28", "close": 34.65, "volume": 33425.0}, {"date": "2021-01-29", "close": 34.46, "volume": 44733.0}, {"date": "2021-02-01", "close": 34.51, "volume": 37404.0}, {"date": "2021-02-02", "close": 35.3, "volume": 62524.0}, {"date": "2021-02-03", "close": 35.24, "volume": 39148.0}, {"date": "2021-02-04", "close": 36.4, "volume": 25177.0}, {"date": "2021-02-05", "close": 36.5, "volume": 40564.0}, {"date": "2021-02-08", "close": 36.63, "volume": 25183.0}, {"date": "2021-02-09", "close": 36.36, "volume": 44885.0}, {"date": "2021-02-10", "close": 36.36, "volume": 25652.0}, {"date": "2021-02-11", "close": 36.25, "volume": 25140.0}, {"date": "2021-02-12", "close": 35.92, "volume": 27344.0}, {"date": "2021-02-16", "close": 37.19, "volume": 121717.0}, {"date": "2021-02-17", "close": 37.35, "volume": 25256.0}, {"date": "2021-02-18", "close": 36.57, "volume": 13306.0}, {"date": "2021-02-19", "close": 35.63, "volume": 75752.0}, {"date": "2021-02-22", "close": 35.99, "volume": 25731.0}, {"date": "2021-02-23", "close": 34.96, "volume": 24837.0}, {"date": "2021-02-24", "close": 35.98, "volume": 34182.0}, {"date": "2021-02-25", "close": 39.71, "volume": 103243.0}, {"date": "2021-02-26", "close": 43.59, "volume": 92121.0}, {"date": "2021-03-01", "close": 47.28, "volume": 128934.0}, {"date": "2021-03-02", "close": 45.03, "volume": 69151.0}, {"date": "2021-03-03", "close": 46.66, "volume": 53148.0}, {"date": "2021-03-04", "close": 44.54, "volume": 59660.0}, {"date": "2021-03-05", "close": 44.67, "volume": 125286.0}, {"date": "2021-03-08", "close": 45.51, "volume": 44262.0}, {"date": "2021-03-09", "close": 45.82, "volume": 39885.0}, {"date": "2021-03-10", "close": 46.94, "volume": 52112.0}, {"date": "2021-03-11", "close": 48.15, "volume": 48465.0}, {"date": "2021-03-12", "close": 48.67, "volume": 35584.0}, {"date": "2021-03-15", "close": 48.89, "volume": 36359.0}, {"date": "2021-03-16", "close": 48.15, "volume": 58402.0}, {"date": "2021-03-17", "close": 48.1, "volume": 38861.0}, {"date": "2021-03-18", "close": 47.6, "volume": 24629.0}, {"date": "2021-03-19", "close": 48.87, "volume": 91301.0}, {"date": "2021-03-22", "close": 49.56, "volume": 79644.0}, {"date": "2021-03-23", "close": 45.57, "volume": 58471.0}, {"date": "2021-03-24", "close": 43.6, "volume": 38569.0}, {"date": "2021-03-25", "close": 48.14, "volume": 127224.0}, {"date": "2021-03-26", "close": 48.89, "volume": 75108.0}, {"date": "2021-03-29", "close": 51.72, "volume": 116114.0}, {"date": "2021-03-30", "close": 53.71, "volume": 160945.0}, {"date": "2021-03-31", "close": 54.06, "volume": 101091.0}, {"date": "2021-04-01", "close": 56.97, "volume": 169270.0}, {"date": "2021-04-05", "close": 59.5, "volume": 230267.0}, {"date": "2021-04-06", "close": 58.44, "volume": 88755.0}, {"date": "2021-04-07", "close": 55.46, "volume": 101331.0}, {"date": "2021-04-08", "close": 54.67, "volume": 64105.0}, {"date": "2021-04-09", "close": 56.12, "volume": 58359.0}, {"date": "2021-04-12", "close": 58.46, "volume": 76127.0}, {"date": "2021-04-13", "close": 56.8, "volume": 84294.0}, {"date": "2021-04-14", "close": 57.66, "volume": 80857.0}, {"date": "2021-04-15", "close": 57.87, "volume": 45249.0}, {"date": "2021-04-16", "close": 60.0, "volume": 86864.0}, {"date": "2021-04-19", "close": 57.98, "volume": 110729.0}, {"date": "2021-04-20", "close": 55.84, "volume": 59381.0}, {"date": "2021-04-21", "close": 55.83, "volume": 56957.0}, {"date": "2021-04-22", "close": 58.01, "volume": 68418.0}, {"date": "2021-04-23", "close": 58.85, "volume": 71286.0}, {"date": "2021-04-26", "close": 58.41, "volume": 81143.0}, {"date": "2021-04-27", "close": 57.7, "volume": 116307.0}, {"date": "2021-04-28", "close": 53.36, "volume": 95693.0}, {"date": "2021-04-29", "close": 53.61, "volume": 80946.0}, {"date": "2021-04-30", "close": 52.65, "volume": 93383.0}, {"date": "2021-05-03", "close": 55.08, "volume": 92970.0}, {"date": "2021-05-04", "close": 53.81, "volume": 61494.0}, {"date": "2021-05-05", "close": 62.5, "volume": 256218.0}, {"date": "2021-05-06", "close": 64.45, "volume": 181273.0}, {"date": "2021-05-07", "close": 65.49, "volume": 122850.0}, {"date": "2021-05-10", "close": 63.08, "volume": 126264.0}, {"date": "2021-05-11", "close": 60.36, "volume": 101833.0}, {"date": "2021-05-12", "close": 55.67, "volume": 106534.0}, {"date": "2021-05-13", "close": 55.67, "volume": 91566.0}, {"date": "2021-05-14", "close": 55.79, "volume": 64355.0}, {"date": "2021-05-17", "close": 56.88, "volume": 119730.0}, {"date": "2021-05-18", "close": 54.5, "volume": 91973.0}, {"date": "2021-05-19", "close": 53.77, "volume": 85179.0}, {"date": "2021-05-20", "close": 51.78, "volume": 84765.0}, {"date": "2021-05-21", "close": 51.72, "volume": 150994.0}, {"date": "2021-05-24", "close": 53.17, "volume": 59859.0}, {"date": "2021-05-25", "close": 52.74, "volume": 80900.0}, {"date": "2021-05-26", "close": 57.34, "volume": 137817.0}, {"date": "2021-05-27", "close": 58.28, "volume": 101757.0}, {"date": "2021-05-28", "close": 58.32, "volume": 69556.0}, {"date": "2021-06-01", "close": 58.58, "volume": 90187.0}, {"date": "2021-06-02", "close": 54.84, "volume": 98891.0}, {"date": "2021-06-03", "close": 54.72, "volume": 68180.0}, {"date": "2021-06-04", "close": 54.46, "volume": 56816.0}, {"date": "2021-06-07", "close": 53.56, "volume": 73686.0}, {"date": "2021-06-08", "close": 54.63, "volume": 55526.0}, {"date": "2021-06-09", "close": 54.94, "volume": 46335.0}, {"date": "2021-06-10", "close": 53.46, "volume": 63655.0}, {"date": "2021-06-11", "close": 54.78, "volume": 33600.0}, {"date": "2021-06-14", "close": 53.68, "volume": 63728.0}, {"date": "2021-06-15", "close": 54.47, "volume": 51648.0}, {"date": "2021-06-16", "close": 54.42, "volume": 78810.0}, {"date": "2021-06-17", "close": 54.54, "volume": 65627.0}, {"date": "2021-06-18", "close": 53.82, "volume": 109267.0}, {"date": "2021-06-21", "close": 55.34, "volume": 62390.0}, {"date": "2021-06-22", "close": 56.34, "volume": 90580.0}, {"date": "2021-06-23", "close": 55.09, "volume": 103119.0}, {"date": "2021-06-24", "close": 55.0, "volume": 41193.0}, {"date": "2021-06-25", "close": 55.44, "volume": 159880.0}, {"date": "2021-06-28", "close": 55.16, "volume": 44943.0}, {"date": "2021-06-29", "close": 55.5, "volume": 47168.0}, {"date": "2021-06-30", "close": 55.6, "volume": 41475.0}, {"date": "2021-07-01", "close": 55.92, "volume": 51471.0}, {"date": "2021-07-02", "close": 55.1, "volume": 57952.0}, {"date": "2021-07-06", "close": 51.94, "volume": 109958.0}, {"date": "2021-07-07", "close": 48.15, "volume": 155320.0}, {"date": "2021-07-08", "close": 47.59, "volume": 130727.0}, {"date": "2021-07-09", "close": 49.98, "volume": 64734.0}, {"date": "2021-07-12", "close": 48.92, "volume": 49514.0}, {"date": "2021-07-13", "close": 47.63, "volume": 75674.0}, {"date": "2021-07-14", "close": 47.82, "volume": 80195.0}, {"date": "2021-07-15", "close": 47.18, "volume": 78937.0}, {"date": "2021-07-16", "close": 46.3, "volume": 80822.0}, {"date": "2021-07-19", "close": 44.0, "volume": 125447.0}, {"date": "2021-07-20", "close": 45.91, "volume": 70099.0}, {"date": "2021-07-21", "close": 49.11, "volume": 128799.0}, {"date": "2021-07-22", "close": 49.25, "volume": 61415.0}, {"date": "2021-07-23", "close": 51.53, "volume": 75663.0}, {"date": "2021-07-26", "close": 51.86, "volume": 55357.0}, {"date": "2021-07-27", "close": 52.69, "volume": 79409.0}, {"date": "2021-07-28", "close": 52.35, "volume": 85031.0}, {"date": "2021-07-29", "close": 53.01, "volume": 83941.0}, {"date": "2021-07-30", "close": 54.4, "volume": 102645.0}, {"date": "2021-08-02", "close": 57.18, "volume": 95204.0}, {"date": "2021-08-03", "close": 58.56, "volume": 101685.0}, {"date": "2021-08-04", "close": 49.16, "volume": 403232.0}, {"date": "2021-08-05", "close": 49.01, "volume": 152611.0}, {"date": "2021-08-06", "close": 52.67, "volume": 72374.0}, {"date": "2021-08-09", "close": 52.44, "volume": 44666.0}, {"date": "2021-08-10", "close": 51.42, "volume": 60391.0}, {"date": "2021-08-11", "close": 50.54, "volume": 67367.0}, {"date": "2021-08-12", "close": 51.5, "volume": 40564.0}, {"date": "2021-08-13", "close": 49.99, "volume": 32593.0}, {"date": "2021-08-16", "close": 50.82, "volume": 63304.0}, {"date": "2021-08-17", "close": 47.98, "volume": 56163.0}, {"date": "2021-08-18", "close": 46.89, "volume": 42967.0}, {"date": "2021-08-19", "close": 46.16, "volume": 50372.0}, {"date": "2021-08-20", "close": 47.33, "volume": 44089.0}, {"date": "2021-08-23", "close": 47.13, "volume": 48871.0}, {"date": "2021-08-24", "close": 48.3, "volume": 39861.0}, {"date": "2021-08-25", "close": 48.76, "volume": 37461.0}, {"date": "2021-08-26", "close": 46.9, "volume": 65069.0}, {"date": "2021-08-27", "close": 50.16, "volume": 50781.0}, {"date": "2021-08-30", "close": 50.23, "volume": 60960.0}, {"date": "2021-08-31", "close": 49.68, "volume": 43621.0}, {"date": "2021-09-01", "close": 49.48, "volume": 29931.0}, {"date": "2021-09-02", "close": 48.61, "volume": 36295.0}, {"date": "2021-09-03", "close": 48.98, "volume": 32690.0}, {"date": "2021-09-07", "close": 48.4, "volume": 29345.0}, {"date": "2021-09-08", "close": 48.22, "volume": 49885.0}, {"date": "2021-09-09", "close": 48.94, "volume": 41978.0}, {"date": "2021-09-10", "close": 48.96, "volume": 30624.0}, {"date": "2021-09-13", "close": 48.0, "volume": 37997.0}, {"date": "2021-09-14", "close": 48.07, "volume": 30062.0}, {"date": "2021-09-15", "close": 48.46, "volume": 45935.0}, {"date": "2021-09-16", "close": 48.84, "volume": 14641.0}, {"date": "2021-09-17", "close": 48.83, "volume": 72602.0}, {"date": "2021-09-20", "close": 48.55, "volume": 35309.0}, {"date": "2021-09-21", "close": 48.5, "volume": 89466.0}, {"date": "2021-09-22", "close": 49.05, "volume": 27711.0}, {"date": "2021-09-23", "close": 50.02, "volume": 36489.0}, {"date": "2021-09-24", "close": 49.8, "volume": 18033.0}, {"date": "2021-09-27", "close": 50.85, "volume": 32648.0}, {"date": "2021-09-28", "close": 50.45, "volume": 22063.0}, {"date": "2021-09-29", "close": 50.25, "volume": 21231.0}, {"date": "2021-09-30", "close": 47.61, "volume": 74412.0}, {"date": "2021-10-01", "close": 50.05, "volume": 55489.0}, {"date": "2021-10-04", "close": 49.26, "volume": 20050.0}, {"date": "2021-10-05", "close": 49.5, "volume": 40834.0}, {"date": "2021-10-06", "close": 48.19, "volume": 35362.0}, {"date": "2021-10-07", "close": 49.29, "volume": 25960.0}, {"date": "2021-10-08", "close": 49.37, "volume": 27438.0}, {"date": "2021-10-11", "close": 49.1, "volume": 13948.0}, {"date": "2021-10-12", "close": 48.9, "volume": 71128.0}, {"date": "2021-10-13", "close": 50.0, "volume": 25591.0}, {"date": "2021-10-14", "close": 51.81, "volume": 50414.0}, {"date": "2021-10-15", "close": 50.9, "volume": 47305.0}, {"date": "2021-10-18", "close": 51.4, "volume": 43608.0}, {"date": "2021-10-19", "close": 52.22, "volume": 45703.0}, {"date": "2021-10-20", "close": 51.41, "volume": 27767.0}, {"date": "2021-10-21", "close": 52.95, "volume": 40852.0}, {"date": "2021-10-22", "close": 53.76, "volume": 33252.0}, {"date": "2021-10-25", "close": 53.5, "volume": 24626.0}, {"date": "2021-10-26", "close": 53.32, "volume": 43176.0}, {"date": "2021-10-27", "close": 52.61, "volume": 35848.0}, {"date": "2021-10-28", "close": 53.53, "volume": 47672.0}, {"date": "2021-10-29", "close": 54.55, "volume": 30312.0}, {"date": "2021-11-01", "close": 55.77, "volume": 64927.0}, {"date": "2021-11-02", "close": 54.86, "volume": 64653.0}, {"date": "2021-11-03", "close": 42.81, "volume": 397771.0}, {"date": "2021-11-04", "close": 42.15, "volume": 144146.0}, {"date": "2021-11-05", "close": 41.92, "volume": 131272.0}, {"date": "2021-11-08", "close": 41.38, "volume": 104445.0}, {"date": "2021-11-09", "close": 42.22, "volume": 67706.0}, {"date": "2021-11-10", "close": 43.12, "volume": 72853.0}, {"date": "2021-11-11", "close": 41.79, "volume": 32218.0}, {"date": "2021-11-12", "close": 42.1, "volume": 32716.0}, {"date": "2021-11-15", "close": 42.1, "volume": 36451.0}, {"date": "2021-11-16", "close": 41.8, "volume": 61177.0}, {"date": "2021-11-17", "close": 40.89, "volume": 41200.0}, {"date": "2021-11-18", "close": 40.3, "volume": 46952.0}, {"date": "2021-11-19", "close": 38.49, "volume": 31226.0}, {"date": "2021-11-22", "close": 38.18, "volume": 36014.0}, {"date": "2021-11-23", "close": 38.23, "volume": 67566.0}, {"date": "2021-11-24", "close": 37.89, "volume": 23482.0}, {"date": "2021-11-26", "close": 35.98, "volume": 51197.0}, {"date": "2021-11-29", "close": 35.23, "volume": 49872.0}, {"date": "2021-11-30", "close": 35.53, "volume": 41631.0}, {"date": "2021-12-01", "close": 34.06, "volume": 53915.0}, {"date": "2021-12-02", "close": 34.54, "volume": 35910.0}, {"date": "2021-12-03", "close": 34.35, "volume": 39502.0}, {"date": "2021-12-06", "close": 35.52, "volume": 55499.0}, {"date": "2021-12-07", "close": 35.58, "volume": 37767.0}, {"date": "2021-12-08", "close": 36.24, "volume": 50627.0}, {"date": "2021-12-09", "close": 35.98, "volume": 24492.0}, {"date": "2021-12-10", "close": 37.68, "volume": 102650.0}, {"date": "2021-12-13", "close": 36.22, "volume": 49314.0}, {"date": "2021-12-14", "close": 36.63, "volume": 72719.0}, {"date": "2021-12-15", "close": 36.57, "volume": 43944.0}, {"date": "2021-12-16", "close": 37.03, "volume": 64901.0}, {"date": "2021-12-17", "close": 37.04, "volume": 65475.0}, {"date": "2021-12-20", "close": 35.38, "volume": 58974.0}, {"date": "2021-12-21", "close": 36.38, "volume": 41632.0}, {"date": "2021-12-22", "close": 37.47, "volume": 68422.0}, {"date": "2021-12-23", "close": 38.61, "volume": 66479.0}, {"date": "2021-12-27", "close": 40.61, "volume": 92010.0}, {"date": "2021-12-28", "close": 39.85, "volume": 53972.0}, {"date": "2021-12-29", "close": 39.99, "volume": 34136.0}, {"date": "2021-12-30", "close": 40.64, "volume": 40458.0}, {"date": "2021-12-31", "close": 39.8, "volume": 24100.0}, {"date": "2022-01-03", "close": 40.93, "volume": 56654.0}, {"date": "2022-01-04", "close": 42.23, "volume": 50025.0}, {"date": "2022-01-05", "close": 43.64, "volume": 98818.0}, {"date": "2022-01-06", "close": 44.6, "volume": 55266.0}, {"date": "2022-01-07", "close": 45.89, "volume": 113152.0}, {"date": "2022-01-10", "close": 44.1, "volume": 170960.0}, {"date": "2022-01-11", "close": 43.49, "volume": 81067.0}, {"date": "2022-01-12", "close": 43.91, "volume": 44152.0}, {"date": "2022-01-13", "close": 44.0, "volume": 39332.0}, {"date": "2022-01-14", "close": 43.17, "volume": 80020.0}, {"date": "2022-01-18", "close": 41.92, "volume": 48234.0}, {"date": "2022-01-19", "close": 40.66, "volume": 53269.0}, {"date": "2022-01-20", "close": 39.92, "volume": 46426.0}, {"date": "2022-01-21", "close": 39.95, "volume": 40779.0}, {"date": "2022-01-24", "close": 41.8, "volume": 55478.0}, {"date": "2022-01-25", "close": 42.15, "volume": 57664.0}, {"date": "2022-01-26", "close": 41.09, "volume": 35640.0}, {"date": "2022-01-27", "close": 40.55, "volume": 29227.0}, {"date": "2022-01-28", "close": 40.37, "volume": 48466.0}, {"date": "2022-01-31", "close": 42.78, "volume": 55005.0}, {"date": "2022-02-01", "close": 42.52, "volume": 36408.0}, {"date": "2022-02-02", "close": 41.48, "volume": 30187.0}, {"date": "2022-02-03", "close": 41.01, "volume": 25381.0}, {"date": "2022-02-04", "close": 41.54, "volume": 22341.0}, {"date": "2022-02-07", "close": 41.91, "volume": 26377.0}, {"date": "2022-02-08", "close": 42.97, "volume": 25051.0}, {"date": "2022-02-09", "close": 43.52, "volume": 34179.0}, {"date": "2022-02-10", "close": 41.36, "volume": 35068.0}, {"date": "2022-02-11", "close": 41.13, "volume": 34718.0}, {"date": "2022-02-14", "close": 41.06, "volume": 22049.0}, {"date": "2022-02-15", "close": 41.99, "volume": 25908.0}, {"date": "2022-02-16", "close": 42.53, "volume": 19279.0}, {"date": "2022-02-17", "close": 41.34, "volume": 29884.0}, {"date": "2022-02-18", "close": 40.59, "volume": 41597.0}, {"date": "2022-02-22", "close": 39.92, "volume": 36000.0}, {"date": "2022-02-23", "close": 37.56, "volume": 29458.0}, {"date": "2022-02-24", "close": 38.88, "volume": 35210.0}, {"date": "2022-02-25", "close": 39.44, "volume": 13730.0}, {"date": "2022-02-28", "close": 38.54, "volume": 37416.0}, {"date": "2022-03-01", "close": 37.5, "volume": 41635.0}, {"date": "2022-03-02", "close": 47.47, "volume": 128478.0}, {"date": "2022-03-03", "close": 46.3, "volume": 60881.0}, {"date": "2022-03-04", "close": 46.05, "volume": 63971.0}, {"date": "2022-03-07", "close": 44.94, "volume": 63316.0}, {"date": "2022-03-08", "close": 44.69, "volume": 74894.0}, {"date": "2022-03-09", "close": 44.9, "volume": 56566.0}, {"date": "2022-03-10", "close": 44.86, "volume": 47321.0}, {"date": "2022-03-11", "close": 44.33, "volume": 21968.0}, {"date": "2022-03-14", "close": 44.96, "volume": 27551.0}, {"date": "2022-03-15", "close": 44.87, "volume": 39102.0}, {"date": "2022-03-16", "close": 45.07, "volume": 30465.0}, {"date": "2022-03-17", "close": 45.14, "volume": 21070.0}, {"date": "2022-03-18", "close": 44.96, "volume": 54904.0}, {"date": "2022-03-21", "close": 44.5, "volume": 34073.0}, {"date": "2022-03-22", "close": 44.92, "volume": 40680.0}, {"date": "2022-03-23", "close": 44.26, "volume": 21787.0}, {"date": "2022-03-24", "close": 45.0, "volume": 19046.0}, {"date": "2022-03-25", "close": 44.3, "volume": 18749.0}, {"date": "2022-03-28", "close": 44.71, "volume": 13879.0}, {"date": "2022-03-29", "close": 44.9, "volume": 31357.0}, {"date": "2022-03-30", "close": 43.7, "volume": 20998.0}, {"date": "2022-03-31", "close": 41.59, "volume": 38047.0}, {"date": "2022-04-01", "close": 42.74, "volume": 23335.0}, {"date": "2022-04-04", "close": 42.99, "volume": 23446.0}, {"date": "2022-04-05", "close": 42.7, "volume": 26851.0}, {"date": "2022-04-06", "close": 40.95, "volume": 30229.0}, {"date": "2022-04-07", "close": 40.41, "volume": 23955.0}, {"date": "2022-04-08", "close": 39.55, "volume": 29053.0}, {"date": "2022-04-11", "close": 39.35, "volume": 15553.0}, {"date": "2022-04-12", "close": 40.5, "volume": 13586.0}, {"date": "2022-04-13", "close": 41.42, "volume": 21269.0}, {"date": "2022-04-14", "close": 41.21, "volume": 18280.0}, {"date": "2022-04-18", "close": 40.95, "volume": 16864.0}, {"date": "2022-04-19", "close": 41.04, "volume": 32725.0}, {"date": "2022-04-20", "close": 41.15, "volume": 25403.0}, {"date": "2022-04-21", "close": 41.01, "volume": 36245.0}, {"date": "2022-04-22", "close": 39.33, "volume": 23904.0}, {"date": "2022-04-25", "close": 39.22, "volume": 17785.0}, {"date": "2022-04-26", "close": 37.98, "volume": 23106.0}, {"date": "2022-04-27", "close": 39.08, "volume": 26070.0}, {"date": "2022-04-28", "close": 39.91, "volume": 21197.0}, {"date": "2022-04-29", "close": 38.51, "volume": 26392.0}, {"date": "2022-05-02", "close": 39.17, "volume": 20425.0}, {"date": "2022-05-03", "close": 40.64, "volume": 36386.0}, {"date": "2022-05-04", "close": 39.91, "volume": 63397.0}, {"date": "2022-05-05", "close": 37.5, "volume": 47030.0}, {"date": "2022-05-06", "close": 37.03, "volume": 46825.0}, {"date": "2022-05-09", "close": 35.85, "volume": 24629.0}, {"date": "2022-05-10", "close": 35.18, "volume": 32477.0}, {"date": "2022-05-11", "close": 34.18, "volume": 30288.0}, {"date": "2022-05-12", "close": 35.27, "volume": 54144.0}, {"date": "2022-05-13", "close": 36.95, "volume": 50150.0}, {"date": "2022-05-16", "close": 38.22, "volume": 31543.0}, {"date": "2022-05-17", "close": 39.06, "volume": 19137.0}, {"date": "2022-05-18", "close": 37.36, "volume": 26304.0}, {"date": "2022-05-19", "close": 35.52, "volume": 26090.0}, {"date": "2022-05-20", "close": 34.22, "volume": 27183.0}, {"date": "2022-05-23", "close": 35.26, "volume": 37043.0}, {"date": "2022-05-24", "close": 34.13, "volume": 43886.0}, {"date": "2022-05-25", "close": 35.61, "volume": 17540.0}, {"date": "2022-05-26", "close": 37.37, "volume": 28472.0}, {"date": "2022-05-27", "close": 38.28, "volume": 18008.0}, {"date": "2022-05-31", "close": 37.45, "volume": 28242.0}, {"date": "2022-06-01", "close": 36.6, "volume": 25615.0}, {"date": "2022-06-02", "close": 37.28, "volume": 58754.0}, {"date": "2022-06-03", "close": 37.22, "volume": 20245.0}, {"date": "2022-06-06", "close": 37.58, "volume": 18057.0}, {"date": "2022-06-07", "close": 37.71, "volume": 18554.0}, {"date": "2022-06-08", "close": 37.41, "volume": 13703.0}, {"date": "2022-06-09", "close": 37.61, "volume": 15947.0}, {"date": "2022-06-10", "close": 36.18, "volume": 14218.0}, {"date": "2022-06-13", "close": 33.55, "volume": 33951.0}, {"date": "2022-06-14", "close": 33.32, "volume": 43030.0}, {"date": "2022-06-15", "close": 33.85, "volume": 19880.0}, {"date": "2022-06-16", "close": 31.85, "volume": 31999.0}, {"date": "2022-06-17", "close": 31.77, "volume": 43349.0}, {"date": "2022-06-21", "close": 33.39, "volume": 31900.0}, {"date": "2022-06-22", "close": 33.01, "volume": 13977.0}, {"date": "2022-06-23", "close": 33.99, "volume": 19861.0}, {"date": "2022-06-24", "close": 35.36, "volume": 30638.0}, {"date": "2022-06-27", "close": 35.19, "volume": 17364.0}, {"date": "2022-06-28", "close": 33.4, "volume": 14545.0}, {"date": "2022-06-29", "close": 33.1, "volume": 10627.0}, {"date": "2022-06-30", "close": 34.18, "volume": 16444.0}, {"date": "2022-07-01", "close": 33.69, "volume": 12850.0}, {"date": "2022-07-05", "close": 34.14, "volume": 11335.0}, {"date": "2022-07-06", "close": 33.82, "volume": 20026.0}, {"date": "2022-07-07", "close": 34.08, "volume": 9337.0}, {"date": "2022-07-08", "close": 33.08, "volume": 12679.0}, {"date": "2022-07-11", "close": 32.34, "volume": 9886.0}, {"date": "2022-07-12", "close": 31.3, "volume": 23735.0}, {"date": "2022-07-13", "close": 31.85, "volume": 6276.0}, {"date": "2022-07-14", "close": 31.74, "volume": 7576.0}, {"date": "2022-07-15", "close": 35.28, "volume": 50291.0}, {"date": "2022-07-18", "close": 35.19, "volume": 21352.0}, {"date": "2022-07-19", "close": 36.5, "volume": 31816.0}, {"date": "2022-07-20", "close": 36.4, "volume": 12781.0}, {"date": "2022-07-21", "close": 36.0, "volume": 9379.0}, {"date": "2022-07-22", "close": 34.53, "volume": 11203.0}, {"date": "2022-07-25", "close": 34.39, "volume": 8273.0}, {"date": "2022-07-26", "close": 33.55, "volume": 8565.0}, {"date": "2022-07-27", "close": 33.66, "volume": 18743.0}, {"date": "2022-07-28", "close": 33.41, "volume": 21476.0}, {"date": "2022-07-29", "close": 32.88, "volume": 21872.0}, {"date": "2022-08-01", "close": 32.63, "volume": 18496.0}, {"date": "2022-08-02", "close": 33.98, "volume": 14530.0}, {"date": "2022-08-03", "close": 27.51, "volume": 125694.0}, {"date": "2022-08-04", "close": 27.53, "volume": 32936.0}, {"date": "2022-08-05", "close": 26.75, "volume": 35743.0}, {"date": "2022-08-08", "close": 27.06, "volume": 27614.0}, {"date": "2022-08-09", "close": 26.48, "volume": 14488.0}, {"date": "2022-08-10", "close": 27.76, "volume": 15934.0}, {"date": "2022-08-11", "close": 28.8, "volume": 19493.0}, {"date": "2022-08-12", "close": 31.33, "volume": 22084.0}, {"date": "2022-08-15", "close": 30.01, "volume": 19166.0}, {"date": "2022-08-16", "close": 29.76, "volume": 22783.0}, {"date": "2022-08-17", "close": 29.23, "volume": 12055.0}, {"date": "2022-08-18", "close": 29.38, "volume": 27650.0}, {"date": "2022-08-19", "close": 28.14, "volume": 38419.0}, {"date": "2022-08-22", "close": 27.39, "volume": 9483.0}, {"date": "2022-08-23", "close": 28.04, "volume": 25304.0}, {"date": "2022-08-24", "close": 28.03, "volume": 33659.0}, {"date": "2022-08-25", "close": 28.0, "volume": 11421.0}, {"date": "2022-08-26", "close": 26.77, "volume": 25585.0}, {"date": "2022-08-29", "close": 27.21, "volume": 18809.0}, {"date": "2022-08-30", "close": 26.82, "volume": 13371.0}, {"date": "2022-08-31", "close": 26.13, "volume": 13000.0}, {"date": "2022-09-01", "close": 24.97, "volume": 10790.0}, {"date": "2022-09-02", "close": 24.16, "volume": 19364.0}, {"date": "2022-09-06", "close": 24.59, "volume": 18068.0}, {"date": "2022-09-07", "close": 25.17, "volume": 10389.0}, {"date": "2022-09-08", "close": 26.07, "volume": 23777.0}, {"date": "2022-09-09", "close": 27.12, "volume": 12876.0}, {"date": "2022-09-12", "close": 27.65, "volume": 13086.0}, {"date": "2022-09-13", "close": 25.75, "volume": 15712.0}, {"date": "2022-09-14", "close": 25.15, "volume": 14943.0}, {"date": "2022-09-15", "close": 24.78, "volume": 11813.0}, {"date": "2022-09-16", "close": 24.22, "volume": 39895.0}, {"date": "2022-09-19", "close": 24.97, "volume": 15868.0}, {"date": "2022-09-20", "close": 24.11, "volume": 11024.0}, {"date": "2022-09-21", "close": 22.49, "volume": 13683.0}, {"date": "2022-09-22", "close": 22.345, "volume": 20476.0}, {"date": "2022-09-23", "close": 21.75, "volume": 16506.0}, {"date": "2022-09-26", "close": 21.04, "volume": 113087.0}, {"date": "2022-09-27", "close": 21.42, "volume": 14759.0}, {"date": "2022-09-28", "close": 21.91, "volume": 29803.0}, {"date": "2022-09-29", "close": 20.66, "volume": 21401.0}, {"date": "2022-09-30", "close": 20.06, "volume": 26424.0}, {"date": "2022-10-03", "close": 20.52, "volume": 42576.0}, {"date": "2022-10-04", "close": 21.55, "volume": 28765.0}, {"date": "2022-10-05", "close": 20.8, "volume": 13711.0}, {"date": "2022-10-06", "close": 20.49, "volume": 10496.0}, {"date": "2022-10-07", "close": 19.6, "volume": 26189.0}, {"date": "2022-10-10", "close": 19.76, "volume": 17500.0}, {"date": "2022-10-11", "close": 19.63, "volume": 13830.0}, {"date": "2022-10-12", "close": 19.45, "volume": 15310.0}, {"date": "2022-10-13", "close": 19.57, "volume": 81785.0}, {"date": "2022-10-14", "close": 19.0, "volume": 7799.0}, {"date": "2022-10-17", "close": 18.85, "volume": 80012.0}, {"date": "2022-10-18", "close": 18.98, "volume": 102967.0}, {"date": "2022-10-19", "close": 18.38, "volume": 29387.0}, {"date": "2022-10-20", "close": 18.33, "volume": 34064.0}, {"date": "2022-10-21", "close": 19.0, "volume": 86992.0}, {"date": "2022-10-24", "close": 19.005, "volume": 56892.0}, {"date": "2022-10-25", "close": 20.01, "volume": 82464.0}, {"date": "2022-10-26", "close": 19.61, "volume": 27529.0}, {"date": "2022-10-27", "close": 18.74, "volume": 56056.0}, {"date": "2022-10-28", "close": 19.085, "volume": 65753.0}, {"date": "2022-10-31", "close": 19.685, "volume": 100725.0}, {"date": "2022-11-01", "close": 19.98, "volume": 34786.0}, {"date": "2022-11-02", "close": 19.09, "volume": 38108.0}, {"date": "2022-11-03", "close": 22.25, "volume": 69272.0}, {"date": "2022-11-04", "close": 22.49, "volume": 71652.0}, {"date": "2022-11-07", "close": 22.87, "volume": 88823.0}, {"date": "2022-11-08", "close": 23.06, "volume": 79584.0}, {"date": "2022-11-09", "close": 23.2, "volume": 32358.0}, {"date": "2022-11-10", "close": 25.58, "volume": 36139.0}, {"date": "2022-11-11", "close": 27.41, "volume": 30434.0}, {"date": "2022-11-14", "close": 27.08, "volume": 51448.0}, {"date": "2022-11-15", "close": 27.31, "volume": 25965.0}, {"date": "2022-11-16", "close": 26.53, "volume": 30282.0}, {"date": "2022-11-17", "close": 26.22, "volume": 20719.0}, {"date": "2022-11-18", "close": 27.4, "volume": 41787.0}, {"date": "2022-11-21", "close": 26.3, "volume": 33535.0}, {"date": "2022-11-22", "close": 27.96, "volume": 39867.0}, {"date": "2022-11-23", "close": 27.5, "volume": 11426.0}, {"date": "2022-11-25", "close": 27.17, "volume": 4372.0}, {"date": "2022-11-28", "close": 26.98, "volume": 14548.0}, {"date": "2022-11-29", "close": 27.18, "volume": 11580.0}, {"date": "2022-11-30", "close": 28.28, "volume": 17027.0}, {"date": "2022-12-01", "close": 28.62, "volume": 20726.0}, {"date": "2022-12-02", "close": 28.43, "volume": 31394.0}, {"date": "2022-12-05", "close": 27.8, "volume": 33436.0}, {"date": "2022-12-06", "close": 26.79, "volume": 34165.0}, {"date": "2022-12-07", "close": 23.9, "volume": 26967.0}, {"date": "2022-12-08", "close": 23.49, "volume": 18320.0}, {"date": "2022-12-09", "close": 24.4, "volume": 13147.0}, {"date": "2022-12-12", "close": 25.07, "volume": 24150.0}, {"date": "2022-12-13", "close": 25.27, "volume": 34941.0}, {"date": "2022-12-14", "close": 25.09, "volume": 28332.0}, {"date": "2022-12-15", "close": 23.7, "volume": 23417.0}, {"date": "2022-12-16", "close": 23.75, "volume": 44913.0}, {"date": "2022-12-19", "close": 23.52, "volume": 45976.0}, {"date": "2022-12-20", "close": 23.68, "volume": 93005.0}, {"date": "2022-12-21", "close": 23.47, "volume": 71384.0}, {"date": "2022-12-22", "close": 23.82, "volume": 53259.0}, {"date": "2022-12-23", "close": 24.04, "volume": 22123.0}, {"date": "2022-12-27", "close": 23.67, "volume": 20604.0}, {"date": "2022-12-28", "close": 22.16, "volume": 21469.0}, {"date": "2022-12-29", "close": 23.67, "volume": 30005.0}, {"date": "2022-12-30", "close": 23.62, "volume": 35534.0}, {"date": "2023-01-03", "close": 24.9, "volume": 42484.0}, {"date": "2023-01-04", "close": 26.28, "volume": 50306.0}, {"date": "2023-01-05", "close": 26.65, "volume": 66682.0}, {"date": "2023-01-06", "close": 28.1, "volume": 41149.0}, {"date": "2023-01-09", "close": 28.01, "volume": 62998.0}, {"date": "2023-01-10", "close": 28.15, "volume": 24713.0}, {"date": "2023-01-11", "close": 30.0, "volume": 104511.0}, {"date": "2023-01-12", "close": 30.41, "volume": 51068.0}, {"date": "2023-01-13", "close": 31.19, "volume": 40739.0}, {"date": "2023-01-17", "close": 31.51, "volume": 44476.0}, {"date": "2023-01-18", "close": 30.21, "volume": 30620.0}, {"date": "2023-01-19", "close": 29.48, "volume": 41129.0}, {"date": "2023-01-20", "close": 29.94, "volume": 33350.0}, {"date": "2023-01-23", "close": 29.79, "volume": 19853.0}, {"date": "2023-01-24", "close": 29.55, "volume": 21618.0}, {"date": "2023-01-25", "close": 29.76, "volume": 17520.0}, {"date": "2023-01-26", "close": 29.84, "volume": 22723.0}, {"date": "2023-01-27", "close": 30.35, "volume": 12337.0}, {"date": "2023-01-30", "close": 30.26, "volume": 19472.0}, {"date": "2023-01-31", "close": 31.48, "volume": 38644.0}, {"date": "2023-02-01", "close": 31.89, "volume": 69847.0}, {"date": "2023-02-02", "close": 31.81, "volume": 76684.0}, {"date": "2023-02-03", "close": 31.54, "volume": 19480.0}, {"date": "2023-02-06", "close": 30.42, "volume": 26435.0}, {"date": "2023-02-07", "close": 29.63, "volume": 39525.0}, {"date": "2023-02-08", "close": 29.19, "volume": 32337.0}, {"date": "2023-02-09", "close": 28.1, "volume": 19853.0}, {"date": "2023-02-10", "close": 28.33, "volume": 22144.0}, {"date": "2023-02-13", "close": 28.85, "volume": 9215.0}, {"date": "2023-02-14", "close": 28.46, "volume": 26123.0}, {"date": "2023-02-15", "close": 28.91, "volume": 41613.0}, {"date": "2023-02-16", "close": 28.22, "volume": 21329.0}, {"date": "2023-02-17", "close": 28.36, "volume": 20229.0}, {"date": "2023-02-21", "close": 27.29, "volume": 27303.0}, {"date": "2023-02-22", "close": 27.21, "volume": 20232.0}, {"date": "2023-02-23", "close": 27.0, "volume": 38488.0}, {"date": "2023-02-24", "close": 27.58, "volume": 76675.0}, {"date": "2023-02-27", "close": 27.03, "volume": 23417.0}, {"date": "2023-02-28", "close": 26.62, "volume": 27654.0}, {"date": "2023-03-01", "close": 26.57, "volume": 20817.0}, {"date": "2023-03-02", "close": 26.43, "volume": 9350.0}, {"date": "2023-03-03", "close": 26.8, "volume": 15694.0}, {"date": "2023-03-06", "close": 25.87, "volume": 27759.0}, {"date": "2023-03-07", "close": 25.71, "volume": 18484.0}, {"date": "2023-03-08", "close": 25.6, "volume": 17246.0}, {"date": "2023-03-09", "close": 24.84, "volume": 9292.0}, {"date": "2023-03-10", "close": 23.85, "volume": 28510.0}, {"date": "2023-03-13", "close": 23.82, "volume": 20827.0}, {"date": "2023-03-14", "close": 24.15, "volume": 19982.0}, {"date": "2023-03-15", "close": 23.59, "volume": 21994.0}, {"date": "2023-03-16", "close": 23.66, "volume": 17694.0}, {"date": "2023-03-17", "close": 22.53, "volume": 33980.0}, {"date": "2023-03-20", "close": 22.63, "volume": 23971.0}, {"date": "2023-03-21", "close": 23.39, "volume": 28195.0}, {"date": "2023-03-22", "close": 23.07, "volume": 29770.0}, {"date": "2023-03-23", "close": 22.79, "volume": 24096.0}, {"date": "2023-03-24", "close": 22.89, "volume": 11163.0}, {"date": "2023-03-27", "close": 22.78, "volume": 14524.0}, {"date": "2023-03-28", "close": 23.14, "volume": 36451.0}, {"date": "2023-03-29", "close": 23.08, "volume": 21410.0}, {"date": "2023-03-30", "close": 22.9, "volume": 9989.0}, {"date": "2023-03-31", "close": 23.07, "volume": 52386.0}, {"date": "2023-04-03", "close": 23.2, "volume": 58606.0}, {"date": "2023-04-04", "close": 23.38, "volume": 48523.0}, {"date": "2023-04-05", "close": 23.19, "volume": 36632.0}, {"date": "2023-04-06", "close": 23.79, "volume": 56709.0}, {"date": "2023-04-10", "close": 24.5, "volume": 39141.0}, {"date": "2023-04-11", "close": 25.47, "volume": 90450.0}, {"date": "2023-04-12", "close": 25.01, "volume": 20724.0}, {"date": "2023-04-13", "close": 25.33, "volume": 18529.0}, {"date": "2023-04-14", "close": 25.84, "volume": 20013.0}, {"date": "2023-04-17", "close": 25.87, "volume": 10963.0}, {"date": "2023-04-18", "close": 25.71, "volume": 12344.0}, {"date": "2023-04-19", "close": 25.65, "volume": 18805.0}, {"date": "2023-04-20", "close": 25.56, "volume": 12749.0}, {"date": "2023-04-21", "close": 25.58, "volume": 18578.0}, {"date": "2023-04-24", "close": 25.67, "volume": 14011.0}, {"date": "2023-04-25", "close": 26.61, "volume": 22125.0}, {"date": "2023-04-26", "close": 28.29, "volume": 79583.0}, {"date": "2023-04-27", "close": 28.37, "volume": 32275.0}, {"date": "2023-04-28", "close": 29.22, "volume": 26741.0}, {"date": "2023-05-01", "close": 28.6, "volume": 32465.0}, {"date": "2023-05-02", "close": 28.31, "volume": 40000.0}, {"date": "2023-05-03", "close": 20.99, "volume": 166794.0}, {"date": "2023-05-04", "close": 19.93, "volume": 78505.0}, {"date": "2023-05-05", "close": 20.97, "volume": 51817.0}, {"date": "2023-05-08", "close": 20.18, "volume": 64195.0}, {"date": "2023-05-09", "close": 20.0, "volume": 42745.0}, {"date": "2023-05-10", "close": 19.4, "volume": 32130.0}, {"date": "2023-05-11", "close": 20.31, "volume": 26633.0}, {"date": "2023-05-12", "close": 18.81, "volume": 38852.0}, {"date": "2023-05-15", "close": 19.55, "volume": 30606.0}, {"date": "2023-05-16", "close": 19.94, "volume": 51675.0}, {"date": "2023-05-17", "close": 19.84, "volume": 91649.0}, {"date": "2023-05-18", "close": 19.85, "volume": 37538.0}, {"date": "2023-05-19", "close": 19.75, "volume": 50071.0}, {"date": "2023-05-22", "close": 19.46, "volume": 28552.0}, {"date": "2023-05-23", "close": 19.2, "volume": 31950.0}, {"date": "2023-05-24", "close": 19.51, "volume": 47695.0}, {"date": "2023-05-25", "close": 18.74, "volume": 39907.0}, {"date": "2023-05-26", "close": 19.28, "volume": 31102.0}, {"date": "2023-05-30", "close": 19.99, "volume": 32042.0}, {"date": "2023-05-31", "close": 19.11, "volume": 23224.0}, {"date": "2023-06-01", "close": 18.99, "volume": 60043.0}, {"date": "2023-06-02", "close": 19.35, "volume": 109814.0}, {"date": "2023-06-05", "close": 18.86, "volume": 33573.0}, {"date": "2023-06-06", "close": 19.5, "volume": 66260.0}, {"date": "2023-06-07", "close": 21.27, "volume": 62585.0}, {"date": "2023-06-08", "close": 20.84, "volume": 14729.0}, {"date": "2023-06-09", "close": 20.31, "volume": 16433.0}, {"date": "2023-06-12", "close": 20.85, "volume": 20283.0}, {"date": "2023-06-13", "close": 20.43, "volume": 58454.0}, {"date": "2023-06-14", "close": 19.74, "volume": 31875.0}, {"date": "2023-06-15", "close": 20.32, "volume": 19158.0}, {"date": "2023-06-16", "close": 20.76, "volume": 65092.0}, {"date": "2023-06-20", "close": 20.39, "volume": 50140.0}, {"date": "2023-06-21", "close": 19.95, "volume": 24817.0}, {"date": "2023-06-22", "close": 19.77, "volume": 23964.0}, {"date": "2023-06-23", "close": 20.03, "volume": 70163.0}, {"date": "2023-06-26", "close": 20.24, "volume": 27952.0}, {"date": "2023-06-27", "close": 20.29, "volume": 32161.0}, {"date": "2023-06-28", "close": 20.34, "volume": 14093.0}, {"date": "2023-06-29", "close": 20.49, "volume": 13430.0}, {"date": "2023-06-30", "close": 21.0, "volume": 34775.0}, {"date": "2023-07-03", "close": 21.32, "volume": 7992.0}, {"date": "2023-07-05", "close": 21.16, "volume": 21838.0}, {"date": "2023-07-06", "close": 21.02, "volume": 39311.0}, {"date": "2023-07-07", "close": 21.44, "volume": 66317.0}, {"date": "2023-07-10", "close": 21.01, "volume": 19598.0}, {"date": "2023-07-11", "close": 21.17, "volume": 14341.0}, {"date": "2023-07-12", "close": 21.45, "volume": 14471.0}, {"date": "2023-07-13", "close": 21.4, "volume": 10390.0}, {"date": "2023-07-14", "close": 22.12, "volume": 56116.0}, {"date": "2023-07-17", "close": 21.93, "volume": 32207.0}, {"date": "2023-07-18", "close": 22.23, "volume": 22698.0}, {"date": "2023-07-19", "close": 22.91, "volume": 15747.0}, {"date": "2023-07-20", "close": 22.59, "volume": 20356.0}, {"date": "2023-07-21", "close": 22.4, "volume": 17907.0}, {"date": "2023-07-24", "close": 22.54, "volume": 15144.0}, {"date": "2023-07-25", "close": 22.2, "volume": 22307.0}, {"date": "2023-07-26", "close": 22.5, "volume": 18596.0}, {"date": "2023-07-27", "close": 22.4, "volume": 22193.0}, {"date": "2023-07-28", "close": 22.45, "volume": 11011.0}, {"date": "2023-07-31", "close": 20.12, "volume": 38609.0}, {"date": "2023-08-01", "close": 21.39, "volume": 39968.0}, {"date": "2023-08-02", "close": 20.6, "volume": 54807.0}, {"date": "2023-08-03", "close": 21.07, "volume": 34060.0}, {"date": "2023-08-04", "close": 20.44, "volume": 21560.0}, {"date": "2023-08-07", "close": 20.42, "volume": 34556.0}, {"date": "2023-08-08", "close": 20.28, "volume": 21354.0}, {"date": "2023-08-09", "close": 20.08, "volume": 22476.0}, {"date": "2023-08-10", "close": 20.16, "volume": 54679.0}, {"date": "2023-08-11", "close": 19.24, "volume": 51236.0}, {"date": "2023-08-14", "close": 18.57, "volume": 21724.0}, {"date": "2023-08-15", "close": 17.95, "volume": 28175.0}, {"date": "2023-08-16", "close": 17.97, "volume": 48073.0}, {"date": "2023-08-17", "close": 18.25, "volume": 72470.0}, {"date": "2023-08-18", "close": 19.45, "volume": 28724.0}, {"date": "2023-08-21", "close": 19.79, "volume": 20499.0}, {"date": "2023-08-22", "close": 19.02, "volume": 26082.0}, {"date": "2023-08-23", "close": 18.87, "volume": 18211.0}, {"date": "2023-08-24", "close": 18.43, "volume": 12085.0}, {"date": "2023-08-25", "close": 18.39, "volume": 6234.0}, {"date": "2023-08-28", "close": 18.33, "volume": 13437.0}, {"date": "2023-08-29", "close": 18.25, "volume": 24089.0}, {"date": "2023-08-30", "close": 18.04, "volume": 33051.0}, {"date": "2023-08-31", "close": 17.77, "volume": 29767.0}, {"date": "2023-09-01", "close": 17.2, "volume": 52516.0}, {"date": "2023-09-05", "close": 16.0, "volume": 60940.0}, {"date": "2023-09-06", "close": 15.97, "volume": 85533.0}, {"date": "2023-09-07", "close": 15.73, "volume": 127792.0}, {"date": "2023-09-08", "close": 15.44, "volume": 79124.0}, {"date": "2023-09-11", "close": 14.7, "volume": 72148.0}, {"date": "2023-09-12", "close": 15.42, "volume": 75379.0}, {"date": "2023-09-13", "close": 15.3, "volume": 58770.0}, {"date": "2023-09-14", "close": 17.04, "volume": 85879.0}, {"date": "2023-09-15", "close": 17.63, "volume": 85871.0}, {"date": "2023-09-18", "close": 17.07, "volume": 36604.0}, {"date": "2023-09-19", "close": 16.67, "volume": 34488.0}, {"date": "2023-09-20", "close": 16.56, "volume": 21511.0}, {"date": "2023-09-21", "close": 15.28, "volume": 22366.0}, {"date": "2023-09-22", "close": 14.83, "volume": 43890.0}, {"date": "2023-09-25", "close": 14.9, "volume": 67748.0}, {"date": "2023-09-26", "close": 14.22, "volume": 35948.0}, {"date": "2023-09-27", "close": 14.15, "volume": 25051.0}, {"date": "2023-09-28", "close": 14.04, "volume": 50404.0}, {"date": "2023-09-29", "close": 14.7, "volume": 67657.0}, {"date": "2023-10-02", "close": 13.86, "volume": 51525.0}, {"date": "2023-10-03", "close": 13.96, "volume": 29802.0}, {"date": "2023-10-04", "close": 13.97, "volume": 18455.0}, {"date": "2023-10-05", "close": 13.56, "volume": 35898.0}, {"date": "2023-10-06", "close": 12.9, "volume": 41695.0}, {"date": "2023-10-09", "close": 13.1, "volume": 52222.0}, {"date": "2023-10-10", "close": 13.44, "volume": 33197.0}, {"date": "2023-10-11", "close": 13.0, "volume": 25469.0}, {"date": "2023-10-12", "close": 12.57, "volume": 48594.0}, {"date": "2023-10-13", "close": 12.52, "volume": 32224.0}, {"date": "2023-10-16", "close": 13.93, "volume": 57867.0}, {"date": "2023-10-17", "close": 14.56, "volume": 27375.0}, {"date": "2023-10-18", "close": 14.57, "volume": 41632.0}, {"date": "2023-10-19", "close": 14.28, "volume": 22702.0}, {"date": "2023-10-20", "close": 13.59, "volume": 21885.0}, {"date": "2023-10-23", "close": 13.46, "volume": 21090.0}, {"date": "2023-10-24", "close": 13.53, "volume": 16396.0}, {"date": "2023-10-25", "close": 13.15, "volume": 12307.0}, {"date": "2023-10-26", "close": 13.07, "volume": 29558.0}, {"date": "2023-10-27", "close": 13.01, "volume": 25545.0}, {"date": "2023-10-30", "close": 12.89, "volume": 42368.0}, {"date": "2023-10-31", "close": 12.28, "volume": 43917.0}, {"date": "2023-11-01", "close": 12.6, "volume": 52782.0}, {"date": "2023-11-02", "close": 18.11, "volume": 246290.0}, {"date": "2023-11-03", "close": 20.67, "volume": 129133.0}, {"date": "2023-11-06", "close": 21.96, "volume": 77595.0}, {"date": "2023-11-07", "close": 21.92, "volume": 35002.0}, {"date": "2023-11-08", "close": 23.13, "volume": 64687.0}, {"date": "2023-11-09", "close": 22.13, "volume": 56969.0}, {"date": "2023-11-10", "close": 21.88, "volume": 38568.0}, {"date": "2023-11-13", "close": 22.1, "volume": 43240.0}, {"date": "2023-11-14", "close": 24.12, "volume": 71773.0}, {"date": "2023-11-15", "close": 25.3, "volume": 66350.0}, {"date": "2023-11-16", "close": 24.45, "volume": 39912.0}, {"date": "2023-11-17", "close": 24.9, "volume": 27457.0}, {"date": "2023-11-20", "close": 25.84, "volume": 72181.0}, {"date": "2023-11-21", "close": 25.42, "volume": 50447.0}, {"date": "2023-11-22", "close": 26.96, "volume": 132368.0}, {"date": "2023-11-24", "close": 26.57, "volume": 33945.0}, {"date": "2023-11-27", "close": 27.24, "volume": 77893.0}, {"date": "2023-11-28", "close": 27.0, "volume": 71443.0}, {"date": "2023-11-29", "close": 27.81, "volume": 84759.0}, {"date": "2023-11-30", "close": 28.87, "volume": 140307.0}, {"date": "2023-12-01", "close": 28.88, "volume": 86365.0}, {"date": "2023-12-04", "close": 30.29, "volume": 111022.0}, {"date": "2023-12-05", "close": 29.25, "volume": 55189.0}, {"date": "2023-12-06", "close": 29.22, "volume": 56340.0}, {"date": "2023-12-07", "close": 29.44, "volume": 37511.0}, {"date": "2023-12-08", "close": 30.85, "volume": 56927.0}, {"date": "2023-12-11", "close": 31.2, "volume": 83687.0}, {"date": "2023-12-12", "close": 30.5, "volume": 37446.0}, {"date": "2023-12-13", "close": 29.08, "volume": 121318.0}, {"date": "2023-12-14", "close": 30.03, "volume": 74916.0}, {"date": "2023-12-15", "close": 28.87, "volume": 81954.0}, {"date": "2023-12-18", "close": 28.15, "volume": 102722.0}, {"date": "2023-12-19", "close": 29.26, "volume": 58920.0}, {"date": "2023-12-20", "close": 28.89, "volume": 37355.0}, {"date": "2023-12-21", "close": 29.27, "volume": 53685.0}, {"date": "2023-12-22", "close": 30.06, "volume": 60435.0}, {"date": "2023-12-26", "close": 31.54, "volume": 74586.0}, {"date": "2023-12-27", "close": 31.92, "volume": 52319.0}, {"date": "2023-12-28", "close": 31.12, "volume": 61438.0}, {"date": "2023-12-29", "close": 30.18, "volume": 48277.0}, {"date": "2024-01-02", "close": 28.98, "volume": 58492.0}, {"date": "2024-01-03", "close": 27.41, "volume": 70449.0}, {"date": "2024-01-04", "close": 27.08, "volume": 61494.0}, {"date": "2024-01-05", "close": 26.65, "volume": 72146.0}, {"date": "2024-01-08", "close": 26.62, "volume": 36709.0}, {"date": "2024-01-09", "close": 26.37, "volume": 28757.0}, {"date": "2024-01-10", "close": 26.47, "volume": 23817.0}, {"date": "2024-01-11", "close": 26.43, "volume": 25284.0}, {"date": "2024-01-12", "close": 26.23, "volume": 22017.0}, {"date": "2024-01-16", "close": 26.35, "volume": 23354.0}, {"date": "2024-01-17", "close": 26.27, "volume": 19182.0}, {"date": "2024-01-18", "close": 26.3, "volume": 22979.0}, {"date": "2024-01-19", "close": 26.71, "volume": 20107.0}, {"date": "2024-01-22", "close": 28.34, "volume": 24819.0}, {"date": "2024-01-23", "close": 27.97, "volume": 27861.0}, {"date": "2024-01-24", "close": 27.82, "volume": 22009.0}, {"date": "2024-01-25", "close": 27.5, "volume": 18762.0}, {"date": "2024-01-26", "close": 27.48, "volume": 17505.0}, {"date": "2024-01-29", "close": 28.01, "volume": 19880.0}, {"date": "2024-01-30", "close": 27.94, "volume": 15377.0}, {"date": "2024-01-31", "close": 27.98, "volume": 40883.0}, {"date": "2024-02-01", "close": 28.3, "volume": 12057.0}, {"date": "2024-02-02", "close": 28.45, "volume": 23996.0}, {"date": "2024-02-05", "close": 27.08, "volume": 27673.0}, {"date": "2024-02-06", "close": 27.56, "volume": 17171.0}, {"date": "2024-02-07", "close": 26.89, "volume": 13459.0}, {"date": "2024-02-08", "close": 27.34, "volume": 15376.0}, {"date": "2024-02-09", "close": 28.25, "volume": 15071.0}, {"date": "2024-02-12", "close": 29.99, "volume": 40820.0}, {"date": "2024-02-13", "close": 28.0, "volume": 41351.0}, {"date": "2024-02-14", "close": 29.17, "volume": 35304.0}, {"date": "2024-02-15", "close": 30.64, "volume": 59826.0}, {"date": "2024-02-16", "close": 29.18, "volume": 26794.0}, {"date": "2024-02-20", "close": 30.64, "volume": 63582.0}, {"date": "2024-02-21", "close": 29.64, "volume": 42307.0}, {"date": "2024-02-22", "close": 29.6, "volume": 24708.0}, {"date": "2024-02-23", "close": 29.87, "volume": 9840.0}, {"date": "2024-02-26", "close": 30.76, "volume": 20883.0}, {"date": "2024-02-27", "close": 30.57, "volume": 12265.0}, {"date": "2024-02-28", "close": 29.82, "volume": 41672.0}, {"date": "2024-02-29", "close": 24.95, "volume": 70004.0}, {"date": "2024-03-01", "close": 26.3, "volume": 28135.0}, {"date": "2024-03-04", "close": 26.16, "volume": 46026.0}, {"date": "2024-03-05", "close": 25.63, "volume": 13909.0}, {"date": "2024-03-06", "close": 24.75, "volume": 23263.0}, {"date": "2024-03-07", "close": 25.54, "volume": 28229.0}, {"date": "2024-03-08", "close": 27.11, "volume": 26568.0}, {"date": "2024-03-11", "close": 25.85, "volume": 15773.0}, {"date": "2024-03-12", "close": 26.3, "volume": 19899.0}, {"date": "2024-03-13", "close": 26.22, "volume": 17523.0}, {"date": "2024-03-14", "close": 25.39, "volume": 18243.0}, {"date": "2024-03-15", "close": 24.57, "volume": 51397.0}, {"date": "2024-03-18", "close": 24.98, "volume": 23157.0}, {"date": "2024-03-19", "close": 25.63, "volume": 15478.0}, {"date": "2024-03-20", "close": 26.54, "volume": 15503.0}, {"date": "2024-03-21", "close": 26.57, "volume": 23137.0}, {"date": "2024-03-22", "close": 25.84, "volume": 13199.0}, {"date": "2024-03-25", "close": 26.04, "volume": 13264.0}, {"date": "2024-03-26", "close": 26.18, "volume": 25878.0}, {"date": "2024-03-27", "close": 25.09, "volume": 90740.0}, {"date": "2024-03-28", "close": 27.13, "volume": 61292.0}, {"date": "2024-04-01", "close": 27.41, "volume": 17569.0}, {"date": "2024-04-02", "close": 26.8, "volume": 16756.0}, {"date": "2024-04-03", "close": 26.71, "volume": 11779.0}, {"date": "2024-04-04", "close": 27.15, "volume": 23534.0}, {"date": "2024-04-05", "close": 26.78, "volume": 9005.0}, {"date": "2024-04-08", "close": 27.08, "volume": 13364.0}, {"date": "2024-04-09", "close": 27.17, "volume": 8670.0}, {"date": "2024-04-10", "close": 26.18, "volume": 33009.0}, {"date": "2024-04-11", "close": 26.97, "volume": 13048.0}, {"date": "2024-04-12", "close": 26.51, "volume": 20425.0}, {"date": "2024-04-15", "close": 25.57, "volume": 19361.0}, {"date": "2024-04-16", "close": 26.16, "volume": 43266.0}, {"date": "2024-04-17", "close": 26.61, "volume": 13453.0}, {"date": "2024-04-18", "close": 25.89, "volume": 19047.0}, {"date": "2024-04-19", "close": 26.66, "volume": 17559.0}, {"date": "2024-04-22", "close": 26.29, "volume": 22227.0}, {"date": "2024-04-23", "close": 26.56, "volume": 13740.0}, {"date": "2024-04-24", "close": 27.42, "volume": 16279.0}, {"date": "2024-04-25", "close": 26.58, "volume": 21345.0}, {"date": "2024-04-26", "close": 26.49, "volume": 25021.0}, {"date": "2024-04-29", "close": 27.07, "volume": 16923.0}, {"date": "2024-04-30", "close": 25.77, "volume": 46411.0}, {"date": "2024-05-01", "close": 33.09, "volume": 210556.0}, {"date": "2024-05-02", "close": 34.0, "volume": 121164.0}, {"date": "2024-05-03", "close": 35.11, "volume": 84920.0}, {"date": "2024-05-06", "close": 34.07, "volume": 68104.0}, {"date": "2024-05-07", "close": 34.39, "volume": 32789.0}, {"date": "2024-05-08", "close": 36.16, "volume": 56876.0}, {"date": "2024-05-09", "close": 35.53, "volume": 46691.0}, {"date": "2024-05-10", "close": 34.39, "volume": 43899.0}, {"date": "2024-05-13", "close": 35.3, "volume": 75890.0}, {"date": "2024-05-14", "close": 36.97, "volume": 94951.0}, {"date": "2024-05-15", "close": 36.92, "volume": 31141.0}, {"date": "2024-05-16", "close": 37.73, "volume": 53902.0}, {"date": "2024-05-17", "close": 38.16, "volume": 37940.0}, {"date": "2024-05-20", "close": 37.94, "volume": 75248.0}, {"date": "2024-05-21", "close": 37.1, "volume": 43047.0}, {"date": "2024-05-22", "close": 35.37, "volume": 24859.0}, {"date": "2024-05-23", "close": 34.99, "volume": 48877.0}, {"date": "2024-05-24", "close": 35.88, "volume": 34327.0}, {"date": "2024-05-28", "close": 35.66, "volume": 41549.0}, {"date": "2024-05-29", "close": 35.55, "volume": 68602.0}, {"date": "2024-05-30", "close": 37.2, "volume": 116372.0}, {"date": "2024-05-31", "close": 38.99, "volume": 53508.0}, {"date": "2024-06-03", "close": 38.28, "volume": 79853.0}, {"date": "2024-06-04", "close": 37.55, "volume": 38948.0}, {"date": "2024-06-05", "close": 38.99, "volume": 52486.0}, {"date": "2024-06-06", "close": 37.99, "volume": 26904.0}, {"date": "2024-06-07", "close": 37.62, "volume": 17580.0}, {"date": "2024-06-10", "close": 37.5, "volume": 21852.0}, {"date": "2024-06-11", "close": 37.15, "volume": 24487.0}, {"date": "2024-06-12", "close": 36.71, "volume": 20685.0}, {"date": "2024-06-13", "close": 35.75, "volume": 15303.0}, {"date": "2024-06-14", "close": 34.88, "volume": 23733.0}, {"date": "2024-06-17", "close": 37.92, "volume": 74459.0}, {"date": "2024-06-18", "close": 37.16, "volume": 57672.0}, {"date": "2024-06-20", "close": 37.19, "volume": 46268.0}, {"date": "2024-06-21", "close": 36.33, "volume": 28442.0}, {"date": "2024-06-24", "close": 36.84, "volume": 80780.0}, {"date": "2024-06-25", "close": 36.12, "volume": 37995.0}, {"date": "2024-06-26", "close": 35.17, "volume": 73788.0}, {"date": "2024-06-27", "close": 36.17, "volume": 68838.0}, {"date": "2024-06-28", "close": 36.96, "volume": 310153.0}, {"date": "2024-07-01", "close": 34.85, "volume": 59970.0}, {"date": "2024-07-02", "close": 34.26, "volume": 33721.0}, {"date": "2024-07-03", "close": 34.12, "volume": 24997.0}, {"date": "2024-07-05", "close": 33.01, "volume": 53427.0}, {"date": "2024-07-08", "close": 33.78, "volume": 35927.0}, {"date": "2024-07-09", "close": 33.36, "volume": 36782.0}, {"date": "2024-07-10", "close": 33.1, "volume": 27228.0}, {"date": "2024-07-11", "close": 33.91, "volume": 37342.0}, {"date": "2024-07-12", "close": 33.61, "volume": 31646.0}, {"date": "2024-07-15", "close": 34.15, "volume": 48696.0}, {"date": "2024-07-16", "close": 37.12, "volume": 51921.0}, {"date": "2024-07-17", "close": 36.85, "volume": 66866.0}, {"date": "2024-07-18", "close": 35.15, "volume": 38238.0}, {"date": "2024-07-19", "close": 34.66, "volume": 35874.0}, {"date": "2024-07-22", "close": 36.16, "volume": 37409.0}, {"date": "2024-07-23", "close": 36.52, "volume": 34834.0}, {"date": "2024-07-24", "close": 35.91, "volume": 50146.0}, {"date": "2024-07-25", "close": 37.08, "volume": 32524.0}, {"date": "2024-07-26", "close": 37.23, "volume": 34775.0}, {"date": "2024-07-29", "close": 35.28, "volume": 47839.0}, {"date": "2024-07-30", "close": 35.14, "volume": 48985.0}, {"date": "2024-07-31", "close": 34.28, "volume": 80787.0}, {"date": "2024-08-01", "close": 32.23, "volume": 52449.0}, {"date": "2024-08-02", "close": 29.38, "volume": 66039.0}, {"date": "2024-08-05", "close": 27.77, "volume": 88213.0}, {"date": "2024-08-06", "close": 27.5, "volume": 69822.0}, {"date": "2024-08-07", "close": 27.53, "volume": 62625.0}, {"date": "2024-08-08", "close": 27.64, "volume": 52591.0}, {"date": "2024-08-09", "close": 28.9, "volume": 57733.0}, {"date": "2024-08-12", "close": 26.61, "volume": 49970.0}, {"date": "2024-08-13", "close": 28.08, "volume": 28248.0}, {"date": "2024-08-14", "close": 27.11, "volume": 29540.0}, {"date": "2024-08-15", "close": 28.43, "volume": 23543.0}, {"date": "2024-08-16", "close": 29.31, "volume": 62340.0}, {"date": "2024-08-19", "close": 29.65, "volume": 64235.0}, {"date": "2024-08-20", "close": 28.9, "volume": 35394.0}, {"date": "2024-08-21", "close": 29.43, "volume": 26415.0}, {"date": "2024-08-22", "close": 29.32, "volume": 38696.0}, {"date": "2024-08-23", "close": 31.72, "volume": 52860.0}, {"date": "2024-08-26", "close": 31.24, "volume": 23997.0}, {"date": "2024-08-27", "close": 31.94, "volume": 27515.0}, {"date": "2024-08-28", "close": 31.23, "volume": 27085.0}, {"date": "2024-08-29", "close": 31.5, "volume": 26356.0}, {"date": "2024-08-30", "close": 32.24, "volume": 50643.0}, {"date": "2024-09-03", "close": 30.36, "volume": 28669.0}, {"date": "2024-09-04", "close": 29.93, "volume": 19529.0}, {"date": "2024-09-05", "close": 30.93, "volume": 19531.0}, {"date": "2024-09-06", "close": 29.785, "volume": 21191.0}, {"date": "2024-09-09", "close": 29.92, "volume": 30673.0}, {"date": "2024-09-10", "close": 30.1, "volume": 14955.0}, {"date": "2024-09-11", "close": 30.24, "volume": 11827.0}, {"date": "2024-09-12", "close": 30.25, "volume": 31937.0}, {"date": "2024-09-13", "close": 31.48, "volume": 33929.0}, {"date": "2024-09-16", "close": 32.19, "volume": 18493.0}, {"date": "2024-09-17", "close": 31.74, "volume": 45862.0}, {"date": "2024-09-18", "close": 31.44, "volume": 47926.0}, {"date": "2024-09-19", "close": 31.65, "volume": 19600.0}, {"date": "2024-09-20", "close": 30.52, "volume": 73261.0}, {"date": "2024-09-23", "close": 30.32, "volume": 17131.0}, {"date": "2024-09-24", "close": 29.45, "volume": 65964.0}, {"date": "2024-09-25", "close": 30.67, "volume": 49316.0}, {"date": "2024-09-26", "close": 31.07, "volume": 36841.0}, {"date": "2024-09-27", "close": 31.79, "volume": 51415.0}, {"date": "2024-09-30", "close": 31.86, "volume": 145207.0}, {"date": "2024-10-01", "close": 31.02, "volume": 55374.0}, {"date": "2024-10-02", "close": 31.23, "volume": 27939.0}, {"date": "2024-10-03", "close": 29.76, "volume": 20522.0}, {"date": "2024-10-04", "close": 30.69, "volume": 21677.0}, {"date": "2024-10-07", "close": 30.39, "volume": 20571.0}, {"date": "2024-10-08", "close": 30.01, "volume": 12989.0}, {"date": "2024-10-09", "close": 29.63, "volume": 22709.0}, {"date": "2024-10-10", "close": 29.38, "volume": 20553.0}, {"date": "2024-10-11", "close": 29.93, "volume": 28691.0}, {"date": "2024-10-14", "close": 29.34, "volume": 14624.0}, {"date": "2024-10-15", "close": 29.49, "volume": 21042.0}, {"date": "2024-10-16", "close": 30.12, "volume": 15371.0}, {"date": "2024-10-17", "close": 30.06, "volume": 17502.0}, {"date": "2024-10-18", "close": 29.77, "volume": 13717.0}, {"date": "2024-10-21", "close": 28.0, "volume": 35223.0}, {"date": "2024-10-22", "close": 27.65, "volume": 19311.0}, {"date": "2024-10-23", "close": 27.22, "volume": 23386.0}, {"date": "2024-10-24", "close": 26.89, "volume": 26099.0}, {"date": "2024-10-25", "close": 27.4, "volume": 22699.0}, {"date": "2024-10-28", "close": 27.62, "volume": 24300.0}, {"date": "2024-10-29", "close": 27.72, "volume": 22725.0}, {"date": "2024-10-30", "close": 27.71, "volume": 33106.0}, {"date": "2024-10-31", "close": 20.34, "volume": 149856.0}, {"date": "2024-11-01", "close": 20.47, "volume": 163530.0}, {"date": "2024-11-04", "close": 20.77, "volume": 143703.0}, {"date": "2024-11-05", "close": 20.32, "volume": 71138.0}, {"date": "2024-11-06", "close": 20.69, "volume": 90647.0}, {"date": "2024-11-07", "close": 21.88, "volume": 114504.0}, {"date": "2024-11-08", "close": 21.6, "volume": 50559.0}, {"date": "2024-11-11", "close": 22.13, "volume": 56860.0}, {"date": "2024-11-12", "close": 21.72, "volume": 53273.0}, {"date": "2024-11-13", "close": 21.49, "volume": 68277.0}, {"date": "2024-11-14", "close": 21.21, "volume": 47399.0}, {"date": "2024-11-15", "close": 20.96, "volume": 47286.0}, {"date": "2024-11-18", "close": 20.63, "volume": 38733.0}, {"date": "2024-11-19", "close": 20.91, "volume": 36051.0}, {"date": "2024-11-20", "close": 20.96, "volume": 41569.0}, {"date": "2024-11-21", "close": 20.91, "volume": 51426.0}, {"date": "2024-11-22", "close": 21.82, "volume": 23057.0}, {"date": "2024-11-25", "close": 22.69, "volume": 39571.0}, {"date": "2024-11-26", "close": 21.78, "volume": 35811.0}, {"date": "2024-11-27", "close": 21.87, "volume": 34686.0}, {"date": "2024-11-29", "close": 21.7, "volume": 32594.0}, {"date": "2024-12-02", "close": 22.32, "volume": 60851.0}, {"date": "2024-12-03", "close": 22.37, "volume": 57446.0}, {"date": "2024-12-04", "close": 22.47, "volume": 44851.0}, {"date": "2024-12-05", "close": 21.83, "volume": 55853.0}, {"date": "2024-12-06", "close": 21.79, "volume": 44852.0}, {"date": "2024-12-09", "close": 22.51, "volume": 31766.0}, {"date": "2024-12-10", "close": 22.38, "volume": 55510.0}, {"date": "2024-12-11", "close": 23.24, "volume": 49467.0}, {"date": "2024-12-12", "close": 23.07, "volume": 48824.0}, {"date": "2024-12-13", "close": 23.91, "volume": 43337.0}, {"date": "2024-12-16", "close": 23.89, "volume": 34971.0}, {"date": "2024-12-17", "close": 23.38, "volume": 40949.0}, {"date": "2024-12-18", "close": 22.64, "volume": 47094.0}, {"date": "2024-12-19", "close": 22.39, "volume": 31119.0}, {"date": "2024-12-20", "close": 22.84, "volume": 48112.0}, {"date": "2024-12-23", "close": 22.71, "volume": 25388.0}, {"date": "2024-12-24", "close": 22.78, "volume": 22289.0}, {"date": "2024-12-26", "close": 23.39, "volume": 26803.0}, {"date": "2024-12-27", "close": 22.53, "volume": 44666.0}, {"date": "2024-12-30", "close": 22.35, "volume": 26707.0}, {"date": "2024-12-31", "close": 22.8, "volume": 37503.0}, {"date": "2025-01-02", "close": 22.49, "volume": 47528.0}, {"date": "2025-01-03", "close": 22.99, "volume": 37300.0}, {"date": "2025-01-06", "close": 22.9, "volume": 24546.0}, {"date": "2025-01-07", "close": 22.545, "volume": 30467.0}, {"date": "2025-01-08", "close": 22.6, "volume": 29386.0}, {"date": "2025-01-10", "close": 22.28, "volume": 40389.0}, {"date": "2025-01-13", "close": 22.71, "volume": 33834.0}, {"date": "2025-01-14", "close": 22.2, "volume": 56798.0}, {"date": "2025-01-15", "close": 23.49, "volume": 20846.0}, {"date": "2025-01-16", "close": 23.78, "volume": 38249.0}, {"date": "2025-01-17", "close": 24.17, "volume": 33693.0}, {"date": "2025-01-21", "close": 24.52, "volume": 52372.0}, {"date": "2025-01-22", "close": 24.94, "volume": 41298.0}, {"date": "2025-01-23", "close": 25.59, "volume": 66125.0}, {"date": "2025-01-24", "close": 25.55, "volume": 53379.0}, {"date": "2025-01-27", "close": 25.59, "volume": 33069.0}, {"date": "2025-01-28", "close": 25.79, "volume": 44332.0}, {"date": "2025-01-29", "close": 25.65, "volume": 28937.0}, {"date": "2025-01-30", "close": 25.51, "volume": 25080.0}, {"date": "2025-01-31", "close": 25.04, "volume": 48552.0}, {"date": "2025-02-03", "close": 25.01, "volume": 69207.0}, {"date": "2025-02-04", "close": 25.29, "volume": 46917.0}, {"date": "2025-02-05", "close": 23.75, "volume": 37207.0}, {"date": "2025-02-06", "close": 24.12, "volume": 21219.0}, {"date": "2025-02-07", "close": 23.5, "volume": 47481.0}, {"date": "2025-02-10", "close": 23.4, "volume": 40571.0}, {"date": "2025-02-11", "close": 23.81, "volume": 19108.0}, {"date": "2025-02-12", "close": 23.52, "volume": 32062.0}, {"date": "2025-02-13", "close": 23.99, "volume": 20009.0}, {"date": "2025-02-14", "close": 23.81, "volume": 16060.0}, {"date": "2025-02-18", "close": 24.05, "volume": 17488.0}, {"date": "2025-02-19", "close": 23.61, "volume": 35618.0}, {"date": "2025-02-20", "close": 23.88, "volume": 16196.0}, {"date": "2025-02-21", "close": 23.09, "volume": 36938.0}, {"date": "2025-02-24", "close": 23.3, "volume": 26274.0}, {"date": "2025-02-25", "close": 23.58, "volume": 29145.0}, {"date": "2025-02-26", "close": 21.01, "volume": 69125.0}, {"date": "2025-02-27", "close": 20.0, "volume": 42742.0}, {"date": "2025-02-28", "close": 20.34, "volume": 74413.0}, {"date": "2025-03-03", "close": 18.95, "volume": 106771.0}, {"date": "2025-03-04", "close": 18.42, "volume": 62308.0}, {"date": "2025-03-05", "close": 18.54, "volume": 56333.0}, {"date": "2025-03-06", "close": 19.16, "volume": 34918.0}, {"date": "2025-03-07", "close": 19.66, "volume": 40566.0}, {"date": "2025-03-10", "close": 18.87, "volume": 21322.0}, {"date": "2025-03-11", "close": 18.88, "volume": 27410.0}, {"date": "2025-03-12", "close": 18.94, "volume": 32313.0}, {"date": "2025-03-13", "close": 18.32, "volume": 37903.0}, {"date": "2025-03-14", "close": 18.45, "volume": 76436.0}, {"date": "2025-03-17", "close": 18.45, "volume": 53278.0}, {"date": "2025-03-18", "close": 18.07, "volume": 36736.0}, {"date": "2025-03-19", "close": 18.52, "volume": 47341.0}, {"date": "2025-03-20", "close": 18.12, "volume": 42715.0}, {"date": "2025-03-21", "close": 17.85, "volume": 56299.0}, {"date": "2025-03-24", "close": 18.51, "volume": 26561.0}, {"date": "2025-03-25", "close": 17.95, "volume": 45327.0}, {"date": "2025-03-26", "close": 17.94, "volume": 34312.0}, {"date": "2025-03-27", "close": 17.84, "volume": 34099.0}, {"date": "2025-03-28", "close": 17.58, "volume": 34186.0}, {"date": "2025-03-31", "close": 17.37, "volume": 54959.0}, {"date": "2025-04-01", "close": 17.55, "volume": 35582.0}, {"date": "2025-04-02", "close": 18.18, "volume": 38690.0}, {"date": "2025-04-03", "close": 15.9, "volume": 100159.0}, {"date": "2025-04-04", "close": 15.82, "volume": 67551.0}, {"date": "2025-04-07", "close": 14.71, "volume": 60257.0}, {"date": "2025-04-08", "close": 13.43, "volume": 96908.0}, {"date": "2025-04-09", "close": 14.68, "volume": 90981.0}, {"date": "2025-04-10", "close": 13.39, "volume": 67321.0}, {"date": "2025-04-11", "close": 13.03, "volume": 76499.0}, {"date": "2025-04-14", "close": 12.76, "volume": 61403.0}, {"date": "2025-04-15", "close": 12.23, "volume": 66538.0}, {"date": "2025-04-16", "close": 12.52, "volume": 114271.0}, {"date": "2025-04-17", "close": 12.84, "volume": 72734.0}, {"date": "2025-04-21", "close": 12.86, "volume": 72777.0}, {"date": "2025-04-22", "close": 13.63, "volume": 65292.0}, {"date": "2025-04-23", "close": 13.42, "volume": 78348.0}, {"date": "2025-04-24", "close": 13.79, "volume": 61581.0}, {"date": "2025-04-25", "close": 13.7, "volume": 53529.0}, {"date": "2025-04-28", "close": 13.46, "volume": 54761.0}, {"date": "2025-04-29", "close": 13.95, "volume": 179807.0}, {"date": "2025-04-30", "close": 21.39, "volume": 595815.0}, {"date": "2025-05-01", "close": 17.68, "volume": 315728.0}, {"date": "2025-05-02", "close": 18.93, "volume": 127349.0}, {"date": "2025-05-05", "close": 18.78, "volume": 85855.0}, {"date": "2025-05-06", "close": 18.81, "volume": 71820.0}, {"date": "2025-05-07", "close": 19.23, "volume": 83315.0}, {"date": "2025-05-08", "close": 20.53, "volume": 128807.0}, {"date": "2025-05-09", "close": 20.42, "volume": 68536.0}, {"date": "2025-05-12", "close": 21.36, "volume": 79372.0}, {"date": "2025-05-13", "close": 21.0, "volume": 40002.0}, {"date": "2025-05-14", "close": 20.21, "volume": 60361.0}, {"date": "2025-05-15", "close": 20.89, "volume": 59567.0}, {"date": "2025-05-16", "close": 20.98, "volume": 52749.0}, {"date": "2025-05-19", "close": 20.54, "volume": 42274.0}, {"date": "2025-05-20", "close": 20.94, "volume": 63447.0}, {"date": "2025-05-21", "close": 20.56, "volume": 58284.0}, {"date": "2025-05-22", "close": 21.06, "volume": 39609.0}, {"date": "2025-05-23", "close": 20.78, "volume": 86241.0}, {"date": "2025-05-27", "close": 22.47, "volume": 74059.0}, {"date": "2025-05-28", "close": 22.69, "volume": 120678.0}, {"date": "2025-05-29", "close": 22.72, "volume": 110029.0}, {"date": "2025-05-30", "close": 22.75, "volume": 77683.0}, {"date": "2025-06-02", "close": 22.78, "volume": 149123.0}, {"date": "2025-06-03", "close": 23.32, "volume": 47179.0}, {"date": "2025-06-04", "close": 23.07, "volume": 26739.0}, {"date": "2025-06-05", "close": 23.22, "volume": 44757.0}, {"date": "2025-06-06", "close": 23.29, "volume": 22918.0}, {"date": "2025-06-09", "close": 23.43, "volume": 97392.0}, {"date": "2025-06-10", "close": 22.91, "volume": 37350.0}, {"date": "2025-06-11", "close": 22.5, "volume": 65397.0}, {"date": "2025-06-12", "close": 21.71, "volume": 38093.0}, {"date": "2025-06-13", "close": 21.54, "volume": 57387.0}, {"date": "2025-06-16", "close": 21.72, "volume": 55614.0}, {"date": "2025-06-17", "close": 21.57, "volume": 44616.0}, {"date": "2025-06-18", "close": 21.42, "volume": 28578.0}, {"date": "2025-06-20", "close": 20.91, "volume": 39582.0}, {"date": "2025-06-23", "close": 21.77, "volume": 64386.0}, {"date": "2025-06-24", "close": 21.58, "volume": 26863.0}, {"date": "2025-06-25", "close": 21.43, "volume": 48577.0}, {"date": "2025-06-26", "close": 21.93, "volume": 30814.0}, {"date": "2025-06-27", "close": 22.35, "volume": 103366.0}, {"date": "2025-06-30", "close": 22.19, "volume": 38180.0}, {"date": "2025-07-01", "close": 23.02, "volume": 36731.0}, {"date": "2025-07-02", "close": 23.65, "volume": 49478.0}, {"date": "2025-07-03", "close": 23.74, "volume": 16861.0}, {"date": "2025-07-07", "close": 23.15, "volume": 41818.0}, {"date": "2025-07-08", "close": 23.87, "volume": 144567.0}, {"date": "2025-07-09", "close": 24.27, "volume": 60851.0}, {"date": "2025-07-10", "close": 24.36, "volume": 119457.0}, {"date": "2025-07-11", "close": 24.09, "volume": 74582.0}, {"date": "2025-07-14", "close": 23.64, "volume": 73535.0}, {"date": "2025-07-15", "close": 23.07, "volume": 50933.0}, {"date": "2025-07-16", "close": 23.01, "volume": 52489.0}, {"date": "2025-07-17", "close": 23.49, "volume": 30973.0}, {"date": "2025-07-18", "close": 22.96, "volume": 30467.0}, {"date": "2025-07-21", "close": 23.31, "volume": 31861.0}, {"date": "2025-07-22", "close": 24.37, "volume": 45081.0}, {"date": "2025-07-23", "close": 24.08, "volume": 33194.0}, {"date": "2025-07-24", "close": 23.34, "volume": 26333.0}, {"date": "2025-07-25", "close": 23.84, "volume": 22730.0}, {"date": "2025-07-28", "close": 23.5, "volume": 24565.0}, {"date": "2025-07-29", "close": 22.98, "volume": 84978.0}, {"date": "2025-07-30", "close": 26.42, "volume": 275496.0}, {"date": "2025-07-31", "close": 26.16, "volume": 90040.0}, {"date": "2025-08-01", "close": 25.08, "volume": 90258.0}, {"date": "2025-08-04", "close": 25.86, "volume": 70190.0}, {"date": "2025-08-05", "close": 27.02, "volume": 81990.0}, {"date": "2025-08-06", "close": 27.83, "volume": 48874.0}, {"date": "2025-08-07", "close": 26.93, "volume": 67129.0}, {"date": "2025-08-08", "close": 26.57, "volume": 75359.0}, {"date": "2025-08-11", "close": 25.81, "volume": 60633.0}, {"date": "2025-08-12", "close": 26.55, "volume": 84416.0}, {"date": "2025-08-13", "close": 27.5, "volume": 65681.0}, {"date": "2025-08-14", "close": 26.83, "volume": 35045.0}, {"date": "2025-08-15", "close": 26.44, "volume": 62357.0}, {"date": "2025-08-18", "close": 26.43, "volume": 52283.0}, {"date": "2025-08-19", "close": 26.08, "volume": 41641.0}, {"date": "2025-08-20", "close": 26.28, "volume": 45959.0}, {"date": "2025-08-21", "close": 26.655, "volume": 39600.0}, {"date": "2025-08-22", "close": 27.9, "volume": 127226.0}, {"date": "2025-08-25", "close": 27.4, "volume": 49977.0}, {"date": "2025-08-26", "close": 29.93, "volume": 168957.0}, {"date": "2025-08-27", "close": 30.675, "volume": 58916.0}, {"date": "2025-08-28", "close": 30.67, "volume": 50531.0}, {"date": "2025-08-29", "close": 30.43, "volume": 61783.0}, {"date": "2025-09-02", "close": 30.0, "volume": 58030.0}, {"date": "2025-09-03", "close": 29.18, "volume": 48725.0}, {"date": "2025-09-04", "close": 29.88, "volume": 58266.0}, {"date": "2025-09-05", "close": 29.12, "volume": 31086.0}, {"date": "2025-09-08", "close": 29.67, "volume": 70701.0}, {"date": "2025-09-09", "close": 29.17, "volume": 25807.0}, {"date": "2025-09-10", "close": 28.92, "volume": 32444.0}, {"date": "2025-09-11", "close": 29.42, "volume": 30305.0}, {"date": "2025-09-12", "close": 28.85, "volume": 39796.0}, {"date": "2025-09-15", "close": 29.68, "volume": 53677.0}, {"date": "2025-09-16", "close": 29.19, "volume": 33332.0}, {"date": "2025-09-17", "close": 29.55, "volume": 33478.0}, {"date": "2025-09-18", "close": 30.62, "volume": 59637.0}, {"date": "2025-09-19", "close": 29.08, "volume": 64111.0}, {"date": "2025-09-22", "close": 29.43, "volume": 54237.0}, {"date": "2025-09-23", "close": 29.485, "volume": 37886.0}, {"date": "2025-09-24", "close": 29.35, "volume": 39620.0}, {"date": "2025-09-25", "close": 29.42, "volume": 27304.0}, {"date": "2025-09-26", "close": 29.75, "volume": 30172.0}, {"date": "2025-09-29", "close": 29.53, "volume": 42006.0}, {"date": "2025-09-30", "close": 29.79, "volume": 33558.0}, {"date": "2025-10-01", "close": 30.13, "volume": 29431.0}, {"date": "2025-10-02", "close": 30.525, "volume": 35942.0}, {"date": "2025-10-03", "close": 30.48, "volume": 55794.0}, {"date": "2025-10-06", "close": 28.91, "volume": 26580.0}, {"date": "2025-10-07", "close": 27.97, "volume": 35088.0}, {"date": "2025-10-08", "close": 28.43, "volume": 20532.0}, {"date": "2025-10-09", "close": 27.94, "volume": 43795.0}, {"date": "2025-10-10", "close": 26.58, "volume": 39897.0}, {"date": "2025-10-13", "close": 27.4, "volume": 28828.0}, {"date": "2025-10-14", "close": 27.49, "volume": 65088.0}, {"date": "2025-10-15", "close": 27.52, "volume": 50056.0}, {"date": "2025-10-16", "close": 26.97, "volume": 47684.0}, {"date": "2025-10-17", "close": 27.06, "volume": 52321.0}, {"date": "2025-10-20", "close": 27.84, "volume": 121223.0}, {"date": "2025-10-21", "close": 28.62, "volume": 54171.0}, {"date": "2025-10-22", "close": 28.53, "volume": 44181.0}, {"date": "2025-10-23", "close": 29.43, "volume": 60400.0}, {"date": "2025-10-24", "close": 29.92, "volume": 51771.0}, {"date": "2025-10-27", "close": 29.37, "volume": 42420.0}, {"date": "2025-10-28", "close": 29.93, "volume": 105207.0}, {"date": "2025-10-29", "close": 29.14, "volume": 253296.0}, {"date": "2025-10-30", "close": 28.195, "volume": 108638.0}, {"date": "2025-10-31", "close": 28.19, "volume": 86166.0}, {"date": "2025-11-03", "close": 28.51, "volume": 91120.0}, {"date": "2025-11-04", "close": 28.53, "volume": 132625.0}, {"date": "2025-11-05", "close": 29.29, "volume": 92177.0}, {"date": "2025-11-06", "close": 29.83, "volume": 371715.0}, {"date": "2025-11-07", "close": 29.74, "volume": 145083.0}, {"date": "2025-11-10", "close": 29.61, "volume": 150140.0}, {"date": "2025-11-11", "close": 30.61, "volume": 84484.0}, {"date": "2025-11-12", "close": 30.07, "volume": 76821.0}, {"date": "2025-11-13", "close": 30.32, "volume": 63123.0}, {"date": "2025-11-14", "close": 30.14, "volume": 51980.0}, {"date": "2025-11-17", "close": 29.67, "volume": 96342.0}, {"date": "2025-11-18", "close": 29.23, "volume": 85251.0}, {"date": "2025-11-19", "close": 29.2, "volume": 61373.0}, {"date": "2025-11-20", "close": 29.28, "volume": 68325.0}, {"date": "2025-11-21", "close": 29.92, "volume": 36000.0}, {"date": "2025-11-24", "close": 29.68, "volume": 37394.0}, {"date": "2025-11-25", "close": 30.63, "volume": 44015.0}, {"date": "2025-11-26", "close": 30.7, "volume": 52641.0}, {"date": "2025-11-28", "close": 30.37, "volume": 26619.0}, {"date": "2025-12-01", "close": 30.04, "volume": 48243.0}, {"date": "2025-12-02", "close": 29.92, "volume": 33144.0}, {"date": "2025-12-03", "close": 30.055, "volume": 34937.0}, {"date": "2025-12-04", "close": 29.21, "volume": 30544.0}, {"date": "2025-12-05", "close": 29.12, "volume": 15461.0}, {"date": "2025-12-08", "close": 28.8, "volume": 26616.0}, {"date": "2025-12-09", "close": 29.07, "volume": 25563.0}, {"date": "2025-12-10", "close": 30.09, "volume": 196951.0}, {"date": "2025-12-11", "close": 30.97, "volume": 30758.0}, {"date": "2025-12-12", "close": 31.24, "volume": 63088.0}, {"date": "2025-12-15", "close": 31.21, "volume": 24277.0}, {"date": "2025-12-16", "close": 31.0, "volume": 25150.0}, {"date": "2025-12-17", "close": 30.75, "volume": 30669.0}, {"date": "2025-12-18", "close": 30.71, "volume": 40462.0}, {"date": "2025-12-19", "close": 29.87, "volume": 42530.0}, {"date": "2025-12-22", "close": 29.95, "volume": 33439.0}, {"date": "2025-12-23", "close": 29.87, "volume": 29665.0}, {"date": "2025-12-24", "close": 30.22, "volume": 7911.0}, {"date": "2025-12-26", "close": 30.02, "volume": 19026.0}, {"date": "2025-12-29", "close": 30.08, "volume": 35087.0}, {"date": "2025-12-30", "close": 29.75, "volume": 23928.0}, {"date": "2025-12-31", "close": 29.33, "volume": 26198.0}, {"date": "2026-01-02", "close": 28.67, "volume": 31030.0}, {"date": "2026-01-05", "close": 28.92, "volume": 30257.0}, {"date": "2026-01-06", "close": 29.06, "volume": 37516.0}, {"date": "2026-01-07", "close": 29.02, "volume": 33089.0}, {"date": "2026-01-08", "close": 30.46, "volume": 38335.0}, {"date": "2026-01-09", "close": 30.43, "volume": 37960.0}, {"date": "2026-01-12", "close": 30.2, "volume": 22231.0}, {"date": "2026-01-13", "close": 32.33, "volume": 31895.0}, {"date": "2026-01-14", "close": 31.94, "volume": 31075.0}, {"date": "2026-01-15", "close": 33.01, "volume": 38956.0}, {"date": "2026-01-16", "close": 32.35, "volume": 35068.0}, {"date": "2026-01-20", "close": 32.35, "volume": 31517.0}, {"date": "2026-01-21", "close": 33.59, "volume": 33620.0}, {"date": "2026-01-22", "close": 33.53, "volume": 37387.0}, {"date": "2026-01-23", "close": 33.195, "volume": 23076.0}, {"date": "2026-01-26", "close": 33.17, "volume": 39059.0}, {"date": "2026-01-27", "close": 34.01, "volume": 40009.0}, {"date": "2026-01-28", "close": 31.44, "volume": 64615.0}, {"date": "2026-01-29", "close": 32.09, "volume": 22858.0}, {"date": "2026-01-30", "close": 32.19, "volume": 21421.0}, {"date": "2026-02-02", "close": 33.17, "volume": 29396.0}, {"date": "2026-02-03", "close": 33.07, "volume": 31332.0}, {"date": "2026-02-04", "close": 33.27, "volume": 29948.0}, {"date": "2026-02-05", "close": 33.2, "volume": 43889.0}, {"date": "2026-02-06", "close": 33.34, "volume": 22680.0}, {"date": "2026-02-09", "close": 32.9, "volume": 17667.0}, {"date": "2026-02-10", "close": 32.42, "volume": 23022.0}, {"date": "2026-02-11", "close": 32.81, "volume": 24157.0}, {"date": "2026-02-12", "close": 32.97, "volume": 17755.0}, {"date": "2026-02-13", "close": 33.11, "volume": 14801.0}, {"date": "2026-02-17", "close": 33.92, "volume": 28101.0}, {"date": "2026-02-18", "close": 33.8, "volume": 24684.0}, {"date": "2026-02-19", "close": 33.49, "volume": 21247.0}, {"date": "2026-02-20", "close": 33.75, "volume": 25787.0}, {"date": "2026-02-23", "close": 32.77, "volume": 33291.0}, {"date": "2026-02-24", "close": 33.49, "volume": 31053.0}, {"date": "2026-02-25", "close": 46.0, "volume": 355504.0}, {"date": "2026-02-26", "close": 47.75, "volume": 166126.0}, {"date": "2026-02-27", "close": 45.2, "volume": 77097.0}, {"date": "2026-03-02", "close": 45.32, "volume": 60545.0}, {"date": "2026-03-03", "close": 45.65, "volume": 38792.0}, {"date": "2026-03-04", "close": 45.44, "volume": 24869.0}, {"date": "2026-03-05", "close": 45.03, "volume": 49659.0}, {"date": "2026-03-06", "close": 43.77, "volume": 47641.0}, {"date": "2026-03-09", "close": 43.55, "volume": 97431.0}, {"date": "2026-03-10", "close": 44.27, "volume": 57973.0}, {"date": "2026-03-11", "close": 43.59, "volume": 52478.0}, {"date": "2026-03-12", "close": 43.93, "volume": 65903.0}, {"date": "2026-03-13", "close": 42.62, "volume": 69762.0}, {"date": "2026-03-16", "close": 42.48, "volume": 51018.0}, {"date": "2026-03-17", "close": 42.08, "volume": 51878.0}, {"date": "2026-03-18", "close": 41.63, "volume": 69921.0}, {"date": "2026-03-19", "close": 40.33, "volume": 55239.0}, {"date": "2026-03-20", "close": 39.02, "volume": 59126.0}, {"date": "2026-03-23", "close": 39.14, "volume": 42085.0}, {"date": "2026-03-24", "close": 39.38, "volume": 33847.0}, {"date": "2026-03-25", "close": 39.07, "volume": 43512.0}, {"date": "2026-03-26", "close": 38.2, "volume": 71960.0}, {"date": "2026-03-27", "close": 37.91, "volume": 54945.0}, {"date": "2026-03-30", "close": 38.2, "volume": 62519.0}, {"date": "2026-03-31", "close": 38.72, "volume": 74158.0}, {"date": "2026-04-01", "close": 38.67, "volume": 31752.0}, {"date": "2026-04-02", "close": 38.69, "volume": 30663.0}, {"date": "2026-04-06", "close": 39.17, "volume": 49384.0}, {"date": "2026-04-07", "close": 40.18, "volume": 68111.0}, {"date": "2026-04-08", "close": 41.67, "volume": 61879.0}, {"date": "2026-04-09", "close": 43.7, "volume": 33814.0}, {"date": "2026-04-10", "close": 43.11, "volume": 59883.0}, {"date": "2026-04-13", "close": 42.33, "volume": 36547.0}, {"date": "2026-04-14", "close": 41.78, "volume": 22649.0}, {"date": "2026-04-15", "close": 42.08, "volume": 33728.0}, {"date": "2026-04-16", "close": 42.27, "volume": 46118.0}, {"date": "2026-04-17", "close": 43.89, "volume": 77433.0}, {"date": "2026-04-20", "close": 43.98, "volume": 30048.0}, {"date": "2026-04-21", "close": 43.115, "volume": 32658.0}, {"date": "2026-04-22", "close": 43.42, "volume": 112454.0}, {"date": "2026-04-23", "close": 43.295, "volume": 37163.0}, {"date": "2026-04-24", "close": 42.76, "volume": 40145.0}, {"date": "2026-04-27", "close": 43.22, "volume": 53843.0}, {"date": "2026-04-28", "close": 43.84, "volume": 88544.0}, {"date": "2026-04-29", "close": 36.21, "volume": 331676.0}, {"date": "2026-04-30", "close": 36.67, "volume": 97370.0}, {"date": "2026-05-01", "close": 37.4, "volume": 95582.0}, {"date": "2026-05-04", "close": 36.29, "volume": 101911.0}, {"date": "2026-05-05", "close": 36.39, "volume": 82956.0}, {"date": "2026-05-06", "close": 36.23, "volume": 38718.0}, {"date": "2026-05-07", "close": 36.29, "volume": 66445.0}, {"date": "2026-05-08", "close": 37.38, "volume": 57034.0}, {"date": "2026-05-11", "close": 34.6, "volume": 44805.0}, {"date": "2026-05-12", "close": 32.93, "volume": 73315.0}, {"date": "2026-05-13", "close": 33.18, "volume": 101721.0}, {"date": "2026-05-14", "close": 33.13, "volume": 88957.0}, {"date": "2026-05-15", "close": 33.72, "volume": 116469.0}, {"date": "2026-05-18", "close": 34.34, "volume": 57365.0}, {"date": "2026-05-19", "close": 34.99, "volume": 83632.0}, {"date": "2026-05-20", "close": 35.64, "volume": 68100.0}, {"date": "2026-05-21", "close": 35.78, "volume": 48062.0}, {"date": "2026-05-22", "close": 35.75, "volume": 29346.0}, {"date": "2026-05-26", "close": 36.91, "volume": 56514.0}, {"date": "2026-05-27", "close": 38.21, "volume": 44307.0}, {"date": "2026-05-28", "close": 38.63, "volume": 40902.0}, {"date": "2026-05-29", "close": 38.66, "volume": 41998.0}, {"date": "2026-06-01", "close": 39.23, "volume": 61668.0}, {"date": "2026-06-02", "close": 38.47, "volume": 41201.0}, {"date": "2026-06-03", "close": 36.69, "volume": 84943.0}, {"date": "2026-06-04", "close": 37.28, "volume": 46261.0}, {"date": "2026-06-05", "close": 37.45, "volume": 30880.0}, {"date": "2026-06-08", "close": 37.96, "volume": 49810.0}, {"date": "2026-06-09", "close": 38.67, "volume": 54799.0}, {"date": "2026-06-10", "close": 38.57, "volume": 36670.0}, {"date": "2026-06-11", "close": 39.665, "volume": 25414.0}, {"date": "2026-06-12", "close": 40.1, "volume": 30138.0}, {"date": "2026-06-15", "close": 40.03, "volume": 26199.0}, {"date": "2026-06-16", "close": 40.11, "volume": 29689.0}, {"date": "2026-06-17", "close": 40.0, "volume": 45636.0}, {"date": "2026-06-18", "close": 41.67, "volume": 54455.0}, {"date": "2026-06-22", "close": 40.85, "volume": 43119.0}, {"date": "2026-06-23", "close": 40.51, "volume": 48049.0}, {"date": "2026-06-24", "close": 40.65, "volume": 66717.0}, {"date": "2026-06-25", "close": 40.41, "volume": 46910.0}, {"date": "2026-06-26", "close": 41.28, "volume": 148224.0}, {"date": "2026-06-29", "close": 41.49, "volume": 87872.0}, {"date": "2026-06-30", "close": 41.24, "volume": 104277.0}, {"date": "2026-07-01", "close": 41.84, "volume": 69291.0}, {"date": "2026-07-02", "close": 40.26, "volume": 43771.0}, {"date": "2026-07-06", "close": 39.71, "volume": 47664.0}, {"date": "2026-07-07", "close": 39.84, "volume": 40177.0}, {"date": "2026-07-08", "close": 38.96, "volume": 62419.0}, {"date": "2026-07-09", "close": 39.36, "volume": 39602.0}, {"date": "2026-07-10", "close": 40.16, "volume": 34216.0}, {"date": "2026-07-13", "close": 40.2, "volume": 48795.0}, {"date": "2026-07-14", "close": 39.77, "volume": 47047.0}, {"date": "2026-07-15", "close": 41.07, "volume": 49274.0}, {"date": "2026-07-16", "close": 41.22, "volume": 47772.0}, {"date": "2026-07-17", "close": 40.94, "volume": 52518.0}, {"date": "2026-07-20", "close": 40.98, "volume": 55059.0}, {"date": "2026-07-21", "close": 40.98, "volume": 42963.0}, {"date": "2026-07-22", "close": 41.22, "volume": 34548.0}, {"date": "2026-07-23", "close": 40.1, "volume": 52248.0}, {"date": "2026-07-24", "close": 40.37, "volume": 36513.0}, {"date": "2026-07-27", "close": 41.54, "volume": 42437.0}, {"date": "2026-07-28", "close": 42.73, "volume": 97927.0}, {"date": "2026-07-29", "close": 49.1, "volume": 245592.0}, {"date": "2026-07-30", "close": 48.93, "volume": 162424.0}, {"date": "2026-07-31", "close": 48.84, "volume": 97541.0}, {"date": "2026-08-03", "close": 50.78, "volume": 77412.0}, {"date": "2026-08-04", "close": 50.47, "volume": 101630.0}, {"date": "2026-08-05", "close": 49.95, "volume": 51146.0}, {"date": "2026-08-06", "close": 49.71, "volume": 99861.0}, {"date": "2026-08-07", "close": 49.23, "volume": 45518.0}], "refreshing": true}