{"ticker": "RICK", "overview": {"cik": "935419", "ticker": "RICK", "name": "RCI HOSPITALITY HOLDINGS, INC.", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057220", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056563", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054312", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054296", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001477", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001628280-26-047746", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-07", "title": "Proxy statement", "accession": "0001628280-26-047485", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001628280-26-039424", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001628280-26-038799", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-28", "title": "Quarterly report", "accession": "0001628280-26-038788", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001628280-26-037742", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-11", "title": "Form NT 10-Q", "accession": "0001628280-26-033479", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033473", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032109", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032084", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001038", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001628280-26-024806", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-09", "title": "Form 8-K/A", "accession": "0001628280-26-024399", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-09", "title": "Material event", "accession": "0001628280-26-024362", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-03-30", "title": "Form SCHEDULE 13G", "accession": "0001011438-26-000213", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002122", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001628280-26-019809", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-19", "title": "Annual report", "accession": "0001628280-26-019804", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0001628280-26-010283", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-053425", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 74437.43119999999, "sell_n": 0, "sell_sum": 0, "net": 74437.43119999999, "insiders": 2, "first_date": "2026-08-12", "last_date": "2026-08-14"}, "metrics": {"ticker": "RICK", "has_prices": true, "as_of": "2026-08-14", "last": 30.87, "prev_close": 30.07, "change": 0.8000000000000007, "change_pct": 0.026604589291652832, "session_volume": 72408.0, "vwap_5": 29.14505212582448, "vwap_20": 27.328283422981, "vwap_60": 26.634603376069894, "vwap_250": 26.502942615363423, "high_52w": 30.87, "low_52w": 20.82, "avg_volume_20": 46692.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-057220", "src": "INSIDERS", "ticker": "RICK", "cik": "935419", "company": "RCI HOSPITALITY HOLDINGS, INC.", "company_raw": "RCI HOSPITALITY HOLDINGS, INC.", "who": "Eric Scott Langan", "who_key": "LANGAN ERIC SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50204.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Board insider adds $50K of RICK", "source_url": "https://www.sec.gov/Archives/edgar/data/1068671/000162828026057220/0001628280-26-057220-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0001628280-26-056563", "src": "INSIDERS", "ticker": "RICK", "cik": "935419", "company": "RCI HOSPITALITY HOLDINGS, INC.", "company_raw": "RCI HOSPITALITY HOLDINGS, INC.", "who": "Yura Barabash V", "who_key": "Barabash Yura V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24233.4312, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "A director backs RICK with $24K", "source_url": "https://www.sec.gov/Archives/edgar/data/1747027/000162828026056563/0001628280-26-056563-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119019}, {"id": "13DG-0002100119-26-001477", "src": "13DG", "ticker": "RICK", "cik": "935419", "company": "RCI HOSPITALITY HOLDINGS, INC.", "company_raw": "RCI HOSPITALITY HOLDINGS, INC.", "who": "RCI Hospitality Holdings, Inc.", "who_key": "RCI HOSPITALITY HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "RCI HOSPITALITY HOLDINGS, INC. moves to a 4.47% passive stake in RICK", "source_url": "https://www.sec.gov/Archives/edgar/data/935419/0002100119-26-001477-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "13DG-0002100119-26-001038", "src": "13DG", "ticker": "RICK", "cik": "935419", "company": "RCI HOSPITALITY HOLDINGS, INC.", "company_raw": "RCI HOSPITALITY HOLDINGS, INC.", "who": "RCI Hospitality Holdings, Inc.", "who_key": "RCI HOSPITALITY HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "RCI HOSPITALITY HOLDINGS, INC. takes a 5.05% passive stake in RICK", "source_url": "https://www.sec.gov/Archives/edgar/data/935419/0002100119-26-001038-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0001011438-26-000213", "src": "13DG", "ticker": "RICK", "cik": "935419", "company": "RCI HOSPITALITY HOLDINGS, INC.", "company_raw": "RCI HOSPITALITY HOLDINGS, INC.", "who": "Ash X LP", "who_key": "Ash X LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Ash X LP crosses 5% of RICK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2075484/0001011438-26-000213-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313419}, {"id": "13DG-0000102909-26-002122", "src": "13DG", "ticker": "RICK", "cik": "935419", "company": "RCI HOSPITALITY HOLDINGS, INC.", "company_raw": "RCI HOSPITALITY HOLDINGS, INC.", "who": "RCI Hospitality Holdings, Inc.", "who_key": "RCI HOSPITALITY HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "RCI HOSPITALITY HOLDINGS, INC. adjusts its stake in RICK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/935419/0000102909-26-002122-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "recent_buys": [{"id": "0001628280-26-057220", "src": "INSIDERS", "ticker": "RICK", "cik": "935419", "company": "RCI HOSPITALITY HOLDINGS, INC.", "company_raw": "RCI HOSPITALITY HOLDINGS, INC.", "who": "Eric Scott Langan", "who_key": "LANGAN ERIC SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50204.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Board insider adds $50K of RICK", "source_url": "https://www.sec.gov/Archives/edgar/data/1068671/000162828026057220/0001628280-26-057220-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0001628280-26-056563", "src": "INSIDERS", "ticker": "RICK", "cik": "935419", "company": "RCI HOSPITALITY HOLDINGS, INC.", "company_raw": "RCI HOSPITALITY HOLDINGS, INC.", "who": "Yura Barabash V", "who_key": "Barabash Yura V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24233.4312, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "A director backs RICK with $24K", "source_url": "https://www.sec.gov/Archives/edgar/data/1747027/000162828026056563/0001628280-26-056563-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119019}], "institutional": [{"id": "13DG-0002100119-26-001477", "src": "13DG", "ticker": "RICK", "cik": "935419", "company": "RCI HOSPITALITY HOLDINGS, INC.", "company_raw": "RCI HOSPITALITY HOLDINGS, INC.", "who": "RCI Hospitality Holdings, Inc.", "who_key": "RCI HOSPITALITY HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "RCI HOSPITALITY HOLDINGS, INC. moves to a 4.47% passive stake in RICK", "source_url": "https://www.sec.gov/Archives/edgar/data/935419/0002100119-26-001477-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "13DG-0002100119-26-001038", "src": "13DG", "ticker": "RICK", "cik": "935419", "company": "RCI HOSPITALITY HOLDINGS, INC.", "company_raw": "RCI HOSPITALITY HOLDINGS, INC.", "who": "RCI Hospitality Holdings, Inc.", "who_key": "RCI HOSPITALITY HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "RCI HOSPITALITY HOLDINGS, INC. takes a 5.05% passive stake in RICK", "source_url": "https://www.sec.gov/Archives/edgar/data/935419/0002100119-26-001038-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0001011438-26-000213", "src": "13DG", "ticker": "RICK", "cik": "935419", "company": "RCI HOSPITALITY HOLDINGS, INC.", "company_raw": "RCI HOSPITALITY HOLDINGS, INC.", "who": "Ash X LP", "who_key": "Ash X LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Ash X LP crosses 5% of RICK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2075484/0001011438-26-000213-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313419}, {"id": "13DG-0000102909-26-002122", "src": "13DG", "ticker": "RICK", "cik": "935419", "company": "RCI HOSPITALITY HOLDINGS, INC.", "company_raw": "RCI HOSPITALITY HOLDINGS, INC.", "who": "RCI Hospitality Holdings, Inc.", "who_key": "RCI HOSPITALITY HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "RCI HOSPITALITY HOLDINGS, INC. adjusts its stake in RICK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/935419/0000102909-26-002122-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "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": "RCI Hospitality Holdings, Inc. - Common Stock", "new_value": "RCI HOSPITALITY HOLDINGS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000935419", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000935419", "applied": 1, "detected_at": "2026-10-27T10:10:31.532257"}]}, "key_people": [{"who": "Eric Scott Langan", "who_key": "LANGAN ERIC SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 50204.0, "sold": 0, "net": 50204.0, "trades": 1, "top_score": 35.5, "lean": "buying", "history": [{"action": "BUY", "amount": 50204.0, "date": "2026-08-14", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1068671/000162828026057220/0001628280-26-057220-index.htm"}], "latest": {"action": "BUY", "amount": 50204.0, "date": "2026-08-14", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1068671/000162828026057220/0001628280-26-057220-index.htm"}}, {"who": "Yura Barabash V", "who_key": "Barabash Yura V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24233.4312, "sold": 0, "net": 24233.4312, "trades": 1, "top_score": 43.4, "lean": "buying", "history": [{"action": "BUY", "amount": 24233.4312, "date": "2026-08-12", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1747027/000162828026056563/0001628280-26-056563-index.htm"}], "latest": {"action": "BUY", "amount": 24233.4312, "date": "2026-08-12", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1747027/000162828026056563/0001628280-26-056563-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 24233.4312}, {"date": "2026-08-14", "net": 50204.0}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057220", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056563", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054312", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054296", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001477", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001628280-26-047746", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-07", "title": "Proxy statement", "accession": "0001628280-26-047485", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001628280-26-039424", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001628280-26-038799", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-28", "title": "Quarterly report", "accession": "0001628280-26-038788", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001628280-26-037742", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-11", "title": "Form NT 10-Q", "accession": "0001628280-26-033479", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033473", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032109", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032084", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001038", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001628280-26-024806", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-04-09", "title": "Form 8-K/A", "accession": "0001628280-26-024399", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-09", "title": "Material event", "accession": "0001628280-26-024362", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-03-30", "title": "Form SCHEDULE 13G", "accession": "0001011438-26-000213", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002122", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001628280-26-019809", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-19", "title": "Annual report", "accession": "0001628280-26-019804", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0001628280-26-010283", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-053425", "price_sensitive": false}], "performance": {"ticker": "RICK", "has_prices": true, "summary": {"n": 2, "avg": 0.05026737967914439, "win_rate": 0.5, "best": 0.10053475935828877, "worst": 0.0, "as_of": "2026-08-14"}, "buys": [{"who": "LANGAN ERIC SCOTT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50204.0, "date": "2026-08-14", "score": 35.5, "ref_price": 30.87, "return": 0.0}, {"who": "Barabash Yura V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24233.4312, "date": "2026-08-12", "score": 43.4, "ref_price": 28.05, "return": 0.10053475935828877}]}, "price_series": [{"date": "2016-08-08", "close": 10.9, "volume": 37623.0}, {"date": "2016-08-09", "close": 10.9, "volume": 43849.0}, {"date": "2016-08-10", "close": 10.96, "volume": 28426.0}, {"date": "2016-08-11", "close": 11.01, "volume": 27910.0}, {"date": "2016-08-12", "close": 11.17, "volume": 16013.0}, {"date": "2016-08-15", "close": 11.18, "volume": 36154.0}, {"date": "2016-08-16", "close": 10.98, "volume": 26311.0}, {"date": "2016-08-17", "close": 10.84, "volume": 12314.0}, {"date": "2016-08-18", "close": 10.84, "volume": 31469.0}, {"date": "2016-08-19", "close": 10.66, "volume": 22563.0}, {"date": "2016-08-22", "close": 10.67, "volume": 18833.0}, {"date": "2016-08-23", "close": 10.71, "volume": 21024.0}, {"date": "2016-08-24", "close": 10.71, "volume": 22920.0}, {"date": "2016-08-25", "close": 10.75, "volume": 41928.0}, {"date": "2016-08-26", "close": 10.81, "volume": 38005.0}, {"date": "2016-08-29", "close": 11.05, "volume": 92879.0}, {"date": "2016-08-30", "close": 11.06, "volume": 18461.0}, {"date": "2016-08-31", "close": 10.99, "volume": 52498.0}, {"date": "2016-09-01", "close": 10.96, "volume": 30339.0}, {"date": "2016-09-02", "close": 11.15, "volume": 43657.0}, {"date": "2016-09-06", "close": 11.25, "volume": 65879.0}, {"date": "2016-09-07", "close": 11.28, "volume": 43507.0}, {"date": "2016-09-08", "close": 11.1, "volume": 17797.0}, {"date": "2016-09-09", "close": 10.78, "volume": 30781.0}, {"date": "2016-09-12", "close": 11.13, "volume": 23221.0}, {"date": "2016-09-13", "close": 11.18, "volume": 41758.0}, {"date": "2016-09-14", "close": 11.18, "volume": 58900.0}, {"date": "2016-09-15", "close": 11.24, "volume": 43514.0}, {"date": "2016-09-16", "close": 11.25, "volume": 30053.0}, {"date": "2016-09-19", "close": 11.24, "volume": 38357.0}, {"date": "2016-09-20", "close": 11.29, "volume": 30377.0}, {"date": "2016-09-21", "close": 11.36, "volume": 33780.0}, {"date": "2016-09-22", "close": 11.42, "volume": 42640.0}, {"date": "2016-09-23", "close": 11.55, "volume": 68320.0}, {"date": "2016-09-26", "close": 11.46, "volume": 41438.0}, {"date": "2016-09-27", "close": 11.56, "volume": 72429.0}, {"date": "2016-09-28", "close": 11.45, "volume": 30880.0}, {"date": "2016-09-29", "close": 11.37, "volume": 29075.0}, {"date": "2016-09-30", "close": 11.53, "volume": 37845.0}, {"date": "2016-10-03", "close": 11.6, "volume": 28954.0}, {"date": "2016-10-04", "close": 11.68, "volume": 121067.0}, {"date": "2016-10-05", "close": 11.71, "volume": 42813.0}, {"date": "2016-10-06", "close": 11.87, "volume": 200366.0}, {"date": "2016-10-07", "close": 11.97, "volume": 27341.0}, {"date": "2016-10-10", "close": 11.9, "volume": 24841.0}, {"date": "2016-10-11", "close": 11.94, "volume": 39087.0}, {"date": "2016-10-12", "close": 11.99, "volume": 42052.0}, {"date": "2016-10-13", "close": 11.94, "volume": 39478.0}, {"date": "2016-10-14", "close": 11.77, "volume": 45739.0}, {"date": "2016-10-17", "close": 11.21, "volume": 90045.0}, {"date": "2016-10-18", "close": 11.3, "volume": 32249.0}, {"date": "2016-10-19", "close": 11.44, "volume": 15952.0}, {"date": "2016-10-20", "close": 11.29, "volume": 37414.0}, {"date": "2016-10-21", "close": 11.32, "volume": 39577.0}, {"date": "2016-10-24", "close": 11.2201, "volume": 32561.0}, {"date": "2016-10-25", "close": 11.17, "volume": 18262.0}, {"date": "2016-10-26", "close": 11.33, "volume": 33956.0}, {"date": "2016-10-27", "close": 11.29, "volume": 18066.0}, {"date": "2016-10-28", "close": 11.36, "volume": 17807.0}, {"date": "2016-10-31", "close": 11.61, "volume": 41350.0}, {"date": "2016-11-01", "close": 11.69, "volume": 50266.0}, {"date": "2016-11-02", "close": 11.32, "volume": 45708.0}, {"date": "2016-11-03", "close": 11.67, "volume": 41425.0}, {"date": "2016-11-04", "close": 11.6, "volume": 27340.0}, {"date": "2016-11-07", "close": 11.74, "volume": 65991.0}, {"date": "2016-11-08", "close": 11.54, "volume": 56249.0}, {"date": "2016-11-09", "close": 11.52, "volume": 91564.0}, {"date": "2016-11-10", "close": 11.88, "volume": 39344.0}, {"date": "2016-11-11", "close": 12.0, "volume": 28783.0}, {"date": "2016-11-14", "close": 12.01, "volume": 79138.0}, {"date": "2016-11-15", "close": 12.04, "volume": 59822.0}, {"date": "2016-11-16", "close": 12.09, "volume": 35078.0}, {"date": "2016-11-17", "close": 12.17, "volume": 78295.0}, {"date": "2016-11-18", "close": 12.18, "volume": 32287.0}, {"date": "2016-11-21", "close": 12.21, "volume": 17847.0}, {"date": "2016-11-22", "close": 12.17, "volume": 11977.0}, {"date": "2016-11-23", "close": 12.22, "volume": 26375.0}, {"date": "2016-11-25", "close": 12.25, "volume": 5329.0}, {"date": "2016-11-28", "close": 12.24, "volume": 42427.0}, {"date": "2016-11-29", "close": 12.27, "volume": 84778.0}, {"date": "2016-11-30", "close": 12.18, "volume": 42610.0}, {"date": "2016-12-01", "close": 12.38, "volume": 125972.0}, {"date": "2016-12-02", "close": 12.93, "volume": 250254.0}, {"date": "2016-12-05", "close": 13.29, "volume": 189838.0}, {"date": "2016-12-06", "close": 13.54, "volume": 106217.0}, {"date": "2016-12-07", "close": 13.82, "volume": 117893.0}, {"date": "2016-12-08", "close": 14.38, "volume": 168526.0}, {"date": "2016-12-09", "close": 14.81, "volume": 101361.0}, {"date": "2016-12-12", "close": 15.19, "volume": 164340.0}, {"date": "2016-12-13", "close": 15.66, "volume": 226480.0}, {"date": "2016-12-14", "close": 15.15, "volume": 344976.0}, {"date": "2016-12-15", "close": 15.65, "volume": 85735.0}, {"date": "2016-12-16", "close": 16.22, "volume": 258143.0}, {"date": "2016-12-19", "close": 16.23, "volume": 235822.0}, {"date": "2016-12-20", "close": 15.83, "volume": 95569.0}, {"date": "2016-12-21", "close": 15.73, "volume": 128962.0}, {"date": "2016-12-22", "close": 16.05, "volume": 88534.0}, {"date": "2016-12-23", "close": 15.89, "volume": 102155.0}, {"date": "2016-12-27", "close": 16.44, "volume": 97067.0}, {"date": "2016-12-28", "close": 16.69, "volume": 109668.0}, {"date": "2016-12-29", "close": 17.71, "volume": 200857.0}, {"date": "2016-12-30", "close": 17.1, "volume": 150603.0}, {"date": "2017-01-03", "close": 16.99, "volume": 109827.0}, {"date": "2017-01-04", "close": 16.98, "volume": 98276.0}, {"date": "2017-01-05", "close": 16.72, "volume": 101168.0}, {"date": "2017-01-06", "close": 16.64, "volume": 66209.0}, {"date": "2017-01-09", "close": 16.57, "volume": 144826.0}, {"date": "2017-01-10", "close": 17.1, "volume": 126195.0}, {"date": "2017-01-11", "close": 16.97, "volume": 32115.0}, {"date": "2017-01-12", "close": 16.71, "volume": 73730.0}, {"date": "2017-01-13", "close": 16.7, "volume": 78836.0}, {"date": "2017-01-17", "close": 16.52, "volume": 79953.0}, {"date": "2017-01-18", "close": 16.58, "volume": 44155.0}, {"date": "2017-01-19", "close": 16.26, "volume": 78561.0}, {"date": "2017-01-20", "close": 16.93, "volume": 85810.0}, {"date": "2017-01-23", "close": 17.0, "volume": 47853.0}, {"date": "2017-01-24", "close": 17.22, "volume": 113553.0}, {"date": "2017-01-25", "close": 17.74, "volume": 121584.0}, {"date": "2017-01-26", "close": 17.38, "volume": 193703.0}, {"date": "2017-01-27", "close": 17.65, "volume": 29965.0}, {"date": "2017-01-30", "close": 17.37, "volume": 33122.0}, {"date": "2017-01-31", "close": 17.55, "volume": 95846.0}, {"date": "2017-02-01", "close": 17.55, "volume": 26426.0}, {"date": "2017-02-02", "close": 17.69, "volume": 73796.0}, {"date": "2017-02-03", "close": 17.69, "volume": 45853.0}, {"date": "2017-02-06", "close": 17.62, "volume": 45224.0}, {"date": "2017-02-07", "close": 17.77, "volume": 31777.0}, {"date": "2017-02-08", "close": 17.53, "volume": 33039.0}, {"date": "2017-02-09", "close": 17.93, "volume": 76828.0}, {"date": "2017-02-10", "close": 17.71, "volume": 73812.0}, {"date": "2017-02-13", "close": 17.53, "volume": 81811.0}, {"date": "2017-02-14", "close": 17.56, "volume": 48553.0}, {"date": "2017-02-15", "close": 17.32, "volume": 57020.0}, {"date": "2017-02-16", "close": 17.22, "volume": 47716.0}, {"date": "2017-02-17", "close": 17.3, "volume": 35280.0}, {"date": "2017-02-21", "close": 17.5, "volume": 55853.0}, {"date": "2017-02-22", "close": 17.4, "volume": 27255.0}, {"date": "2017-02-23", "close": 17.08, "volume": 34940.0}, {"date": "2017-02-24", "close": 17.41, "volume": 31127.0}, {"date": "2017-02-27", "close": 17.22, "volume": 40181.0}, {"date": "2017-02-28", "close": 17.03, "volume": 27360.0}, {"date": "2017-03-01", "close": 17.18, "volume": 30635.0}, {"date": "2017-03-02", "close": 17.01, "volume": 18130.0}, {"date": "2017-03-03", "close": 16.68, "volume": 46922.0}, {"date": "2017-03-06", "close": 16.34, "volume": 37105.0}, {"date": "2017-03-07", "close": 16.61, "volume": 50891.0}, {"date": "2017-03-08", "close": 16.71, "volume": 55181.0}, {"date": "2017-03-09", "close": 16.34, "volume": 21877.0}, {"date": "2017-03-10", "close": 16.37, "volume": 28394.0}, {"date": "2017-03-13", "close": 16.46, "volume": 32418.0}, {"date": "2017-03-14", "close": 16.66, "volume": 27788.0}, {"date": "2017-03-15", "close": 16.36, "volume": 24284.0}, {"date": "2017-03-16", "close": 16.67, "volume": 13933.0}, {"date": "2017-03-17", "close": 17.0, "volume": 59082.0}, {"date": "2017-03-20", "close": 16.73, "volume": 32950.0}, {"date": "2017-03-21", "close": 16.42, "volume": 28435.0}, {"date": "2017-03-22", "close": 16.43, "volume": 28989.0}, {"date": "2017-03-23", "close": 16.81, "volume": 19667.0}, {"date": "2017-03-24", "close": 16.81, "volume": 33665.0}, {"date": "2017-03-27", "close": 16.69, "volume": 33720.0}, {"date": "2017-03-28", "close": 16.52, "volume": 33373.0}, {"date": "2017-03-29", "close": 16.48, "volume": 27518.0}, {"date": "2017-03-30", "close": 16.58, "volume": 40432.0}, {"date": "2017-03-31", "close": 17.32, "volume": 102758.0}, {"date": "2017-04-03", "close": 16.97, "volume": 43642.0}, {"date": "2017-04-04", "close": 17.09, "volume": 29381.0}, {"date": "2017-04-05", "close": 16.87, "volume": 58020.0}, {"date": "2017-04-06", "close": 17.06, "volume": 114177.0}, {"date": "2017-04-07", "close": 17.05, "volume": 28556.0}, {"date": "2017-04-10", "close": 17.09, "volume": 52956.0}, {"date": "2017-04-11", "close": 17.19, "volume": 60264.0}, {"date": "2017-04-12", "close": 17.22, "volume": 23294.0}, {"date": "2017-04-13", "close": 17.02, "volume": 12324.0}, {"date": "2017-04-17", "close": 17.07, "volume": 18251.0}, {"date": "2017-04-18", "close": 16.97, "volume": 37460.0}, {"date": "2017-04-19", "close": 16.5, "volume": 53959.0}, {"date": "2017-04-20", "close": 16.93, "volume": 96202.0}, {"date": "2017-04-21", "close": 16.96, "volume": 29893.0}, {"date": "2017-04-24", "close": 16.73, "volume": 24068.0}, {"date": "2017-04-25", "close": 16.87, "volume": 62046.0}, {"date": "2017-04-26", "close": 17.16, "volume": 34761.0}, {"date": "2017-04-27", "close": 17.01, "volume": 20475.0}, {"date": "2017-04-28", "close": 16.64, "volume": 36823.0}, {"date": "2017-05-01", "close": 17.06, "volume": 17609.0}, {"date": "2017-05-02", "close": 16.79, "volume": 18800.0}, {"date": "2017-05-03", "close": 16.54, "volume": 46843.0}, {"date": "2017-05-04", "close": 16.41, "volume": 45651.0}, {"date": "2017-05-05", "close": 16.72, "volume": 28020.0}, {"date": "2017-05-08", "close": 16.75, "volume": 35833.0}, {"date": "2017-05-09", "close": 18.36, "volume": 217408.0}, {"date": "2017-05-10", "close": 18.76, "volume": 76878.0}, {"date": "2017-05-11", "close": 18.88, "volume": 87181.0}, {"date": "2017-05-12", "close": 18.96, "volume": 54691.0}, {"date": "2017-05-15", "close": 19.53, "volume": 74780.0}, {"date": "2017-05-16", "close": 19.49, "volume": 38027.0}, {"date": "2017-05-17", "close": 19.28, "volume": 69713.0}, {"date": "2017-05-18", "close": 20.0, "volume": 62274.0}, {"date": "2017-05-19", "close": 20.53, "volume": 63606.0}, {"date": "2017-05-22", "close": 20.71, "volume": 69471.0}, {"date": "2017-05-23", "close": 20.86, "volume": 36754.0}, {"date": "2017-05-24", "close": 20.99, "volume": 36994.0}, {"date": "2017-05-25", "close": 20.87, "volume": 29590.0}, {"date": "2017-05-26", "close": 20.83, "volume": 20200.0}, {"date": "2017-05-30", "close": 20.91, "volume": 64270.0}, {"date": "2017-05-31", "close": 20.81, "volume": 26842.0}, {"date": "2017-06-01", "close": 20.86, "volume": 27564.0}, {"date": "2017-06-02", "close": 21.11, "volume": 40350.0}, {"date": "2017-06-05", "close": 21.52, "volume": 64931.0}, {"date": "2017-06-06", "close": 21.82, "volume": 41366.0}, {"date": "2017-06-07", "close": 22.05, "volume": 107397.0}, {"date": "2017-06-08", "close": 23.12, "volume": 102575.0}, {"date": "2017-06-09", "close": 23.06, "volume": 110570.0}, {"date": "2017-06-12", "close": 21.39, "volume": 149462.0}, {"date": "2017-06-13", "close": 22.49, "volume": 86518.0}, {"date": "2017-06-14", "close": 22.27, "volume": 48348.0}, {"date": "2017-06-15", "close": 21.97, "volume": 33745.0}, {"date": "2017-06-16", "close": 21.61, "volume": 72107.0}, {"date": "2017-06-19", "close": 22.07, "volume": 105013.0}, {"date": "2017-06-20", "close": 22.26, "volume": 106961.0}, {"date": "2017-06-21", "close": 22.73, "volume": 135509.0}, {"date": "2017-06-22", "close": 22.73, "volume": 104335.0}, {"date": "2017-06-23", "close": 22.92, "volume": 1055395.0}, {"date": "2017-06-26", "close": 24.85, "volume": 442582.0}, {"date": "2017-06-27", "close": 23.78, "volume": 125155.0}, {"date": "2017-06-28", "close": 24.41, "volume": 121743.0}, {"date": "2017-06-29", "close": 24.38, "volume": 95394.0}, {"date": "2017-06-30", "close": 23.84, "volume": 140241.0}, {"date": "2017-07-03", "close": 22.85, "volume": 132369.0}, {"date": "2017-07-05", "close": 23.18, "volume": 98202.0}, {"date": "2017-07-06", "close": 22.86, "volume": 77691.0}, {"date": "2017-07-07", "close": 23.58, "volume": 114061.0}, {"date": "2017-07-10", "close": 23.7, "volume": 96623.0}, {"date": "2017-07-11", "close": 24.13, "volume": 138888.0}, {"date": "2017-07-12", "close": 23.89, "volume": 58868.0}, {"date": "2017-07-13", "close": 23.22, "volume": 72914.0}, {"date": "2017-07-14", "close": 23.51, "volume": 57712.0}, {"date": "2017-07-17", "close": 23.14, "volume": 136594.0}, {"date": "2017-07-18", "close": 23.15, "volume": 102825.0}, {"date": "2017-07-19", "close": 23.36, "volume": 50236.0}, {"date": "2017-07-20", "close": 23.12, "volume": 22481.0}, {"date": "2017-07-21", "close": 23.09, "volume": 67720.0}, {"date": "2017-07-24", "close": 23.23, "volume": 38171.0}, {"date": "2017-07-25", "close": 23.42, "volume": 55507.0}, {"date": "2017-07-26", "close": 23.59, "volume": 51007.0}, {"date": "2017-07-27", "close": 23.04, "volume": 47310.0}, {"date": "2017-07-28", "close": 22.92, "volume": 35804.0}, {"date": "2017-07-31", "close": 22.69, "volume": 62347.0}, {"date": "2017-08-01", "close": 23.03, "volume": 65593.0}, {"date": "2017-08-02", "close": 22.68, "volume": 29028.0}, {"date": "2017-08-03", "close": 22.35, "volume": 37334.0}, {"date": "2017-08-04", "close": 22.84, "volume": 33221.0}, {"date": "2017-08-07", "close": 22.92, "volume": 55531.0}, {"date": "2017-08-08", "close": 23.57, "volume": 56183.0}, {"date": "2017-08-09", "close": 23.76, "volume": 67127.0}, {"date": "2017-08-10", "close": 26.14, "volume": 265812.0}, {"date": "2017-08-11", "close": 25.23, "volume": 105692.0}, {"date": "2017-08-14", "close": 26.33, "volume": 114063.0}, {"date": "2017-08-15", "close": 25.0, "volume": 75981.0}, {"date": "2017-08-16", "close": 24.55, "volume": 99846.0}, {"date": "2017-08-17", "close": 23.96, "volume": 123461.0}, {"date": "2017-08-18", "close": 24.08, "volume": 55550.0}, {"date": "2017-08-21", "close": 24.14, "volume": 78586.0}, {"date": "2017-08-22", "close": 24.06, "volume": 52787.0}, {"date": "2017-08-23", "close": 23.76, "volume": 34660.0}, {"date": "2017-08-24", "close": 24.07, "volume": 30615.0}, {"date": "2017-08-25", "close": 24.28, "volume": 33829.0}, {"date": "2017-08-28", "close": 23.87, "volume": 118235.0}, {"date": "2017-08-29", "close": 22.22, "volume": 226840.0}, {"date": "2017-08-30", "close": 22.94, "volume": 102866.0}, {"date": "2017-08-31", "close": 23.3, "volume": 79235.0}, {"date": "2017-09-01", "close": 24.14, "volume": 56786.0}, {"date": "2017-09-05", "close": 23.8, "volume": 62654.0}, {"date": "2017-09-06", "close": 23.83, "volume": 68989.0}, {"date": "2017-09-07", "close": 24.01, "volume": 56858.0}, {"date": "2017-09-08", "close": 23.6, "volume": 51137.0}, {"date": "2017-09-11", "close": 23.82, "volume": 37277.0}, {"date": "2017-09-12", "close": 24.14, "volume": 57538.0}, {"date": "2017-09-13", "close": 24.65, "volume": 50723.0}, {"date": "2017-09-14", "close": 24.29, "volume": 42186.0}, {"date": "2017-09-15", "close": 24.12, "volume": 89117.0}, {"date": "2017-09-18", "close": 24.23, "volume": 51075.0}, {"date": "2017-09-19", "close": 24.51, "volume": 45086.0}, {"date": "2017-09-20", "close": 24.66, "volume": 34512.0}, {"date": "2017-09-21", "close": 24.93, "volume": 100109.0}, {"date": "2017-09-22", "close": 24.85, "volume": 29572.0}, {"date": "2017-09-25", "close": 24.5, "volume": 54845.0}, {"date": "2017-09-26", "close": 24.61, "volume": 64699.0}, {"date": "2017-09-27", "close": 25.37, "volume": 39219.0}, {"date": "2017-09-28", "close": 25.57, "volume": 39186.0}, {"date": "2017-09-29", "close": 24.75, "volume": 36354.0}, {"date": "2017-10-02", "close": 25.24, "volume": 30893.0}, {"date": "2017-10-03", "close": 25.3, "volume": 27878.0}, {"date": "2017-10-04", "close": 24.92, "volume": 49519.0}, {"date": "2017-10-05", "close": 24.98, "volume": 52921.0}, {"date": "2017-10-06", "close": 24.85, "volume": 27448.0}, {"date": "2017-10-09", "close": 24.34, "volume": 36041.0}, {"date": "2017-10-10", "close": 26.38, "volume": 136130.0}, {"date": "2017-10-11", "close": 26.51, "volume": 72256.0}, {"date": "2017-10-12", "close": 26.86, "volume": 67450.0}, {"date": "2017-10-13", "close": 27.64, "volume": 72402.0}, {"date": "2017-10-16", "close": 27.45, "volume": 78623.0}, {"date": "2017-10-17", "close": 27.75, "volume": 30375.0}, {"date": "2017-10-18", "close": 27.82, "volume": 47364.0}, {"date": "2017-10-19", "close": 27.46, "volume": 114849.0}, {"date": "2017-10-20", "close": 28.09, "volume": 61603.0}, {"date": "2017-10-23", "close": 27.83, "volume": 36563.0}, {"date": "2017-10-24", "close": 28.29, "volume": 60479.0}, {"date": "2017-10-25", "close": 27.39, "volume": 52245.0}, {"date": "2017-10-26", "close": 27.65, "volume": 30760.0}, {"date": "2017-10-27", "close": 27.16, "volume": 33481.0}, {"date": "2017-10-30", "close": 26.75, "volume": 60755.0}, {"date": "2017-10-31", "close": 27.55, "volume": 46794.0}, {"date": "2017-11-01", "close": 27.25, "volume": 30486.0}, {"date": "2017-11-02", "close": 27.91, "volume": 32925.0}, {"date": "2017-11-03", "close": 27.68, "volume": 45122.0}, {"date": "2017-11-06", "close": 27.96, "volume": 39353.0}, {"date": "2017-11-07", "close": 27.55, "volume": 36526.0}, {"date": "2017-11-08", "close": 28.01, "volume": 35174.0}, {"date": "2017-11-09", "close": 28.4, "volume": 74215.0}, {"date": "2017-11-10", "close": 28.22, "volume": 41363.0}, {"date": "2017-11-13", "close": 29.01, "volume": 111110.0}, {"date": "2017-11-14", "close": 29.42, "volume": 56046.0}, {"date": "2017-11-15", "close": 29.89, "volume": 101703.0}, {"date": "2017-11-16", "close": 30.75, "volume": 244838.0}, {"date": "2017-11-17", "close": 31.07, "volume": 85689.0}, {"date": "2017-11-20", "close": 31.7, "volume": 54348.0}, {"date": "2017-11-21", "close": 32.69, "volume": 104405.0}, {"date": "2017-11-22", "close": 31.2, "volume": 100710.0}, {"date": "2017-11-24", "close": 31.48, "volume": 23255.0}, {"date": "2017-11-27", "close": 31.55, "volume": 33397.0}, {"date": "2017-11-28", "close": 32.42, "volume": 46485.0}, {"date": "2017-11-29", "close": 32.8, "volume": 47517.0}, {"date": "2017-11-30", "close": 32.93, "volume": 63247.0}, {"date": "2017-12-01", "close": 32.59, "volume": 56391.0}, {"date": "2017-12-04", "close": 31.27, "volume": 78426.0}, {"date": "2017-12-05", "close": 31.14, "volume": 76233.0}, {"date": "2017-12-06", "close": 31.33, "volume": 33696.0}, {"date": "2017-12-07", "close": 31.69, "volume": 54932.0}, {"date": "2017-12-08", "close": 30.72, "volume": 35095.0}, {"date": "2017-12-11", "close": 29.95, "volume": 125844.0}, {"date": "2017-12-12", "close": 29.75, "volume": 49153.0}, {"date": "2017-12-13", "close": 29.47, "volume": 66426.0}, {"date": "2017-12-14", "close": 28.13, "volume": 207165.0}, {"date": "2017-12-15", "close": 29.44, "volume": 155684.0}, {"date": "2017-12-18", "close": 29.23, "volume": 112915.0}, {"date": "2017-12-19", "close": 28.64, "volume": 96105.0}, {"date": "2017-12-20", "close": 29.42, "volume": 214050.0}, {"date": "2017-12-21", "close": 29.57, "volume": 109290.0}, {"date": "2017-12-22", "close": 28.96, "volume": 37914.0}, {"date": "2017-12-26", "close": 28.64, "volume": 27959.0}, {"date": "2017-12-27", "close": 28.16, "volume": 22658.0}, {"date": "2017-12-28", "close": 28.52, "volume": 29602.0}, {"date": "2017-12-29", "close": 27.98, "volume": 58265.0}, {"date": "2018-01-02", "close": 28.39, "volume": 102339.0}, {"date": "2018-01-03", "close": 29.02, "volume": 52385.0}, {"date": "2018-01-04", "close": 28.2, "volume": 82834.0}, {"date": "2018-01-05", "close": 27.87, "volume": 46730.0}, {"date": "2018-01-08", "close": 28.59, "volume": 99935.0}, {"date": "2018-01-09", "close": 28.86, "volume": 69532.0}, {"date": "2018-01-10", "close": 29.03, "volume": 71867.0}, {"date": "2018-01-11", "close": 29.76, "volume": 47376.0}, {"date": "2018-01-12", "close": 29.69, "volume": 41681.0}, {"date": "2018-01-16", "close": 29.81, "volume": 75776.0}, {"date": "2018-01-17", "close": 30.2, "volume": 39528.0}, {"date": "2018-01-18", "close": 30.29, "volume": 19499.0}, {"date": "2018-01-19", "close": 30.38, "volume": 24707.0}, {"date": "2018-01-22", "close": 30.39, "volume": 32253.0}, {"date": "2018-01-23", "close": 30.52, "volume": 23177.0}, {"date": "2018-01-24", "close": 29.54, "volume": 64955.0}, {"date": "2018-01-25", "close": 29.86, "volume": 39321.0}, {"date": "2018-01-26", "close": 30.81, "volume": 26800.0}, {"date": "2018-01-29", "close": 30.17, "volume": 74424.0}, {"date": "2018-01-30", "close": 29.98, "volume": 33378.0}, {"date": "2018-01-31", "close": 29.38, "volume": 77365.0}, {"date": "2018-02-01", "close": 29.64, "volume": 33698.0}, {"date": "2018-02-02", "close": 28.45, "volume": 64566.0}, {"date": "2018-02-05", "close": 27.82, "volume": 64357.0}, {"date": "2018-02-06", "close": 27.86, "volume": 49978.0}, {"date": "2018-02-07", "close": 28.0, "volume": 25270.0}, {"date": "2018-02-08", "close": 27.6, "volume": 62564.0}, {"date": "2018-02-09", "close": 28.05, "volume": 78421.0}, {"date": "2018-02-12", "close": 27.49, "volume": 37757.0}, {"date": "2018-02-13", "close": 27.28, "volume": 19318.0}, {"date": "2018-02-14", "close": 27.89, "volume": 59043.0}, {"date": "2018-02-15", "close": 29.44, "volume": 91986.0}, {"date": "2018-02-16", "close": 29.33, "volume": 44573.0}, {"date": "2018-02-20", "close": 28.58, "volume": 44872.0}, {"date": "2018-02-21", "close": 28.9, "volume": 27020.0}, {"date": "2018-02-22", "close": 28.28, "volume": 14092.0}, {"date": "2018-02-23", "close": 28.4, "volume": 20780.0}, {"date": "2018-02-26", "close": 28.2, "volume": 27090.0}, {"date": "2018-02-27", "close": 27.79, "volume": 33766.0}, {"date": "2018-02-28", "close": 27.01, "volume": 55660.0}, {"date": "2018-03-01", "close": 27.83, "volume": 45903.0}, {"date": "2018-03-02", "close": 28.43, "volume": 33648.0}, {"date": "2018-03-05", "close": 27.26, "volume": 126904.0}, {"date": "2018-03-06", "close": 28.54, "volume": 71589.0}, {"date": "2018-03-07", "close": 29.05, "volume": 46331.0}, {"date": "2018-03-08", "close": 30.56, "volume": 84915.0}, {"date": "2018-03-09", "close": 29.88, "volume": 52804.0}, {"date": "2018-03-12", "close": 29.73, "volume": 31982.0}, {"date": "2018-03-13", "close": 29.56, "volume": 33794.0}, {"date": "2018-03-14", "close": 29.83, "volume": 66567.0}, {"date": "2018-03-15", "close": 28.71, "volume": 32464.0}, {"date": "2018-03-16", "close": 28.57, "volume": 68486.0}, {"date": "2018-03-19", "close": 28.55, "volume": 70366.0}, {"date": "2018-03-20", "close": 28.93, "volume": 37184.0}, {"date": "2018-03-21", "close": 28.65, "volume": 28705.0}, {"date": "2018-03-22", "close": 27.88, "volume": 34988.0}, {"date": "2018-03-23", "close": 27.56, "volume": 52792.0}, {"date": "2018-03-26", "close": 28.18, "volume": 28604.0}, {"date": "2018-03-27", "close": 28.3, "volume": 35918.0}, {"date": "2018-03-28", "close": 28.25, "volume": 32806.0}, {"date": "2018-03-29", "close": 28.39, "volume": 35733.0}, {"date": "2018-04-02", "close": 27.29, "volume": 35823.0}, {"date": "2018-04-03", "close": 27.63, "volume": 44782.0}, {"date": "2018-04-04", "close": 28.23, "volume": 36433.0}, {"date": "2018-04-05", "close": 28.36, "volume": 26903.0}, {"date": "2018-04-06", "close": 28.0, "volume": 25438.0}, {"date": "2018-04-09", "close": 28.47, "volume": 47844.0}, {"date": "2018-04-10", "close": 28.61, "volume": 31846.0}, {"date": "2018-04-11", "close": 28.46, "volume": 30231.0}, {"date": "2018-04-12", "close": 28.02, "volume": 23501.0}, {"date": "2018-04-13", "close": 27.78, "volume": 15600.0}, {"date": "2018-04-16", "close": 28.55, "volume": 24414.0}, {"date": "2018-04-17", "close": 28.78, "volume": 35293.0}, {"date": "2018-04-18", "close": 29.32, "volume": 24833.0}, {"date": "2018-04-19", "close": 29.22, "volume": 32510.0}, {"date": "2018-04-20", "close": 28.83, "volume": 16213.0}, {"date": "2018-04-23", "close": 28.22, "volume": 46969.0}, {"date": "2018-04-24", "close": 27.73, "volume": 26287.0}, {"date": "2018-04-25", "close": 27.58, "volume": 27906.0}, {"date": "2018-04-26", "close": 27.92, "volume": 19635.0}, {"date": "2018-04-27", "close": 27.27, "volume": 47966.0}, {"date": "2018-04-30", "close": 27.19, "volume": 56843.0}, {"date": "2018-05-01", "close": 27.44, "volume": 32542.0}, {"date": "2018-05-02", "close": 27.6, "volume": 33105.0}, {"date": "2018-05-03", "close": 27.7, "volume": 33674.0}, {"date": "2018-05-04", "close": 28.28, "volume": 36957.0}, {"date": "2018-05-07", "close": 28.85, "volume": 38382.0}, {"date": "2018-05-08", "close": 29.02, "volume": 31720.0}, {"date": "2018-05-09", "close": 29.36, "volume": 27496.0}, {"date": "2018-05-10", "close": 30.64, "volume": 63965.0}, {"date": "2018-05-11", "close": 31.63, "volume": 91150.0}, {"date": "2018-05-14", "close": 30.99, "volume": 52876.0}, {"date": "2018-05-15", "close": 30.85, "volume": 28441.0}, {"date": "2018-05-16", "close": 31.26, "volume": 25747.0}, {"date": "2018-05-17", "close": 32.28, "volume": 50928.0}, {"date": "2018-05-18", "close": 31.93, "volume": 38410.0}, {"date": "2018-05-21", "close": 31.71, "volume": 20280.0}, {"date": "2018-05-22", "close": 31.59, "volume": 38226.0}, {"date": "2018-05-23", "close": 32.06, "volume": 25192.0}, {"date": "2018-05-24", "close": 32.12, "volume": 21824.0}, {"date": "2018-05-25", "close": 32.03, "volume": 21817.0}, {"date": "2018-05-29", "close": 32.0, "volume": 20607.0}, {"date": "2018-05-30", "close": 32.48, "volume": 33129.0}, {"date": "2018-05-31", "close": 31.95, "volume": 28074.0}, {"date": "2018-06-01", "close": 32.01, "volume": 27713.0}, {"date": "2018-06-04", "close": 32.1, "volume": 22009.0}, {"date": "2018-06-05", "close": 32.23, "volume": 10910.0}, {"date": "2018-06-06", "close": 32.64, "volume": 18021.0}, {"date": "2018-06-07", "close": 32.12, "volume": 23922.0}, {"date": "2018-06-08", "close": 32.05, "volume": 34245.0}, {"date": "2018-06-11", "close": 32.12, "volume": 21389.0}, {"date": "2018-06-12", "close": 32.12, "volume": 25092.0}, {"date": "2018-06-13", "close": 31.51, "volume": 33259.0}, {"date": "2018-06-14", "close": 30.55, "volume": 42479.0}, {"date": "2018-06-15", "close": 29.99, "volume": 139908.0}, {"date": "2018-06-18", "close": 29.71, "volume": 111251.0}, {"date": "2018-06-19", "close": 30.51, "volume": 49443.0}, {"date": "2018-06-20", "close": 30.82, "volume": 57778.0}, {"date": "2018-06-21", "close": 30.0, "volume": 65545.0}, {"date": "2018-06-22", "close": 31.08, "volume": 337612.0}, {"date": "2018-06-25", "close": 30.74, "volume": 56583.0}, {"date": "2018-06-26", "close": 31.43, "volume": 38677.0}, {"date": "2018-06-27", "close": 31.01, "volume": 35831.0}, {"date": "2018-06-28", "close": 31.21, "volume": 44712.0}, {"date": "2018-06-29", "close": 31.65, "volume": 57852.0}, {"date": "2018-07-02", "close": 32.2, "volume": 35225.0}, {"date": "2018-07-03", "close": 32.21, "volume": 19900.0}, {"date": "2018-07-05", "close": 32.28, "volume": 32003.0}, {"date": "2018-07-06", "close": 32.11, "volume": 51090.0}, {"date": "2018-07-09", "close": 32.01, "volume": 20956.0}, {"date": "2018-07-10", "close": 32.27, "volume": 54672.0}, {"date": "2018-07-11", "close": 31.67, "volume": 62306.0}, {"date": "2018-07-12", "close": 31.43, "volume": 33659.0}, {"date": "2018-07-13", "close": 31.54, "volume": 24655.0}, {"date": "2018-07-16", "close": 31.18, "volume": 46343.0}, {"date": "2018-07-17", "close": 31.47, "volume": 50634.0}, {"date": "2018-07-18", "close": 31.8, "volume": 29680.0}, {"date": "2018-07-19", "close": 32.6, "volume": 45916.0}, {"date": "2018-07-20", "close": 32.26, "volume": 27493.0}, {"date": "2018-07-23", "close": 32.3, "volume": 23906.0}, {"date": "2018-07-24", "close": 32.26, "volume": 28264.0}, {"date": "2018-07-25", "close": 33.65, "volume": 89394.0}, {"date": "2018-07-26", "close": 34.37, "volume": 42022.0}, {"date": "2018-07-27", "close": 33.17, "volume": 45754.0}, {"date": "2018-07-30", "close": 32.59, "volume": 39118.0}, {"date": "2018-07-31", "close": 32.43, "volume": 32852.0}, {"date": "2018-08-01", "close": 32.28, "volume": 32492.0}, {"date": "2018-08-02", "close": 32.5, "volume": 30216.0}, {"date": "2018-08-03", "close": 32.23, "volume": 28160.0}, {"date": "2018-08-06", "close": 32.45, "volume": 40113.0}, {"date": "2018-08-07", "close": 32.63, "volume": 20860.0}, {"date": "2018-08-08", "close": 32.42, "volume": 15771.0}, {"date": "2018-08-09", "close": 32.99, "volume": 41923.0}, {"date": "2018-08-10", "close": 33.02, "volume": 44380.0}, {"date": "2018-08-13", "close": 33.72, "volume": 35047.0}, {"date": "2018-08-14", "close": 33.11, "volume": 39335.0}, {"date": "2018-08-15", "close": 32.54, "volume": 25023.0}, {"date": "2018-08-16", "close": 32.23, "volume": 25082.0}, {"date": "2018-08-17", "close": 32.87, "volume": 28466.0}, {"date": "2018-08-20", "close": 33.63, "volume": 37352.0}, {"date": "2018-08-21", "close": 33.54, "volume": 22105.0}, {"date": "2018-08-22", "close": 33.64, "volume": 20729.0}, {"date": "2018-08-23", "close": 33.37, "volume": 16993.0}, {"date": "2018-08-24", "close": 33.38, "volume": 11976.0}, {"date": "2018-08-27", "close": 32.89, "volume": 21072.0}, {"date": "2018-08-28", "close": 32.24, "volume": 25118.0}, {"date": "2018-08-29", "close": 32.61, "volume": 19344.0}, {"date": "2018-08-30", "close": 32.51, "volume": 18594.0}, {"date": "2018-08-31", "close": 32.43, "volume": 15258.0}, {"date": "2018-09-04", "close": 32.05, "volume": 17918.0}, {"date": "2018-09-05", "close": 31.24, "volume": 26357.0}, {"date": "2018-09-06", "close": 31.11, "volume": 21937.0}, {"date": "2018-09-07", "close": 30.83, "volume": 23394.0}, {"date": "2018-09-10", "close": 29.79, "volume": 30630.0}, {"date": "2018-09-11", "close": 29.61, "volume": 23662.0}, {"date": "2018-09-12", "close": 30.72, "volume": 50383.0}, {"date": "2018-09-13", "close": 30.75, "volume": 29504.0}, {"date": "2018-09-14", "close": 30.81, "volume": 19172.0}, {"date": "2018-09-17", "close": 30.55, "volume": 28684.0}, {"date": "2018-09-18", "close": 30.3, "volume": 26442.0}, {"date": "2018-09-19", "close": 30.36, "volume": 22402.0}, {"date": "2018-09-20", "close": 30.49, "volume": 28690.0}, {"date": "2018-09-21", "close": 30.19, "volume": 53443.0}, {"date": "2018-09-24", "close": 29.71, "volume": 15606.0}, {"date": "2018-09-25", "close": 29.22, "volume": 29226.0}, {"date": "2018-09-26", "close": 28.36, "volume": 52577.0}, {"date": "2018-09-27", "close": 29.15, "volume": 29349.0}, {"date": "2018-09-28", "close": 29.61, "volume": 15446.0}, {"date": "2018-10-01", "close": 29.53, "volume": 25834.0}, {"date": "2018-10-02", "close": 28.48, "volume": 43985.0}, {"date": "2018-10-03", "close": 28.32, "volume": 26460.0}, {"date": "2018-10-04", "close": 27.62, "volume": 86473.0}, {"date": "2018-10-05", "close": 27.84, "volume": 53530.0}, {"date": "2018-10-08", "close": 28.08, "volume": 63150.0}, {"date": "2018-10-09", "close": 28.86, "volume": 62171.0}, {"date": "2018-10-10", "close": 28.16, "volume": 63300.0}, {"date": "2018-10-11", "close": 27.35, "volume": 36209.0}, {"date": "2018-10-12", "close": 27.33, "volume": 34789.0}, {"date": "2018-10-15", "close": 27.3, "volume": 20190.0}, {"date": "2018-10-16", "close": 28.02, "volume": 29905.0}, {"date": "2018-10-17", "close": 27.83, "volume": 25533.0}, {"date": "2018-10-18", "close": 27.42, "volume": 29636.0}, {"date": "2018-10-19", "close": 27.35, "volume": 31187.0}, {"date": "2018-10-22", "close": 27.53, "volume": 17127.0}, {"date": "2018-10-23", "close": 26.54, "volume": 55472.0}, {"date": "2018-10-24", "close": 25.41, "volume": 84665.0}, {"date": "2018-10-25", "close": 25.85, "volume": 21882.0}, {"date": "2018-10-26", "close": 26.15, "volume": 27935.0}, {"date": "2018-10-29", "close": 25.64, "volume": 24385.0}, {"date": "2018-10-30", "close": 26.04, "volume": 23395.0}, {"date": "2018-10-31", "close": 26.18, "volume": 32678.0}, {"date": "2018-11-01", "close": 27.08, "volume": 17405.0}, {"date": "2018-11-02", "close": 26.44, "volume": 17008.0}, {"date": "2018-11-05", "close": 26.0, "volume": 23864.0}, {"date": "2018-11-06", "close": 25.92, "volume": 11798.0}, {"date": "2018-11-07", "close": 26.33, "volume": 22992.0}, {"date": "2018-11-08", "close": 25.98, "volume": 42421.0}, {"date": "2018-11-09", "close": 26.33, "volume": 52833.0}, {"date": "2018-11-12", "close": 26.15, "volume": 26512.0}, {"date": "2018-11-13", "close": 26.01, "volume": 12746.0}, {"date": "2018-11-14", "close": 25.44, "volume": 31500.0}, {"date": "2018-11-15", "close": 25.7, "volume": 18290.0}, {"date": "2018-11-16", "close": 25.76, "volume": 15485.0}, {"date": "2018-11-19", "close": 25.1, "volume": 32040.0}, {"date": "2018-11-20", "close": 24.88, "volume": 26388.0}, {"date": "2018-11-21", "close": 24.97, "volume": 16694.0}, {"date": "2018-11-23", "close": 24.83, "volume": 14399.0}, {"date": "2018-11-26", "close": 24.88, "volume": 29994.0}, {"date": "2018-11-27", "close": 24.94, "volume": 19231.0}, {"date": "2018-11-28", "close": 25.08, "volume": 26874.0}, {"date": "2018-11-29", "close": 24.88, "volume": 14513.0}, {"date": "2018-11-30", "close": 25.02, "volume": 32601.0}, {"date": "2018-12-03", "close": 25.17, "volume": 17689.0}, {"date": "2018-12-04", "close": 24.14, "volume": 57144.0}, {"date": "2018-12-06", "close": 23.98, "volume": 27281.0}, {"date": "2018-12-07", "close": 23.07, "volume": 47204.0}, {"date": "2018-12-10", "close": 24.86, "volume": 104195.0}, {"date": "2018-12-11", "close": 23.73, "volume": 35733.0}, {"date": "2018-12-12", "close": 22.36, "volume": 119634.0}, {"date": "2018-12-13", "close": 22.19, "volume": 59466.0}, {"date": "2018-12-14", "close": 22.21, "volume": 33233.0}, {"date": "2018-12-17", "close": 21.08, "volume": 56392.0}, {"date": "2018-12-18", "close": 21.26, "volume": 38506.0}, {"date": "2018-12-19", "close": 20.4, "volume": 111591.0}, {"date": "2018-12-20", "close": 19.61, "volume": 104156.0}, {"date": "2018-12-21", "close": 19.31, "volume": 81687.0}, {"date": "2018-12-24", "close": 18.52, "volume": 40546.0}, {"date": "2018-12-26", "close": 19.13, "volume": 133716.0}, {"date": "2018-12-27", "close": 20.52, "volume": 129107.0}, {"date": "2018-12-28", "close": 20.65, "volume": 45474.0}, {"date": "2018-12-31", "close": 22.33, "volume": 84481.0}, {"date": "2019-01-02", "close": 21.86, "volume": 164699.0}, {"date": "2019-01-03", "close": 20.33, "volume": 99299.0}, {"date": "2019-01-04", "close": 20.84, "volume": 93681.0}, {"date": "2019-01-07", "close": 21.12, "volume": 84609.0}, {"date": "2019-01-08", "close": 20.99, "volume": 51017.0}, {"date": "2019-01-09", "close": 20.89, "volume": 52698.0}, {"date": "2019-01-10", "close": 20.71, "volume": 60808.0}, {"date": "2019-01-11", "close": 21.38, "volume": 69014.0}, {"date": "2019-01-14", "close": 21.47, "volume": 44213.0}, {"date": "2019-01-15", "close": 21.76, "volume": 49530.0}, {"date": "2019-01-16", "close": 21.94, "volume": 42505.0}, {"date": "2019-01-17", "close": 22.1, "volume": 71151.0}, {"date": "2019-01-18", "close": 21.9, "volume": 87072.0}, {"date": "2019-01-22", "close": 21.9, "volume": 52293.0}, {"date": "2019-01-23", "close": 21.5, "volume": 27547.0}, {"date": "2019-01-24", "close": 21.75, "volume": 24710.0}, {"date": "2019-01-25", "close": 22.12, "volume": 31032.0}, {"date": "2019-01-28", "close": 22.04, "volume": 39374.0}, {"date": "2019-01-29", "close": 21.92, "volume": 49356.0}, {"date": "2019-01-30", "close": 22.11, "volume": 24092.0}, {"date": "2019-01-31", "close": 22.31, "volume": 24615.0}, {"date": "2019-02-01", "close": 22.6, "volume": 28789.0}, {"date": "2019-02-04", "close": 23.12, "volume": 57115.0}, {"date": "2019-02-05", "close": 23.03, "volume": 38611.0}, {"date": "2019-02-06", "close": 22.93, "volume": 52668.0}, {"date": "2019-02-07", "close": 22.69, "volume": 42613.0}, {"date": "2019-02-08", "close": 22.67, "volume": 47449.0}, {"date": "2019-02-11", "close": 22.65, "volume": 53276.0}, {"date": "2019-02-12", "close": 23.84, "volume": 81022.0}, {"date": "2019-02-13", "close": 25.2, "volume": 98227.0}, {"date": "2019-02-14", "close": 23.85, "volume": 108208.0}, {"date": "2019-02-15", "close": 24.0, "volume": 46436.0}, {"date": "2019-02-19", "close": 23.83, "volume": 53429.0}, {"date": "2019-02-20", "close": 23.84, "volume": 31613.0}, {"date": "2019-02-21", "close": 23.64, "volume": 26008.0}, {"date": "2019-02-22", "close": 23.94, "volume": 36580.0}, {"date": "2019-02-25", "close": 23.88, "volume": 50383.0}, {"date": "2019-02-26", "close": 23.85, "volume": 29200.0}, {"date": "2019-02-27", "close": 23.66, "volume": 27627.0}, {"date": "2019-02-28", "close": 23.39, "volume": 20462.0}, {"date": "2019-03-01", "close": 23.24, "volume": 37338.0}, {"date": "2019-03-04", "close": 22.96, "volume": 48246.0}, {"date": "2019-03-05", "close": 22.87, "volume": 46699.0}, {"date": "2019-03-06", "close": 22.84, "volume": 64160.0}, {"date": "2019-03-07", "close": 22.8, "volume": 40127.0}, {"date": "2019-03-08", "close": 22.72, "volume": 38057.0}, {"date": "2019-03-11", "close": 22.52, "volume": 23974.0}, {"date": "2019-03-12", "close": 22.62, "volume": 49308.0}, {"date": "2019-03-13", "close": 22.65, "volume": 76397.0}, {"date": "2019-03-14", "close": 22.19, "volume": 51942.0}, {"date": "2019-03-15", "close": 22.03, "volume": 68986.0}, {"date": "2019-03-18", "close": 21.97, "volume": 66832.0}, {"date": "2019-03-19", "close": 21.98, "volume": 69353.0}, {"date": "2019-03-20", "close": 21.71, "volume": 31073.0}, {"date": "2019-03-21", "close": 22.11, "volume": 53321.0}, {"date": "2019-03-22", "close": 21.42, "volume": 45652.0}, {"date": "2019-03-25", "close": 21.65, "volume": 36745.0}, {"date": "2019-03-26", "close": 22.04, "volume": 22099.0}, {"date": "2019-03-27", "close": 22.39, "volume": 38873.0}, {"date": "2019-03-28", "close": 22.73, "volume": 34165.0}, {"date": "2019-03-29", "close": 22.97, "volume": 59842.0}, {"date": "2019-04-01", "close": 23.21, "volume": 34989.0}, {"date": "2019-04-02", "close": 23.29, "volume": 32299.0}, {"date": "2019-04-03", "close": 23.57, "volume": 45512.0}, {"date": "2019-04-04", "close": 23.72, "volume": 32721.0}, {"date": "2019-04-05", "close": 24.03, "volume": 39288.0}, {"date": "2019-04-08", "close": 23.8, "volume": 16661.0}, {"date": "2019-04-09", "close": 23.49, "volume": 56605.0}, {"date": "2019-04-10", "close": 23.84, "volume": 19935.0}, {"date": "2019-04-11", "close": 23.93, "volume": 12335.0}, {"date": "2019-04-12", "close": 23.74, "volume": 13261.0}, {"date": "2019-04-15", "close": 23.38, "volume": 18274.0}, {"date": "2019-04-16", "close": 23.36, "volume": 31053.0}, {"date": "2019-04-17", "close": 23.63, "volume": 20408.0}, {"date": "2019-04-18", "close": 23.41, "volume": 16418.0}, {"date": "2019-04-22", "close": 22.95, "volume": 40613.0}, {"date": "2019-04-23", "close": 22.65, "volume": 57700.0}, {"date": "2019-04-24", "close": 22.94, "volume": 36032.0}, {"date": "2019-04-25", "close": 22.75, "volume": 14806.0}, {"date": "2019-04-26", "close": 23.03, "volume": 17287.0}, {"date": "2019-04-29", "close": 23.2, "volume": 22238.0}, {"date": "2019-04-30", "close": 22.77, "volume": 92137.0}, {"date": "2019-05-01", "close": 22.92, "volume": 18123.0}, {"date": "2019-05-02", "close": 22.66, "volume": 61445.0}, {"date": "2019-05-03", "close": 23.25, "volume": 54844.0}, {"date": "2019-05-06", "close": 23.11, "volume": 11517.0}, {"date": "2019-05-07", "close": 22.92, "volume": 22118.0}, {"date": "2019-05-08", "close": 23.08, "volume": 35242.0}, {"date": "2019-05-09", "close": 22.55, "volume": 37723.0}, {"date": "2019-05-10", "close": 22.15, "volume": 63708.0}, {"date": "2019-05-13", "close": 20.48, "volume": 166732.0}, {"date": "2019-05-14", "close": 20.26, "volume": 72772.0}, {"date": "2019-05-15", "close": 20.3, "volume": 50668.0}, {"date": "2019-05-16", "close": 19.9, "volume": 68590.0}, {"date": "2019-05-17", "close": 19.5, "volume": 51796.0}, {"date": "2019-05-20", "close": 19.03, "volume": 62793.0}, {"date": "2019-05-21", "close": 18.97, "volume": 132908.0}, {"date": "2019-05-22", "close": 17.85, "volume": 112154.0}, {"date": "2019-05-23", "close": 17.84, "volume": 149221.0}, {"date": "2019-05-24", "close": 17.39, "volume": 65057.0}, {"date": "2019-05-28", "close": 16.76, "volume": 85916.0}, {"date": "2019-05-29", "close": 17.85, "volume": 135100.0}, {"date": "2019-05-30", "close": 16.67, "volume": 79405.0}, {"date": "2019-05-31", "close": 16.26, "volume": 61575.0}, {"date": "2019-06-03", "close": 16.25, "volume": 110930.0}, {"date": "2019-06-04", "close": 16.96, "volume": 59538.0}, {"date": "2019-06-05", "close": 16.98, "volume": 66466.0}, {"date": "2019-06-06", "close": 17.0, "volume": 43413.0}, {"date": "2019-06-07", "close": 16.77, "volume": 45523.0}, {"date": "2019-06-10", "close": 16.65, "volume": 41502.0}, {"date": "2019-06-11", "close": 16.45, "volume": 61535.0}, {"date": "2019-06-12", "close": 16.71, "volume": 44415.0}, {"date": "2019-06-13", "close": 16.48, "volume": 49404.0}, {"date": "2019-06-14", "close": 17.32, "volume": 73633.0}, {"date": "2019-06-17", "close": 16.73, "volume": 73205.0}, {"date": "2019-06-18", "close": 17.16, "volume": 92238.0}, {"date": "2019-06-19", "close": 17.27, "volume": 55801.0}, {"date": "2019-06-20", "close": 17.53, "volume": 43281.0}, {"date": "2019-06-21", "close": 17.09, "volume": 72487.0}, {"date": "2019-06-24", "close": 17.19, "volume": 56045.0}, {"date": "2019-06-25", "close": 17.59, "volume": 67716.0}, {"date": "2019-06-26", "close": 17.4, "volume": 91470.0}, {"date": "2019-06-27", "close": 17.86, "volume": 65786.0}, {"date": "2019-06-28", "close": 17.51, "volume": 302099.0}, {"date": "2019-07-01", "close": 17.47, "volume": 71201.0}, {"date": "2019-07-02", "close": 17.5, "volume": 55814.0}, {"date": "2019-07-03", "close": 17.34, "volume": 20158.0}, {"date": "2019-07-05", "close": 17.09, "volume": 71832.0}, {"date": "2019-07-08", "close": 17.1, "volume": 31700.0}, {"date": "2019-07-09", "close": 17.12, "volume": 53316.0}, {"date": "2019-07-10", "close": 17.19, "volume": 41951.0}, {"date": "2019-07-11", "close": 16.93, "volume": 51026.0}, {"date": "2019-07-12", "close": 17.27, "volume": 99703.0}, {"date": "2019-07-15", "close": 17.0, "volume": 41563.0}, {"date": "2019-07-16", "close": 16.98, "volume": 64783.0}, {"date": "2019-07-17", "close": 16.69, "volume": 69981.0}, {"date": "2019-07-18", "close": 16.83, "volume": 38668.0}, {"date": "2019-07-19", "close": 14.65, "volume": 302705.0}, {"date": "2019-07-22", "close": 14.25, "volume": 94419.0}, {"date": "2019-07-23", "close": 15.29, "volume": 137670.0}, {"date": "2019-07-24", "close": 16.08, "volume": 106233.0}, {"date": "2019-07-25", "close": 16.07, "volume": 143925.0}, {"date": "2019-07-26", "close": 17.8, "volume": 157433.0}, {"date": "2019-07-29", "close": 16.71, "volume": 86620.0}, {"date": "2019-07-30", "close": 17.22, "volume": 49817.0}, {"date": "2019-07-31", "close": 16.95, "volume": 90089.0}, {"date": "2019-08-01", "close": 16.16, "volume": 49368.0}, {"date": "2019-08-02", "close": 15.95, "volume": 51761.0}, {"date": "2019-08-05", "close": 15.62, "volume": 71173.0}, {"date": "2019-08-06", "close": 15.42, "volume": 39315.0}, {"date": "2019-08-07", "close": 15.61, "volume": 43441.0}, {"date": "2019-08-08", "close": 16.23, "volume": 53088.0}, {"date": "2019-08-09", "close": 16.05, "volume": 46514.0}, {"date": "2019-08-12", "close": 15.98, "volume": 116357.0}, {"date": "2019-08-13", "close": 16.43, "volume": 38695.0}, {"date": "2019-08-14", "close": 15.62, "volume": 72907.0}, {"date": "2019-08-15", "close": 16.45, "volume": 90925.0}, {"date": "2019-08-16", "close": 17.66, "volume": 85239.0}, {"date": "2019-08-19", "close": 16.54, "volume": 134880.0}, {"date": "2019-08-20", "close": 17.05, "volume": 52840.0}, {"date": "2019-08-21", "close": 17.38, "volume": 40885.0}, {"date": "2019-08-22", "close": 17.64, "volume": 48876.0}, {"date": "2019-08-23", "close": 17.13, "volume": 55432.0}, {"date": "2019-08-26", "close": 17.55, "volume": 54340.0}, {"date": "2019-08-27", "close": 16.67, "volume": 52794.0}, {"date": "2019-08-28", "close": 17.08, "volume": 33757.0}, {"date": "2019-08-29", "close": 17.3, "volume": 30590.0}, {"date": "2019-08-30", "close": 17.8, "volume": 112181.0}, {"date": "2019-09-03", "close": 17.21, "volume": 52999.0}, {"date": "2019-09-04", "close": 16.92, "volume": 26555.0}, {"date": "2019-09-05", "close": 17.36, "volume": 37702.0}, {"date": "2019-09-06", "close": 16.88, "volume": 28082.0}, {"date": "2019-09-09", "close": 17.26, "volume": 47077.0}, {"date": "2019-09-10", "close": 17.85, "volume": 90698.0}, {"date": "2019-09-11", "close": 17.66, "volume": 77043.0}, {"date": "2019-09-12", "close": 17.76, "volume": 56860.0}, {"date": "2019-09-13", "close": 17.8, "volume": 85529.0}, {"date": "2019-09-16", "close": 17.64, "volume": 36542.0}, {"date": "2019-09-17", "close": 17.63, "volume": 39746.0}, {"date": "2019-09-18", "close": 17.27, "volume": 27386.0}, {"date": "2019-09-19", "close": 16.96, "volume": 80999.0}, {"date": "2019-09-20", "close": 17.0, "volume": 85064.0}, {"date": "2019-09-23", "close": 16.97, "volume": 44565.0}, {"date": "2019-09-24", "close": 18.38, "volume": 156486.0}, {"date": "2019-09-25", "close": 19.54, "volume": 282256.0}, {"date": "2019-09-26", "close": 20.29, "volume": 108319.0}, {"date": "2019-09-27", "close": 20.98, "volume": 167272.0}, {"date": "2019-09-30", "close": 20.68, "volume": 113509.0}, {"date": "2019-10-01", "close": 20.67, "volume": 76015.0}, {"date": "2019-10-02", "close": 20.52, "volume": 71165.0}, {"date": "2019-10-03", "close": 19.74, "volume": 62790.0}, {"date": "2019-10-04", "close": 19.76, "volume": 78183.0}, {"date": "2019-10-07", "close": 19.59, "volume": 73895.0}, {"date": "2019-10-08", "close": 19.55, "volume": 101500.0}, {"date": "2019-10-09", "close": 19.29, "volume": 60954.0}, {"date": "2019-10-10", "close": 19.12, "volume": 236064.0}, {"date": "2019-10-11", "close": 19.42, "volume": 48582.0}, {"date": "2019-10-14", "close": 19.25, "volume": 62552.0}, {"date": "2019-10-15", "close": 19.51, "volume": 41981.0}, {"date": "2019-10-16", "close": 19.18, "volume": 70100.0}, {"date": "2019-10-17", "close": 19.07, "volume": 92580.0}, {"date": "2019-10-18", "close": 19.38, "volume": 56478.0}, {"date": "2019-10-21", "close": 19.6, "volume": 109948.0}, {"date": "2019-10-22", "close": 19.9, "volume": 112416.0}, {"date": "2019-10-23", "close": 20.43, "volume": 67738.0}, {"date": "2019-10-24", "close": 19.83, "volume": 50874.0}, {"date": "2019-10-25", "close": 19.73, "volume": 49623.0}, {"date": "2019-10-28", "close": 19.3, "volume": 73977.0}, {"date": "2019-10-29", "close": 19.05, "volume": 64262.0}, {"date": "2019-10-30", "close": 19.03, "volume": 66796.0}, {"date": "2019-10-31", "close": 18.75, "volume": 35128.0}, {"date": "2019-11-01", "close": 18.99, "volume": 33872.0}, {"date": "2019-11-04", "close": 19.35, "volume": 46283.0}, {"date": "2019-11-05", "close": 20.37, "volume": 73956.0}, {"date": "2019-11-06", "close": 19.68, "volume": 70755.0}, {"date": "2019-11-07", "close": 19.78, "volume": 45263.0}, {"date": "2019-11-08", "close": 19.57, "volume": 42858.0}, {"date": "2019-11-11", "close": 19.3, "volume": 39314.0}, {"date": "2019-11-12", "close": 19.46, "volume": 60331.0}, {"date": "2019-11-13", "close": 19.39, "volume": 31629.0}, {"date": "2019-11-14", "close": 19.38, "volume": 46751.0}, {"date": "2019-11-15", "close": 19.11, "volume": 48655.0}, {"date": "2019-11-18", "close": 19.02, "volume": 46121.0}, {"date": "2019-11-19", "close": 19.015, "volume": 47720.0}, {"date": "2019-11-20", "close": 18.64, "volume": 55686.0}, {"date": "2019-11-21", "close": 18.25, "volume": 102076.0}, {"date": "2019-11-22", "close": 18.54, "volume": 34316.0}, {"date": "2019-11-25", "close": 18.83, "volume": 30279.0}, {"date": "2019-11-26", "close": 18.96, "volume": 39478.0}, {"date": "2019-11-27", "close": 18.58, "volume": 25262.0}, {"date": "2019-11-29", "close": 18.4, "volume": 10956.0}, {"date": "2019-12-02", "close": 18.33, "volume": 31504.0}, {"date": "2019-12-03", "close": 18.66, "volume": 40423.0}, {"date": "2019-12-04", "close": 18.58, "volume": 27037.0}, {"date": "2019-12-05", "close": 18.19, "volume": 35189.0}, {"date": "2019-12-06", "close": 18.53, "volume": 33325.0}, {"date": "2019-12-09", "close": 18.03, "volume": 48426.0}, {"date": "2019-12-10", "close": 17.94, "volume": 14573.0}, {"date": "2019-12-11", "close": 18.08, "volume": 32272.0}, {"date": "2019-12-12", "close": 18.25, "volume": 42270.0}, {"date": "2019-12-13", "close": 18.06, "volume": 40953.0}, {"date": "2019-12-16", "close": 18.45, "volume": 30137.0}, {"date": "2019-12-17", "close": 19.43, "volume": 103327.0}, {"date": "2019-12-18", "close": 20.03, "volume": 64812.0}, {"date": "2019-12-19", "close": 19.6, "volume": 39202.0}, {"date": "2019-12-20", "close": 19.89, "volume": 62626.0}, {"date": "2019-12-23", "close": 20.43, "volume": 41838.0}, {"date": "2019-12-24", "close": 20.16, "volume": 25260.0}, {"date": "2019-12-26", "close": 20.04, "volume": 28890.0}, {"date": "2019-12-27", "close": 20.03, "volume": 36886.0}, {"date": "2019-12-30", "close": 20.32, "volume": 44832.0}, {"date": "2019-12-31", "close": 20.5, "volume": 55385.0}, {"date": "2020-01-02", "close": 20.44, "volume": 27352.0}, {"date": "2020-01-03", "close": 20.26, "volume": 22844.0}, {"date": "2020-01-06", "close": 20.03, "volume": 19501.0}, {"date": "2020-01-07", "close": 19.59, "volume": 18157.0}, {"date": "2020-01-08", "close": 19.19, "volume": 44028.0}, {"date": "2020-01-09", "close": 19.26, "volume": 32103.0}, {"date": "2020-01-10", "close": 19.1, "volume": 32489.0}, {"date": "2020-01-13", "close": 18.99, "volume": 25172.0}, {"date": "2020-01-14", "close": 18.7, "volume": 33322.0}, {"date": "2020-01-15", "close": 18.67, "volume": 47671.0}, {"date": "2020-01-16", "close": 18.68, "volume": 31080.0}, {"date": "2020-01-17", "close": 18.76, "volume": 41574.0}, {"date": "2020-01-21", "close": 18.82, "volume": 43828.0}, {"date": "2020-01-22", "close": 18.99, "volume": 31620.0}, {"date": "2020-01-23", "close": 18.93, "volume": 29774.0}, {"date": "2020-01-24", "close": 18.45, "volume": 32149.0}, {"date": "2020-01-27", "close": 18.13, "volume": 37194.0}, {"date": "2020-01-28", "close": 18.27, "volume": 15854.0}, {"date": "2020-01-29", "close": 18.45, "volume": 34453.0}, {"date": "2020-01-30", "close": 18.85, "volume": 19383.0}, {"date": "2020-01-31", "close": 17.73, "volume": 54672.0}, {"date": "2020-02-03", "close": 17.85, "volume": 37975.0}, {"date": "2020-02-04", "close": 17.65, "volume": 46117.0}, {"date": "2020-02-05", "close": 18.32, "volume": 74643.0}, {"date": "2020-02-06", "close": 18.0, "volume": 29616.0}, {"date": "2020-02-07", "close": 18.68, "volume": 39479.0}, {"date": "2020-02-10", "close": 18.99, "volume": 43482.0}, {"date": "2020-02-11", "close": 22.05, "volume": 139864.0}, {"date": "2020-02-12", "close": 23.63, "volume": 119873.0}, {"date": "2020-02-13", "close": 25.26, "volume": 101597.0}, {"date": "2020-02-14", "close": 25.2, "volume": 98666.0}, {"date": "2020-02-18", "close": 25.06, "volume": 49663.0}, {"date": "2020-02-19", "close": 25.37, "volume": 65140.0}, {"date": "2020-02-20", "close": 25.8, "volume": 114539.0}, {"date": "2020-02-21", "close": 25.52, "volume": 51741.0}, {"date": "2020-02-24", "close": 26.59, "volume": 170154.0}, {"date": "2020-02-25", "close": 25.31, "volume": 104756.0}, {"date": "2020-02-26", "close": 24.99, "volume": 125733.0}, {"date": "2020-02-27", "close": 21.07, "volume": 250597.0}, {"date": "2020-02-28", "close": 20.15, "volume": 183559.0}, {"date": "2020-03-02", "close": 21.96, "volume": 152726.0}, {"date": "2020-03-03", "close": 21.2, "volume": 168403.0}, {"date": "2020-03-04", "close": 21.17, "volume": 125666.0}, {"date": "2020-03-05", "close": 18.71, "volume": 179028.0}, {"date": "2020-03-06", "close": 17.53, "volume": 216217.0}, {"date": "2020-03-09", "close": 14.67, "volume": 159901.0}, {"date": "2020-03-10", "close": 15.68, "volume": 240746.0}, {"date": "2020-03-11", "close": 13.24, "volume": 162230.0}, {"date": "2020-03-12", "close": 11.01, "volume": 174077.0}, {"date": "2020-03-13", "close": 11.11, "volume": 355680.0}, {"date": "2020-03-16", "close": 8.74, "volume": 336011.0}, {"date": "2020-03-17", "close": 8.08, "volume": 356992.0}, {"date": "2020-03-18", "close": 7.23, "volume": 252305.0}, {"date": "2020-03-19", "close": 8.88, "volume": 374981.0}, {"date": "2020-03-20", "close": 8.42, "volume": 293402.0}, {"date": "2020-03-23", "close": 8.31, "volume": 191620.0}, {"date": "2020-03-24", "close": 9.98, "volume": 233400.0}, {"date": "2020-03-25", "close": 11.71, "volume": 301583.0}, {"date": "2020-03-26", "close": 11.48, "volume": 236733.0}, {"date": "2020-03-27", "close": 10.61, "volume": 129404.0}, {"date": "2020-03-30", "close": 10.63, "volume": 124004.0}, {"date": "2020-03-31", "close": 9.97, "volume": 142650.0}, {"date": "2020-04-01", "close": 8.65, "volume": 214079.0}, {"date": "2020-04-02", "close": 8.58, "volume": 141158.0}, {"date": "2020-04-03", "close": 8.21, "volume": 136153.0}, {"date": "2020-04-06", "close": 8.85, "volume": 171846.0}, {"date": "2020-04-07", "close": 8.64, "volume": 224151.0}, {"date": "2020-04-08", "close": 9.81, "volume": 163868.0}, {"date": "2020-04-09", "close": 10.35, "volume": 193575.0}, {"date": "2020-04-13", "close": 9.02, "volume": 217261.0}, {"date": "2020-04-14", "close": 9.34, "volume": 148131.0}, {"date": "2020-04-15", "close": 9.05, "volume": 153710.0}, {"date": "2020-04-16", "close": 8.84, "volume": 229019.0}, {"date": "2020-04-17", "close": 9.15, "volume": 238291.0}, {"date": "2020-04-20", "close": 8.44, "volume": 209384.0}, {"date": "2020-04-21", "close": 8.26, "volume": 201905.0}, {"date": "2020-04-22", "close": 8.31, "volume": 72995.0}, {"date": "2020-04-23", "close": 8.45, "volume": 154682.0}, {"date": "2020-04-24", "close": 8.48, "volume": 112135.0}, {"date": "2020-04-27", "close": 9.06, "volume": 217453.0}, {"date": "2020-04-28", "close": 10.44, "volume": 356929.0}, {"date": "2020-04-29", "close": 13.55, "volume": 556526.0}, {"date": "2020-04-30", "close": 12.53, "volume": 229041.0}, {"date": "2020-05-01", "close": 11.38, "volume": 187124.0}, {"date": "2020-05-04", "close": 11.22, "volume": 167247.0}, {"date": "2020-05-05", "close": 10.55, "volume": 157475.0}, {"date": "2020-05-06", "close": 10.24, "volume": 146424.0}, {"date": "2020-05-07", "close": 10.99, "volume": 124314.0}, {"date": "2020-05-08", "close": 11.97, "volume": 237320.0}, {"date": "2020-05-11", "close": 11.44, "volume": 247381.0}, {"date": "2020-05-12", "close": 10.17, "volume": 263144.0}, {"date": "2020-05-13", "close": 9.21, "volume": 411150.0}, {"date": "2020-05-14", "close": 9.14, "volume": 271386.0}, {"date": "2020-05-15", "close": 9.31, "volume": 204918.0}, {"date": "2020-05-18", "close": 11.53, "volume": 763597.0}, {"date": "2020-05-19", "close": 12.8, "volume": 538900.0}, {"date": "2020-05-20", "close": 13.79, "volume": 520336.0}, {"date": "2020-05-21", "close": 13.2, "volume": 174031.0}, {"date": "2020-05-22", "close": 13.39, "volume": 173302.0}, {"date": "2020-05-26", "close": 14.51, "volume": 341302.0}, {"date": "2020-05-27", "close": 15.83, "volume": 482030.0}, {"date": "2020-05-28", "close": 14.51, "volume": 279876.0}, {"date": "2020-05-29", "close": 14.49, "volume": 133387.0}, {"date": "2020-06-01", "close": 14.44, "volume": 186096.0}, {"date": "2020-06-02", "close": 14.24, "volume": 113287.0}, {"date": "2020-06-03", "close": 15.8, "volume": 215340.0}, {"date": "2020-06-04", "close": 16.51, "volume": 181541.0}, {"date": "2020-06-05", "close": 17.53, "volume": 279155.0}, {"date": "2020-06-08", "close": 18.33, "volume": 200963.0}, {"date": "2020-06-09", "close": 17.73, "volume": 157859.0}, {"date": "2020-06-10", "close": 15.47, "volume": 197240.0}, {"date": "2020-06-11", "close": 13.91, "volume": 261016.0}, {"date": "2020-06-12", "close": 14.75, "volume": 222633.0}, {"date": "2020-06-15", "close": 14.61, "volume": 222163.0}, {"date": "2020-06-16", "close": 15.65, "volume": 127052.0}, {"date": "2020-06-17", "close": 15.64, "volume": 108425.0}, {"date": "2020-06-18", "close": 15.76, "volume": 170427.0}, {"date": "2020-06-19", "close": 15.13, "volume": 196205.0}, {"date": "2020-06-22", "close": 15.18, "volume": 121056.0}, {"date": "2020-06-23", "close": 15.31, "volume": 110190.0}, {"date": "2020-06-24", "close": 14.58, "volume": 135516.0}, {"date": "2020-06-25", "close": 13.68, "volume": 125839.0}, {"date": "2020-06-26", "close": 12.63, "volume": 269561.0}, {"date": "2020-06-29", "close": 13.45, "volume": 158387.0}, {"date": "2020-06-30", "close": 13.86, "volume": 103970.0}, {"date": "2020-07-01", "close": 13.41, "volume": 57129.0}, {"date": "2020-07-02", "close": 13.21, "volume": 95716.0}, {"date": "2020-07-06", "close": 13.69, "volume": 95410.0}, {"date": "2020-07-07", "close": 12.92, "volume": 73182.0}, {"date": "2020-07-08", "close": 13.29, "volume": 100864.0}, {"date": "2020-07-09", "close": 11.91, "volume": 141312.0}, {"date": "2020-07-10", "close": 11.29, "volume": 136650.0}, {"date": "2020-07-13", "close": 11.11, "volume": 238794.0}, {"date": "2020-07-14", "close": 10.68, "volume": 129292.0}, {"date": "2020-07-15", "close": 11.0, "volume": 286483.0}, {"date": "2020-07-16", "close": 11.0, "volume": 93264.0}, {"date": "2020-07-17", "close": 11.25, "volume": 241661.0}, {"date": "2020-07-20", "close": 11.09, "volume": 123142.0}, {"date": "2020-07-21", "close": 11.45, "volume": 120249.0}, {"date": "2020-07-22", "close": 11.54, "volume": 87692.0}, {"date": "2020-07-23", "close": 11.78, "volume": 74835.0}, {"date": "2020-07-24", "close": 11.28, "volume": 65709.0}, {"date": "2020-07-27", "close": 11.34, "volume": 62185.0}, {"date": "2020-07-28", "close": 11.47, "volume": 55260.0}, {"date": "2020-07-29", "close": 12.67, "volume": 153747.0}, {"date": "2020-07-30", "close": 13.18, "volume": 118827.0}, {"date": "2020-07-31", "close": 12.08, "volume": 112638.0}, {"date": "2020-08-03", "close": 12.04, "volume": 84115.0}, {"date": "2020-08-04", "close": 12.62, "volume": 51727.0}, {"date": "2020-08-05", "close": 12.84, "volume": 50509.0}, {"date": "2020-08-06", "close": 13.0, "volume": 43267.0}, {"date": "2020-08-07", "close": 13.82, "volume": 89793.0}, {"date": "2020-08-10", "close": 14.54, "volume": 145563.0}, {"date": "2020-08-11", "close": 16.55, "volume": 471207.0}, {"date": "2020-08-12", "close": 16.8, "volume": 195088.0}, {"date": "2020-08-13", "close": 16.46, "volume": 92736.0}, {"date": "2020-08-14", "close": 16.79, "volume": 73137.0}, {"date": "2020-08-17", "close": 16.68, "volume": 61563.0}, {"date": "2020-08-18", "close": 16.11, "volume": 79041.0}, {"date": "2020-08-19", "close": 16.67, "volume": 64874.0}, {"date": "2020-08-20", "close": 16.27, "volume": 58342.0}, {"date": "2020-08-21", "close": 16.4, "volume": 65459.0}, {"date": "2020-08-24", "close": 16.56, "volume": 75453.0}, {"date": "2020-08-25", "close": 17.02, "volume": 67428.0}, {"date": "2020-08-26", "close": 18.01, "volume": 164406.0}, {"date": "2020-08-27", "close": 18.43, "volume": 114219.0}, {"date": "2020-08-28", "close": 19.53, "volume": 86274.0}, {"date": "2020-08-31", "close": 19.12, "volume": 100428.0}, {"date": "2020-09-01", "close": 19.47, "volume": 91214.0}, {"date": "2020-09-02", "close": 20.07, "volume": 121533.0}, {"date": "2020-09-03", "close": 20.07, "volume": 92238.0}, {"date": "2020-09-04", "close": 21.12, "volume": 168739.0}, {"date": "2020-09-08", "close": 21.17, "volume": 264525.0}, {"date": "2020-09-09", "close": 20.45, "volume": 124993.0}, {"date": "2020-09-10", "close": 20.36, "volume": 80237.0}, {"date": "2020-09-11", "close": 20.36, "volume": 88302.0}, {"date": "2020-09-14", "close": 19.89, "volume": 60497.0}, {"date": "2020-09-15", "close": 20.16, "volume": 48145.0}, {"date": "2020-09-16", "close": 20.2, "volume": 70549.0}, {"date": "2020-09-17", "close": 19.44, "volume": 92977.0}, {"date": "2020-09-18", "close": 19.74, "volume": 76389.0}, {"date": "2020-09-21", "close": 18.8, "volume": 81851.0}, {"date": "2020-09-22", "close": 19.84, "volume": 99187.0}, {"date": "2020-09-23", "close": 18.03, "volume": 78041.0}, {"date": "2020-09-24", "close": 18.62, "volume": 90268.0}, {"date": "2020-09-25", "close": 18.16, "volume": 41664.0}, {"date": "2020-09-28", "close": 19.41, "volume": 92324.0}, {"date": "2020-09-29", "close": 19.5, "volume": 67645.0}, {"date": "2020-09-30", "close": 20.4, "volume": 89974.0}, {"date": "2020-10-01", "close": 20.11, "volume": 82431.0}, {"date": "2020-10-02", "close": 20.5, "volume": 63407.0}, {"date": "2020-10-05", "close": 22.37, "volume": 100445.0}, {"date": "2020-10-06", "close": 22.57, "volume": 99670.0}, {"date": "2020-10-07", "close": 23.13, "volume": 54590.0}, {"date": "2020-10-08", "close": 24.64, "volume": 102996.0}, {"date": "2020-10-09", "close": 24.41, "volume": 78930.0}, {"date": "2020-10-12", "close": 24.43, "volume": 60804.0}, {"date": "2020-10-13", "close": 24.44, "volume": 52564.0}, {"date": "2020-10-14", "close": 24.37, "volume": 61347.0}, {"date": "2020-10-15", "close": 24.48, "volume": 72571.0}, {"date": "2020-10-16", "close": 23.48, "volume": 42309.0}, {"date": "2020-10-19", "close": 23.82, "volume": 46195.0}, {"date": "2020-10-20", "close": 24.32, "volume": 44891.0}, {"date": "2020-10-21", "close": 24.47, "volume": 50070.0}, {"date": "2020-10-22", "close": 24.49, "volume": 49043.0}, {"date": "2020-10-23", "close": 25.31, "volume": 54642.0}, {"date": "2020-10-26", "close": 24.67, "volume": 77386.0}, {"date": "2020-10-27", "close": 25.02, "volume": 58540.0}, {"date": "2020-10-28", "close": 23.47, "volume": 163708.0}, {"date": "2020-10-29", "close": 22.83, "volume": 84311.0}, {"date": "2020-10-30", "close": 21.4, "volume": 116804.0}, {"date": "2020-11-02", "close": 21.77, "volume": 52504.0}, {"date": "2020-11-03", "close": 22.97, "volume": 62398.0}, {"date": "2020-11-04", "close": 23.89, "volume": 59183.0}, {"date": "2020-11-05", "close": 24.88, "volume": 46089.0}, {"date": "2020-11-06", "close": 23.88, "volume": 32477.0}, {"date": "2020-11-09", "close": 27.09, "volume": 161851.0}, {"date": "2020-11-10", "close": 27.91, "volume": 99504.0}, {"date": "2020-11-11", "close": 25.95, "volume": 85430.0}, {"date": "2020-11-12", "close": 25.11, "volume": 57848.0}, {"date": "2020-11-13", "close": 25.34, "volume": 52203.0}, {"date": "2020-11-16", "close": 26.05, "volume": 83759.0}, {"date": "2020-11-17", "close": 26.37, "volume": 34286.0}, {"date": "2020-11-18", "close": 27.3, "volume": 92896.0}, {"date": "2020-11-19", "close": 26.84, "volume": 74006.0}, {"date": "2020-11-20", "close": 26.9, "volume": 51925.0}, {"date": "2020-11-23", "close": 26.3, "volume": 47887.0}, {"date": "2020-11-24", "close": 28.48, "volume": 113561.0}, {"date": "2020-11-25", "close": 27.82, "volume": 51692.0}, {"date": "2020-11-27", "close": 28.19, "volume": 23922.0}, {"date": "2020-11-30", "close": 29.51, "volume": 98955.0}, {"date": "2020-12-01", "close": 29.21, "volume": 94856.0}, {"date": "2020-12-02", "close": 27.62, "volume": 74492.0}, {"date": "2020-12-03", "close": 28.4, "volume": 28244.0}, {"date": "2020-12-04", "close": 28.47, "volume": 47660.0}, {"date": "2020-12-07", "close": 28.01, "volume": 56657.0}, {"date": "2020-12-08", "close": 28.01, "volume": 36411.0}, {"date": "2020-12-09", "close": 27.74, "volume": 53342.0}, {"date": "2020-12-10", "close": 28.29, "volume": 44509.0}, {"date": "2020-12-11", "close": 29.16, "volume": 35364.0}, {"date": "2020-12-14", "close": 28.09, "volume": 75470.0}, {"date": "2020-12-15", "close": 31.8, "volume": 173563.0}, {"date": "2020-12-16", "close": 32.04, "volume": 73146.0}, {"date": "2020-12-17", "close": 34.89, "volume": 216611.0}, {"date": "2020-12-18", "close": 34.48, "volume": 147198.0}, {"date": "2020-12-21", "close": 34.6, "volume": 95100.0}, {"date": "2020-12-22", "close": 34.58, "volume": 90358.0}, {"date": "2020-12-23", "close": 39.95, "volume": 202382.0}, {"date": "2020-12-24", "close": 39.7, "volume": 32317.0}, {"date": "2020-12-28", "close": 39.89, "volume": 88335.0}, {"date": "2020-12-29", "close": 40.07, "volume": 94975.0}, {"date": "2020-12-30", "close": 39.51, "volume": 106556.0}, {"date": "2020-12-31", "close": 39.44, "volume": 72732.0}, {"date": "2021-01-04", "close": 37.0, "volume": 190462.0}, {"date": "2021-01-05", "close": 36.62, "volume": 113684.0}, {"date": "2021-01-06", "close": 39.12, "volume": 151199.0}, {"date": "2021-01-07", "close": 39.35, "volume": 60574.0}, {"date": "2021-01-08", "close": 37.43, "volume": 70064.0}, {"date": "2021-01-11", "close": 37.2, "volume": 37325.0}, {"date": "2021-01-12", "close": 36.74, "volume": 112098.0}, {"date": "2021-01-13", "close": 38.84, "volume": 185140.0}, {"date": "2021-01-14", "close": 40.55, "volume": 128592.0}, {"date": "2021-01-15", "close": 38.03, "volume": 72483.0}, {"date": "2021-01-19", "close": 41.47, "volume": 138133.0}, {"date": "2021-01-20", "close": 42.42, "volume": 58953.0}, {"date": "2021-01-21", "close": 42.71, "volume": 61052.0}, {"date": "2021-01-22", "close": 42.98, "volume": 35215.0}, {"date": "2021-01-25", "close": 42.04, "volume": 30141.0}, {"date": "2021-01-26", "close": 40.22, "volume": 52401.0}, {"date": "2021-01-27", "close": 41.09, "volume": 113057.0}, {"date": "2021-01-28", "close": 41.63, "volume": 54989.0}, {"date": "2021-01-29", "close": 38.48, "volume": 87331.0}, {"date": "2021-02-01", "close": 38.89, "volume": 76931.0}, {"date": "2021-02-02", "close": 38.98, "volume": 66971.0}, {"date": "2021-02-03", "close": 42.66, "volume": 79088.0}, {"date": "2021-02-04", "close": 49.18, "volume": 199936.0}, {"date": "2021-02-05", "close": 47.98, "volume": 82832.0}, {"date": "2021-02-08", "close": 46.33, "volume": 37966.0}, {"date": "2021-02-09", "close": 47.26, "volume": 52477.0}, {"date": "2021-02-10", "close": 57.78, "volume": 439825.0}, {"date": "2021-02-11", "close": 55.61, "volume": 164908.0}, {"date": "2021-02-12", "close": 54.82, "volume": 70853.0}, {"date": "2021-02-16", "close": 57.53, "volume": 108386.0}, {"date": "2021-02-17", "close": 58.04, "volume": 81684.0}, {"date": "2021-02-18", "close": 57.61, "volume": 43059.0}, {"date": "2021-02-19", "close": 60.94, "volume": 116664.0}, {"date": "2021-02-22", "close": 62.89, "volume": 162115.0}, {"date": "2021-02-23", "close": 59.28, "volume": 108026.0}, {"date": "2021-02-24", "close": 66.45, "volume": 126108.0}, {"date": "2021-02-25", "close": 60.79, "volume": 72807.0}, {"date": "2021-02-26", "close": 64.25, "volume": 79599.0}, {"date": "2021-03-01", "close": 69.33, "volume": 97525.0}, {"date": "2021-03-02", "close": 67.96, "volume": 84253.0}, {"date": "2021-03-03", "close": 69.33, "volume": 141596.0}, {"date": "2021-03-04", "close": 65.1, "volume": 117540.0}, {"date": "2021-03-05", "close": 65.2, "volume": 136768.0}, {"date": "2021-03-08", "close": 67.58, "volume": 71299.0}, {"date": "2021-03-09", "close": 67.57, "volume": 43608.0}, {"date": "2021-03-10", "close": 66.09, "volume": 77624.0}, {"date": "2021-03-11", "close": 69.6, "volume": 104719.0}, {"date": "2021-03-12", "close": 70.86, "volume": 70675.0}, {"date": "2021-03-15", "close": 70.33, "volume": 88276.0}, {"date": "2021-03-16", "close": 64.99, "volume": 99173.0}, {"date": "2021-03-17", "close": 67.64, "volume": 64903.0}, {"date": "2021-03-18", "close": 65.88, "volume": 56640.0}, {"date": "2021-03-19", "close": 65.97, "volume": 158108.0}, {"date": "2021-03-22", "close": 62.37, "volume": 78964.0}, {"date": "2021-03-23", "close": 58.87, "volume": 114427.0}, {"date": "2021-03-24", "close": 58.02, "volume": 87712.0}, {"date": "2021-03-25", "close": 64.32, "volume": 120135.0}, {"date": "2021-03-26", "close": 62.37, "volume": 56561.0}, {"date": "2021-03-29", "close": 60.5, "volume": 40399.0}, {"date": "2021-03-30", "close": 62.51, "volume": 43000.0}, {"date": "2021-03-31", "close": 63.59, "volume": 112291.0}, {"date": "2021-04-01", "close": 62.92, "volume": 33103.0}, {"date": "2021-04-05", "close": 67.53, "volume": 214658.0}, {"date": "2021-04-06", "close": 66.81, "volume": 131338.0}, {"date": "2021-04-07", "close": 64.85, "volume": 74322.0}, {"date": "2021-04-08", "close": 68.6, "volume": 70620.0}, {"date": "2021-04-09", "close": 70.16, "volume": 113892.0}, {"date": "2021-04-12", "close": 69.36, "volume": 76613.0}, {"date": "2021-04-13", "close": 68.74, "volume": 64158.0}, {"date": "2021-04-14", "close": 69.13, "volume": 84630.0}, {"date": "2021-04-15", "close": 68.62, "volume": 34514.0}, {"date": "2021-04-16", "close": 66.64, "volume": 67706.0}, {"date": "2021-04-19", "close": 64.07, "volume": 84733.0}, {"date": "2021-04-20", "close": 62.08, "volume": 78731.0}, {"date": "2021-04-21", "close": 64.49, "volume": 44876.0}, {"date": "2021-04-22", "close": 64.77, "volume": 56674.0}, {"date": "2021-04-23", "close": 65.35, "volume": 39054.0}, {"date": "2021-04-26", "close": 68.5, "volume": 67137.0}, {"date": "2021-04-27", "close": 68.4, "volume": 25395.0}, {"date": "2021-04-28", "close": 69.4, "volume": 54605.0}, {"date": "2021-04-29", "close": 71.01, "volume": 86395.0}, {"date": "2021-04-30", "close": 72.81, "volume": 66505.0}, {"date": "2021-05-03", "close": 73.3, "volume": 65721.0}, {"date": "2021-05-04", "close": 72.41, "volume": 88352.0}, {"date": "2021-05-05", "close": 70.26, "volume": 36149.0}, {"date": "2021-05-06", "close": 68.74, "volume": 56607.0}, {"date": "2021-05-07", "close": 73.44, "volume": 56585.0}, {"date": "2021-05-10", "close": 73.0, "volume": 79223.0}, {"date": "2021-05-11", "close": 72.3, "volume": 136073.0}, {"date": "2021-05-12", "close": 71.02, "volume": 91580.0}, {"date": "2021-05-13", "close": 70.25, "volume": 90362.0}, {"date": "2021-05-14", "close": 77.58, "volume": 129804.0}, {"date": "2021-05-17", "close": 78.23, "volume": 75425.0}, {"date": "2021-05-18", "close": 76.98, "volume": 92490.0}, {"date": "2021-05-19", "close": 67.01, "volume": 328412.0}, {"date": "2021-05-20", "close": 72.85, "volume": 136127.0}, {"date": "2021-05-21", "close": 74.45, "volume": 87124.0}, {"date": "2021-05-24", "close": 78.14, "volume": 76655.0}, {"date": "2021-05-25", "close": 74.21, "volume": 77230.0}, {"date": "2021-05-26", "close": 75.92, "volume": 48065.0}, {"date": "2021-05-27", "close": 75.0, "volume": 56827.0}, {"date": "2021-05-28", "close": 77.5, "volume": 56322.0}, {"date": "2021-06-01", "close": 79.99, "volume": 67688.0}, {"date": "2021-06-02", "close": 78.38, "volume": 30846.0}, {"date": "2021-06-03", "close": 75.73, "volume": 61831.0}, {"date": "2021-06-04", "close": 72.86, "volume": 95809.0}, {"date": "2021-06-07", "close": 72.98, "volume": 50943.0}, {"date": "2021-06-08", "close": 74.14, "volume": 50803.0}, {"date": "2021-06-09", "close": 71.69, "volume": 68319.0}, {"date": "2021-06-10", "close": 70.01, "volume": 67011.0}, {"date": "2021-06-11", "close": 69.57, "volume": 34962.0}, {"date": "2021-06-14", "close": 68.94, "volume": 58770.0}, {"date": "2021-06-15", "close": 67.38, "volume": 110568.0}, {"date": "2021-06-16", "close": 68.46, "volume": 51435.0}, {"date": "2021-06-17", "close": 65.82, "volume": 57217.0}, {"date": "2021-06-18", "close": 63.44, "volume": 106404.0}, {"date": "2021-06-21", "close": 65.74, "volume": 49881.0}, {"date": "2021-06-22", "close": 67.05, "volume": 52943.0}, {"date": "2021-06-23", "close": 67.93, "volume": 54712.0}, {"date": "2021-06-24", "close": 67.32, "volume": 33861.0}, {"date": "2021-06-25", "close": 67.43, "volume": 398815.0}, {"date": "2021-06-28", "close": 66.71, "volume": 66782.0}, {"date": "2021-06-29", "close": 66.3, "volume": 24936.0}, {"date": "2021-06-30", "close": 66.2, "volume": 46557.0}, {"date": "2021-07-01", "close": 67.6, "volume": 44693.0}, {"date": "2021-07-02", "close": 66.9, "volume": 27294.0}, {"date": "2021-07-06", "close": 64.28, "volume": 55163.0}, {"date": "2021-07-07", "close": 61.93, "volume": 75100.0}, {"date": "2021-07-08", "close": 63.21, "volume": 79990.0}, {"date": "2021-07-09", "close": 66.27, "volume": 53356.0}, {"date": "2021-07-12", "close": 67.25, "volume": 31553.0}, {"date": "2021-07-13", "close": 64.46, "volume": 48056.0}, {"date": "2021-07-14", "close": 62.25, "volume": 44984.0}, {"date": "2021-07-15", "close": 60.87, "volume": 63444.0}, {"date": "2021-07-16", "close": 59.63, "volume": 44914.0}, {"date": "2021-07-19", "close": 58.29, "volume": 87384.0}, {"date": "2021-07-20", "close": 59.17, "volume": 67355.0}, {"date": "2021-07-21", "close": 60.93, "volume": 34644.0}, {"date": "2021-07-22", "close": 59.37, "volume": 22055.0}, {"date": "2021-07-23", "close": 58.7, "volume": 42403.0}, {"date": "2021-07-26", "close": 67.69, "volume": 150784.0}, {"date": "2021-07-27", "close": 66.42, "volume": 54001.0}, {"date": "2021-07-28", "close": 65.76, "volume": 36800.0}, {"date": "2021-07-29", "close": 66.02, "volume": 30842.0}, {"date": "2021-07-30", "close": 62.76, "volume": 48200.0}, {"date": "2021-08-02", "close": 62.98, "volume": 34205.0}, {"date": "2021-08-03", "close": 63.22, "volume": 30028.0}, {"date": "2021-08-04", "close": 61.76, "volume": 48075.0}, {"date": "2021-08-05", "close": 64.92, "volume": 47471.0}, {"date": "2021-08-06", "close": 68.27, "volume": 97106.0}, {"date": "2021-08-09", "close": 65.73, "volume": 54875.0}, {"date": "2021-08-10", "close": 68.06, "volume": 35326.0}, {"date": "2021-08-11", "close": 70.31, "volume": 58553.0}, {"date": "2021-08-12", "close": 68.38, "volume": 30803.0}, {"date": "2021-08-13", "close": 67.49, "volume": 37668.0}, {"date": "2021-08-16", "close": 66.1, "volume": 55319.0}, {"date": "2021-08-17", "close": 61.88, "volume": 43433.0}, {"date": "2021-08-18", "close": 61.19, "volume": 50609.0}, {"date": "2021-08-19", "close": 61.6, "volume": 59650.0}, {"date": "2021-08-20", "close": 64.23, "volume": 71951.0}, {"date": "2021-08-23", "close": 64.32, "volume": 34264.0}, {"date": "2021-08-24", "close": 63.24, "volume": 66387.0}, {"date": "2021-08-25", "close": 65.01, "volume": 73089.0}, {"date": "2021-08-26", "close": 64.05, "volume": 41137.0}, {"date": "2021-08-27", "close": 66.82, "volume": 77786.0}, {"date": "2021-08-30", "close": 66.1, "volume": 42654.0}, {"date": "2021-08-31", "close": 64.61, "volume": 54095.0}, {"date": "2021-09-01", "close": 64.94, "volume": 27098.0}, {"date": "2021-09-02", "close": 64.88, "volume": 43773.0}, {"date": "2021-09-03", "close": 64.03, "volume": 31312.0}, {"date": "2021-09-07", "close": 65.97, "volume": 41245.0}, {"date": "2021-09-08", "close": 69.51, "volume": 53960.0}, {"date": "2021-09-09", "close": 69.96, "volume": 52835.0}, {"date": "2021-09-10", "close": 69.0, "volume": 37254.0}, {"date": "2021-09-13", "close": 67.84, "volume": 45571.0}, {"date": "2021-09-14", "close": 65.3, "volume": 75381.0}, {"date": "2021-09-15", "close": 67.08, "volume": 47146.0}, {"date": "2021-09-16", "close": 67.14, "volume": 27077.0}, {"date": "2021-09-17", "close": 68.6, "volume": 81118.0}, {"date": "2021-09-20", "close": 65.46, "volume": 66103.0}, {"date": "2021-09-21", "close": 66.57, "volume": 30009.0}, {"date": "2021-09-22", "close": 68.2, "volume": 32138.0}, {"date": "2021-09-23", "close": 71.58, "volume": 50909.0}, {"date": "2021-09-24", "close": 69.78, "volume": 25429.0}, {"date": "2021-09-27", "close": 71.81, "volume": 33264.0}, {"date": "2021-09-28", "close": 68.92, "volume": 29438.0}, {"date": "2021-09-29", "close": 69.72, "volume": 41710.0}, {"date": "2021-09-30", "close": 68.51, "volume": 92332.0}, {"date": "2021-10-01", "close": 72.33, "volume": 59454.0}, {"date": "2021-10-04", "close": 70.34, "volume": 35053.0}, {"date": "2021-10-05", "close": 72.77, "volume": 39330.0}, {"date": "2021-10-06", "close": 75.44, "volume": 151183.0}, {"date": "2021-10-07", "close": 74.43, "volume": 59467.0}, {"date": "2021-10-08", "close": 71.94, "volume": 39814.0}, {"date": "2021-10-11", "close": 69.75, "volume": 62040.0}, {"date": "2021-10-12", "close": 69.56, "volume": 46986.0}, {"date": "2021-10-13", "close": 70.25, "volume": 50580.0}, {"date": "2021-10-14", "close": 71.4, "volume": 34707.0}, {"date": "2021-10-15", "close": 70.56, "volume": 50133.0}, {"date": "2021-10-18", "close": 71.44, "volume": 25252.0}, {"date": "2021-10-19", "close": 70.68, "volume": 37261.0}, {"date": "2021-10-20", "close": 71.47, "volume": 17488.0}, {"date": "2021-10-21", "close": 71.18, "volume": 25518.0}, {"date": "2021-10-22", "close": 69.8, "volume": 29550.0}, {"date": "2021-10-25", "close": 69.55, "volume": 26913.0}, {"date": "2021-10-26", "close": 69.23, "volume": 30910.0}, {"date": "2021-10-27", "close": 66.94, "volume": 34145.0}, {"date": "2021-10-28", "close": 67.1, "volume": 25634.0}, {"date": "2021-10-29", "close": 67.8, "volume": 30644.0}, {"date": "2021-11-01", "close": 69.37, "volume": 50560.0}, {"date": "2021-11-02", "close": 69.5, "volume": 39001.0}, {"date": "2021-11-03", "close": 69.63, "volume": 47555.0}, {"date": "2021-11-04", "close": 68.72, "volume": 30210.0}, {"date": "2021-11-05", "close": 74.06, "volume": 94650.0}, {"date": "2021-11-08", "close": 73.56, "volume": 53437.0}, {"date": "2021-11-09", "close": 74.65, "volume": 47499.0}, {"date": "2021-11-10", "close": 72.88, "volume": 32399.0}, {"date": "2021-11-11", "close": 74.94, "volume": 33797.0}, {"date": "2021-11-12", "close": 74.03, "volume": 24746.0}, {"date": "2021-11-15", "close": 74.06, "volume": 31070.0}, {"date": "2021-11-16", "close": 74.73, "volume": 31895.0}, {"date": "2021-11-17", "close": 73.34, "volume": 22470.0}, {"date": "2021-11-18", "close": 74.24, "volume": 38841.0}, {"date": "2021-11-19", "close": 71.17, "volume": 48798.0}, {"date": "2021-11-22", "close": 69.35, "volume": 33765.0}, {"date": "2021-11-23", "close": 68.25, "volume": 41194.0}, {"date": "2021-11-24", "close": 68.5, "volume": 33627.0}, {"date": "2021-11-26", "close": 65.18, "volume": 58161.0}, {"date": "2021-11-29", "close": 64.07, "volume": 52076.0}, {"date": "2021-11-30", "close": 63.31, "volume": 73659.0}, {"date": "2021-12-01", "close": 60.83, "volume": 75076.0}, {"date": "2021-12-02", "close": 63.66, "volume": 50613.0}, {"date": "2021-12-03", "close": 61.6, "volume": 38848.0}, {"date": "2021-12-06", "close": 64.3, "volume": 46287.0}, {"date": "2021-12-07", "close": 64.98, "volume": 31266.0}, {"date": "2021-12-08", "close": 65.17, "volume": 19680.0}, {"date": "2021-12-09", "close": 64.08, "volume": 35583.0}, {"date": "2021-12-10", "close": 63.66, "volume": 35062.0}, {"date": "2021-12-13", "close": 61.93, "volume": 49845.0}, {"date": "2021-12-14", "close": 62.76, "volume": 118015.0}, {"date": "2021-12-15", "close": 64.77, "volume": 136717.0}, {"date": "2021-12-16", "close": 62.59, "volume": 44809.0}, {"date": "2021-12-17", "close": 63.67, "volume": 60285.0}, {"date": "2021-12-20", "close": 64.88, "volume": 96042.0}, {"date": "2021-12-21", "close": 69.0, "volume": 51333.0}, {"date": "2021-12-22", "close": 71.8, "volume": 37490.0}, {"date": "2021-12-23", "close": 72.69, "volume": 28775.0}, {"date": "2021-12-27", "close": 75.82, "volume": 53480.0}, {"date": "2021-12-28", "close": 75.31, "volume": 41911.0}, {"date": "2021-12-29", "close": 73.39, "volume": 38323.0}, {"date": "2021-12-30", "close": 77.49, "volume": 73268.0}, {"date": "2021-12-31", "close": 77.88, "volume": 87025.0}, {"date": "2022-01-03", "close": 80.11, "volume": 78983.0}, {"date": "2022-01-04", "close": 87.98, "volume": 141106.0}, {"date": "2022-01-05", "close": 88.42, "volume": 153168.0}, {"date": "2022-01-06", "close": 91.33, "volume": 72157.0}, {"date": "2022-01-07", "close": 91.04, "volume": 81807.0}, {"date": "2022-01-10", "close": 87.78, "volume": 83115.0}, {"date": "2022-01-11", "close": 88.89, "volume": 58425.0}, {"date": "2022-01-12", "close": 85.01, "volume": 52402.0}, {"date": "2022-01-13", "close": 84.51, "volume": 40136.0}, {"date": "2022-01-14", "close": 84.95, "volume": 40288.0}, {"date": "2022-01-18", "close": 83.26, "volume": 39105.0}, {"date": "2022-01-19", "close": 78.1, "volume": 88101.0}, {"date": "2022-01-20", "close": 75.56, "volume": 62408.0}, {"date": "2022-01-21", "close": 72.39, "volume": 74896.0}, {"date": "2022-01-24", "close": 72.43, "volume": 169968.0}, {"date": "2022-01-25", "close": 71.18, "volume": 68788.0}, {"date": "2022-01-26", "close": 69.29, "volume": 91736.0}, {"date": "2022-01-27", "close": 66.72, "volume": 90894.0}, {"date": "2022-01-28", "close": 66.9, "volume": 124807.0}, {"date": "2022-01-31", "close": 69.87, "volume": 70137.0}, {"date": "2022-02-01", "close": 72.24, "volume": 99863.0}, {"date": "2022-02-02", "close": 70.69, "volume": 81177.0}, {"date": "2022-02-03", "close": 69.0, "volume": 59431.0}, {"date": "2022-02-04", "close": 70.87, "volume": 65337.0}, {"date": "2022-02-07", "close": 72.29, "volume": 48464.0}, {"date": "2022-02-08", "close": 75.39, "volume": 75064.0}, {"date": "2022-02-09", "close": 80.31, "volume": 122269.0}, {"date": "2022-02-10", "close": 73.21, "volume": 242367.0}, {"date": "2022-02-11", "close": 66.62, "volume": 272525.0}, {"date": "2022-02-14", "close": 65.1, "volume": 126921.0}, {"date": "2022-02-15", "close": 67.3, "volume": 111290.0}, {"date": "2022-02-16", "close": 65.77, "volume": 125992.0}, {"date": "2022-02-17", "close": 62.98, "volume": 109390.0}, {"date": "2022-02-18", "close": 64.13, "volume": 72412.0}, {"date": "2022-02-22", "close": 63.27, "volume": 78987.0}, {"date": "2022-02-23", "close": 61.71, "volume": 60747.0}, {"date": "2022-02-24", "close": 64.55, "volume": 148386.0}, {"date": "2022-02-25", "close": 66.81, "volume": 88972.0}, {"date": "2022-02-28", "close": 64.92, "volume": 103866.0}, {"date": "2022-03-01", "close": 63.17, "volume": 65160.0}, {"date": "2022-03-02", "close": 65.73, "volume": 78010.0}, {"date": "2022-03-03", "close": 63.41, "volume": 72835.0}, {"date": "2022-03-04", "close": 63.39, "volume": 62785.0}, {"date": "2022-03-07", "close": 59.0, "volume": 120497.0}, {"date": "2022-03-08", "close": 59.07, "volume": 136039.0}, {"date": "2022-03-09", "close": 61.11, "volume": 74138.0}, {"date": "2022-03-10", "close": 60.42, "volume": 58952.0}, {"date": "2022-03-11", "close": 58.82, "volume": 46999.0}, {"date": "2022-03-14", "close": 58.36, "volume": 63942.0}, {"date": "2022-03-15", "close": 59.7, "volume": 63336.0}, {"date": "2022-03-16", "close": 61.58, "volume": 74659.0}, {"date": "2022-03-17", "close": 62.71, "volume": 68902.0}, {"date": "2022-03-18", "close": 64.14, "volume": 115171.0}, {"date": "2022-03-21", "close": 62.9, "volume": 52321.0}, {"date": "2022-03-22", "close": 62.87, "volume": 51099.0}, {"date": "2022-03-23", "close": 62.55, "volume": 57108.0}, {"date": "2022-03-24", "close": 63.6, "volume": 30251.0}, {"date": "2022-03-25", "close": 62.03, "volume": 52782.0}, {"date": "2022-03-28", "close": 61.6, "volume": 65341.0}, {"date": "2022-03-29", "close": 63.37, "volume": 49857.0}, {"date": "2022-03-30", "close": 61.21, "volume": 32232.0}, {"date": "2022-03-31", "close": 61.46, "volume": 83987.0}, {"date": "2022-04-01", "close": 62.22, "volume": 50236.0}, {"date": "2022-04-04", "close": 62.46, "volume": 51984.0}, {"date": "2022-04-05", "close": 60.2, "volume": 50057.0}, {"date": "2022-04-06", "close": 58.65, "volume": 62925.0}, {"date": "2022-04-07", "close": 60.08, "volume": 78867.0}, {"date": "2022-04-08", "close": 59.35, "volume": 51855.0}, {"date": "2022-04-11", "close": 59.56, "volume": 42956.0}, {"date": "2022-04-12", "close": 60.63, "volume": 73155.0}, {"date": "2022-04-13", "close": 63.2, "volume": 73268.0}, {"date": "2022-04-14", "close": 63.5, "volume": 46923.0}, {"date": "2022-04-18", "close": 63.95, "volume": 123025.0}, {"date": "2022-04-19", "close": 67.06, "volume": 61246.0}, {"date": "2022-04-20", "close": 67.41, "volume": 71737.0}, {"date": "2022-04-21", "close": 64.13, "volume": 90046.0}, {"date": "2022-04-22", "close": 63.09, "volume": 45697.0}, {"date": "2022-04-25", "close": 66.11, "volume": 77653.0}, {"date": "2022-04-26", "close": 63.08, "volume": 58843.0}, {"date": "2022-04-27", "close": 62.82, "volume": 79171.0}, {"date": "2022-04-28", "close": 64.09, "volume": 73134.0}, {"date": "2022-04-29", "close": 61.96, "volume": 53241.0}, {"date": "2022-05-02", "close": 64.55, "volume": 71526.0}, {"date": "2022-05-03", "close": 63.64, "volume": 69200.0}, {"date": "2022-05-04", "close": 64.18, "volume": 60707.0}, {"date": "2022-05-05", "close": 62.43, "volume": 74531.0}, {"date": "2022-05-06", "close": 62.12, "volume": 61002.0}, {"date": "2022-05-09", "close": 59.4, "volume": 120387.0}, {"date": "2022-05-10", "close": 59.11, "volume": 219793.0}, {"date": "2022-05-11", "close": 57.64, "volume": 106058.0}, {"date": "2022-05-12", "close": 57.6, "volume": 134100.0}, {"date": "2022-05-13", "close": 58.51, "volume": 85922.0}, {"date": "2022-05-16", "close": 57.91, "volume": 65199.0}, {"date": "2022-05-17", "close": 59.97, "volume": 54343.0}, {"date": "2022-05-18", "close": 55.96, "volume": 100864.0}, {"date": "2022-05-19", "close": 53.91, "volume": 144598.0}, {"date": "2022-05-20", "close": 53.72, "volume": 134984.0}, {"date": "2022-05-23", "close": 52.96, "volume": 118185.0}, {"date": "2022-05-24", "close": 51.58, "volume": 142495.0}, {"date": "2022-05-25", "close": 56.36, "volume": 164085.0}, {"date": "2022-05-26", "close": 57.32, "volume": 123183.0}, {"date": "2022-05-27", "close": 57.9, "volume": 73432.0}, {"date": "2022-05-31", "close": 57.73, "volume": 180044.0}, {"date": "2022-06-01", "close": 53.87, "volume": 169063.0}, {"date": "2022-06-02", "close": 56.69, "volume": 888443.0}, {"date": "2022-06-03", "close": 54.8, "volume": 112275.0}, {"date": "2022-06-06", "close": 55.37, "volume": 91693.0}, {"date": "2022-06-07", "close": 56.93, "volume": 72050.0}, {"date": "2022-06-08", "close": 56.79, "volume": 76030.0}, {"date": "2022-06-09", "close": 55.99, "volume": 51490.0}, {"date": "2022-06-10", "close": 52.83, "volume": 81483.0}, {"date": "2022-06-13", "close": 49.52, "volume": 127545.0}, {"date": "2022-06-14", "close": 49.92, "volume": 106086.0}, {"date": "2022-06-15", "close": 51.87, "volume": 89068.0}, {"date": "2022-06-16", "close": 47.82, "volume": 115232.0}, {"date": "2022-06-17", "close": 50.16, "volume": 98022.0}, {"date": "2022-06-21", "close": 49.13, "volume": 87695.0}, {"date": "2022-06-22", "close": 48.23, "volume": 47569.0}, {"date": "2022-06-23", "close": 48.46, "volume": 144352.0}, {"date": "2022-06-24", "close": 49.68, "volume": 158339.0}, {"date": "2022-06-27", "close": 50.04, "volume": 74633.0}, {"date": "2022-06-28", "close": 48.76, "volume": 59030.0}, {"date": "2022-06-29", "close": 48.46, "volume": 53663.0}, {"date": "2022-06-30", "close": 48.36, "volume": 49090.0}, {"date": "2022-07-01", "close": 49.57, "volume": 50846.0}, {"date": "2022-07-05", "close": 50.13, "volume": 53276.0}, {"date": "2022-07-06", "close": 48.73, "volume": 47334.0}, {"date": "2022-07-07", "close": 50.76, "volume": 67061.0}, {"date": "2022-07-08", "close": 49.95, "volume": 36430.0}, {"date": "2022-07-11", "close": 51.47, "volume": 133488.0}, {"date": "2022-07-12", "close": 51.79, "volume": 145798.0}, {"date": "2022-07-13", "close": 53.15, "volume": 109500.0}, {"date": "2022-07-14", "close": 50.37, "volume": 86432.0}, {"date": "2022-07-15", "close": 52.66, "volume": 268632.0}, {"date": "2022-07-18", "close": 53.72, "volume": 145686.0}, {"date": "2022-07-19", "close": 56.18, "volume": 86533.0}, {"date": "2022-07-20", "close": 56.22, "volume": 80025.0}, {"date": "2022-07-21", "close": 55.67, "volume": 47559.0}, {"date": "2022-07-22", "close": 54.99, "volume": 61808.0}, {"date": "2022-07-25", "close": 53.58, "volume": 74091.0}, {"date": "2022-07-26", "close": 52.8, "volume": 44444.0}, {"date": "2022-07-27", "close": 54.78, "volume": 37824.0}, {"date": "2022-07-28", "close": 56.22, "volume": 45004.0}, {"date": "2022-07-29", "close": 56.96, "volume": 47978.0}, {"date": "2022-08-01", "close": 57.45, "volume": 48158.0}, {"date": "2022-08-02", "close": 58.83, "volume": 64492.0}, {"date": "2022-08-03", "close": 60.2, "volume": 60091.0}, {"date": "2022-08-04", "close": 59.84, "volume": 57375.0}, {"date": "2022-08-05", "close": 58.62, "volume": 42495.0}, {"date": "2022-08-08", "close": 61.61, "volume": 138364.0}, {"date": "2022-08-09", "close": 61.38, "volume": 84478.0}, {"date": "2022-08-10", "close": 66.36, "volume": 146854.0}, {"date": "2022-08-11", "close": 67.55, "volume": 127426.0}, {"date": "2022-08-12", "close": 70.85, "volume": 102179.0}, {"date": "2022-08-15", "close": 69.54, "volume": 82240.0}, {"date": "2022-08-16", "close": 73.71, "volume": 122221.0}, {"date": "2022-08-17", "close": 70.34, "volume": 76812.0}, {"date": "2022-08-18", "close": 72.07, "volume": 52561.0}, {"date": "2022-08-19", "close": 70.84, "volume": 52814.0}, {"date": "2022-08-22", "close": 70.27, "volume": 64372.0}, {"date": "2022-08-23", "close": 70.44, "volume": 75588.0}, {"date": "2022-08-24", "close": 71.62, "volume": 67736.0}, {"date": "2022-08-25", "close": 71.52, "volume": 87580.0}, {"date": "2022-08-26", "close": 67.1, "volume": 66862.0}, {"date": "2022-08-29", "close": 66.79, "volume": 86433.0}, {"date": "2022-08-30", "close": 65.89, "volume": 54020.0}, {"date": "2022-08-31", "close": 65.21, "volume": 44192.0}, {"date": "2022-09-01", "close": 65.01, "volume": 49116.0}, {"date": "2022-09-02", "close": 64.8, "volume": 46285.0}, {"date": "2022-09-06", "close": 65.05, "volume": 70208.0}, {"date": "2022-09-07", "close": 66.68, "volume": 50479.0}, {"date": "2022-09-08", "close": 66.17, "volume": 45389.0}, {"date": "2022-09-09", "close": 67.44, "volume": 56893.0}, {"date": "2022-09-12", "close": 69.19, "volume": 63087.0}, {"date": "2022-09-13", "close": 68.26, "volume": 63153.0}, {"date": "2022-09-14", "close": 70.12, "volume": 63805.0}, {"date": "2022-09-15", "close": 70.62, "volume": 63698.0}, {"date": "2022-09-16", "close": 68.28, "volume": 92386.0}, {"date": "2022-09-19", "close": 70.15, "volume": 50819.0}, {"date": "2022-09-20", "close": 69.12, "volume": 50324.0}, {"date": "2022-09-21", "close": 67.31, "volume": 37633.0}, {"date": "2022-09-22", "close": 64.89, "volume": 65909.0}, {"date": "2022-09-23", "close": 63.01, "volume": 81268.0}, {"date": "2022-09-26", "close": 63.94, "volume": 76333.0}, {"date": "2022-09-27", "close": 65.2, "volume": 71413.0}, {"date": "2022-09-28", "close": 67.1, "volume": 63034.0}, {"date": "2022-09-29", "close": 65.09, "volume": 66547.0}, {"date": "2022-09-30", "close": 65.34, "volume": 174632.0}, {"date": "2022-10-03", "close": 66.1, "volume": 73676.0}, {"date": "2022-10-04", "close": 69.44, "volume": 50568.0}, {"date": "2022-10-05", "close": 69.39, "volume": 48480.0}, {"date": "2022-10-06", "close": 69.11, "volume": 52011.0}, {"date": "2022-10-07", "close": 68.04, "volume": 44765.0}, {"date": "2022-10-10", "close": 67.62, "volume": 45327.0}, {"date": "2022-10-11", "close": 69.16, "volume": 66556.0}, {"date": "2022-10-12", "close": 72.15, "volume": 73604.0}, {"date": "2022-10-13", "close": 76.08, "volume": 153220.0}, {"date": "2022-10-14", "close": 73.04, "volume": 76874.0}, {"date": "2022-10-17", "close": 75.93, "volume": 56204.0}, {"date": "2022-10-18", "close": 76.93, "volume": 38615.0}, {"date": "2022-10-19", "close": 77.12, "volume": 40455.0}, {"date": "2022-10-20", "close": 76.84, "volume": 57436.0}, {"date": "2022-10-21", "close": 78.77, "volume": 62965.0}, {"date": "2022-10-24", "close": 80.02, "volume": 55783.0}, {"date": "2022-10-25", "close": 82.14, "volume": 65052.0}, {"date": "2022-10-26", "close": 81.09, "volume": 52228.0}, {"date": "2022-10-27", "close": 81.44, "volume": 40075.0}, {"date": "2022-10-28", "close": 83.91, "volume": 41913.0}, {"date": "2022-10-31", "close": 84.43, "volume": 57008.0}, {"date": "2022-11-01", "close": 83.9, "volume": 48737.0}, {"date": "2022-11-02", "close": 79.46, "volume": 59488.0}, {"date": "2022-11-03", "close": 79.55, "volume": 44535.0}, {"date": "2022-11-04", "close": 79.28, "volume": 50369.0}, {"date": "2022-11-07", "close": 81.15, "volume": 52937.0}, {"date": "2022-11-08", "close": 80.96, "volume": 46390.0}, {"date": "2022-11-09", "close": 80.18, "volume": 56820.0}, {"date": "2022-11-10", "close": 83.69, "volume": 47121.0}, {"date": "2022-11-11", "close": 83.34, "volume": 51396.0}, {"date": "2022-11-14", "close": 83.5, "volume": 36602.0}, {"date": "2022-11-15", "close": 84.17, "volume": 42929.0}, {"date": "2022-11-16", "close": 84.87, "volume": 36696.0}, {"date": "2022-11-17", "close": 86.43, "volume": 45415.0}, {"date": "2022-11-18", "close": 86.88, "volume": 65439.0}, {"date": "2022-11-21", "close": 86.58, "volume": 65405.0}, {"date": "2022-11-22", "close": 89.07, "volume": 39250.0}, {"date": "2022-11-23", "close": 88.64, "volume": 49346.0}, {"date": "2022-11-25", "close": 88.85, "volume": 33193.0}, {"date": "2022-11-28", "close": 88.18, "volume": 47962.0}, {"date": "2022-11-29", "close": 91.07, "volume": 64421.0}, {"date": "2022-11-30", "close": 91.02, "volume": 108512.0}, {"date": "2022-12-01", "close": 91.07, "volume": 67590.0}, {"date": "2022-12-02", "close": 89.91, "volume": 84463.0}, {"date": "2022-12-05", "close": 87.06, "volume": 69802.0}, {"date": "2022-12-06", "close": 86.33, "volume": 78780.0}, {"date": "2022-12-07", "close": 84.01, "volume": 50715.0}, {"date": "2022-12-08", "close": 83.05, "volume": 57732.0}, {"date": "2022-12-09", "close": 83.63, "volume": 48147.0}, {"date": "2022-12-12", "close": 84.41, "volume": 60631.0}, {"date": "2022-12-13", "close": 87.02, "volume": 113642.0}, {"date": "2022-12-14", "close": 87.14, "volume": 98330.0}, {"date": "2022-12-15", "close": 92.56, "volume": 243463.0}, {"date": "2022-12-16", "close": 93.26, "volume": 136426.0}, {"date": "2022-12-19", "close": 90.57, "volume": 128047.0}, {"date": "2022-12-20", "close": 92.16, "volume": 92802.0}, {"date": "2022-12-21", "close": 94.97, "volume": 97914.0}, {"date": "2022-12-22", "close": 92.52, "volume": 58189.0}, {"date": "2022-12-23", "close": 95.34, "volume": 65267.0}, {"date": "2022-12-27", "close": 94.85, "volume": 76126.0}, {"date": "2022-12-28", "close": 91.75, "volume": 82434.0}, {"date": "2022-12-29", "close": 94.45, "volume": 99411.0}, {"date": "2022-12-30", "close": 93.19, "volume": 86799.0}, {"date": "2023-01-03", "close": 90.39, "volume": 114137.0}, {"date": "2023-01-04", "close": 91.46, "volume": 90585.0}, {"date": "2023-01-05", "close": 88.55, "volume": 101777.0}, {"date": "2023-01-06", "close": 93.61, "volume": 110967.0}, {"date": "2023-01-09", "close": 91.36, "volume": 111584.0}, {"date": "2023-01-10", "close": 92.67, "volume": 121251.0}, {"date": "2023-01-11", "close": 96.97, "volume": 77513.0}, {"date": "2023-01-12", "close": 96.47, "volume": 79783.0}, {"date": "2023-01-13", "close": 95.1, "volume": 119136.0}, {"date": "2023-01-17", "close": 94.66, "volume": 64718.0}, {"date": "2023-01-18", "close": 92.43, "volume": 60804.0}, {"date": "2023-01-19", "close": 91.67, "volume": 70846.0}, {"date": "2023-01-20", "close": 93.91, "volume": 61074.0}, {"date": "2023-01-23", "close": 93.37, "volume": 50713.0}, {"date": "2023-01-24", "close": 93.69, "volume": 51610.0}, {"date": "2023-01-25", "close": 94.11, "volume": 52055.0}, {"date": "2023-01-26", "close": 93.42, "volume": 49708.0}, {"date": "2023-01-27", "close": 94.16, "volume": 54217.0}, {"date": "2023-01-30", "close": 89.26, "volume": 89190.0}, {"date": "2023-01-31", "close": 90.79, "volume": 89814.0}, {"date": "2023-02-01", "close": 89.75, "volume": 95558.0}, {"date": "2023-02-02", "close": 92.86, "volume": 65224.0}, {"date": "2023-02-03", "close": 93.44, "volume": 51804.0}, {"date": "2023-02-06", "close": 93.21, "volume": 59077.0}, {"date": "2023-02-07", "close": 93.71, "volume": 56480.0}, {"date": "2023-02-08", "close": 89.93, "volume": 83849.0}, {"date": "2023-02-09", "close": 88.03, "volume": 99579.0}, {"date": "2023-02-10", "close": 81.52, "volume": 243678.0}, {"date": "2023-02-13", "close": 87.0, "volume": 124014.0}, {"date": "2023-02-14", "close": 85.99, "volume": 81993.0}, {"date": "2023-02-15", "close": 85.05, "volume": 115642.0}, {"date": "2023-02-16", "close": 87.4, "volume": 82616.0}, {"date": "2023-02-17", "close": 83.07, "volume": 158117.0}, {"date": "2023-02-21", "close": 83.42, "volume": 83235.0}, {"date": "2023-02-22", "close": 85.67, "volume": 77417.0}, {"date": "2023-02-23", "close": 84.71, "volume": 91883.0}, {"date": "2023-02-24", "close": 86.28, "volume": 61924.0}, {"date": "2023-02-27", "close": 82.48, "volume": 93941.0}, {"date": "2023-02-28", "close": 83.77, "volume": 74254.0}, {"date": "2023-03-01", "close": 85.55, "volume": 95699.0}, {"date": "2023-03-02", "close": 85.73, "volume": 56523.0}, {"date": "2023-03-03", "close": 87.43, "volume": 47082.0}, {"date": "2023-03-06", "close": 86.97, "volume": 84182.0}, {"date": "2023-03-07", "close": 87.04, "volume": 81089.0}, {"date": "2023-03-08", "close": 85.95, "volume": 61870.0}, {"date": "2023-03-09", "close": 83.26, "volume": 81969.0}, {"date": "2023-03-10", "close": 80.92, "volume": 102581.0}, {"date": "2023-03-13", "close": 79.28, "volume": 98565.0}, {"date": "2023-03-14", "close": 81.27, "volume": 62198.0}, {"date": "2023-03-15", "close": 80.26, "volume": 72201.0}, {"date": "2023-03-16", "close": 81.54, "volume": 58408.0}, {"date": "2023-03-17", "close": 78.25, "volume": 104961.0}, {"date": "2023-03-20", "close": 79.01, "volume": 78084.0}, {"date": "2023-03-21", "close": 80.36, "volume": 52481.0}, {"date": "2023-03-22", "close": 77.86, "volume": 76907.0}, {"date": "2023-03-23", "close": 76.39, "volume": 65385.0}, {"date": "2023-03-24", "close": 77.27, "volume": 63841.0}, {"date": "2023-03-27", "close": 77.115, "volume": 56387.0}, {"date": "2023-03-28", "close": 77.42, "volume": 58855.0}, {"date": "2023-03-29", "close": 77.25, "volume": 71810.0}, {"date": "2023-03-30", "close": 76.0, "volume": 46001.0}, {"date": "2023-03-31", "close": 78.17, "volume": 143304.0}, {"date": "2023-04-03", "close": 77.46, "volume": 63554.0}, {"date": "2023-04-04", "close": 75.01, "volume": 48503.0}, {"date": "2023-04-05", "close": 74.08, "volume": 67594.0}, {"date": "2023-04-06", "close": 74.94, "volume": 42528.0}, {"date": "2023-04-10", "close": 75.4, "volume": 40626.0}, {"date": "2023-04-11", "close": 76.1, "volume": 39228.0}, {"date": "2023-04-12", "close": 73.96, "volume": 52375.0}, {"date": "2023-04-13", "close": 75.19, "volume": 35879.0}, {"date": "2023-04-14", "close": 75.16, "volume": 31324.0}, {"date": "2023-04-17", "close": 75.34, "volume": 46546.0}, {"date": "2023-04-18", "close": 75.74, "volume": 40251.0}, {"date": "2023-04-19", "close": 74.81, "volume": 37335.0}, {"date": "2023-04-20", "close": 74.49, "volume": 37588.0}, {"date": "2023-04-21", "close": 74.95, "volume": 39104.0}, {"date": "2023-04-24", "close": 74.55, "volume": 29875.0}, {"date": "2023-04-25", "close": 73.23, "volume": 49147.0}, {"date": "2023-04-26", "close": 72.92, "volume": 30384.0}, {"date": "2023-04-27", "close": 74.48, "volume": 32544.0}, {"date": "2023-04-28", "close": 74.9, "volume": 39243.0}, {"date": "2023-05-01", "close": 74.64, "volume": 29150.0}, {"date": "2023-05-02", "close": 72.47, "volume": 60987.0}, {"date": "2023-05-03", "close": 73.86, "volume": 42861.0}, {"date": "2023-05-04", "close": 73.1, "volume": 72467.0}, {"date": "2023-05-05", "close": 74.83, "volume": 42359.0}, {"date": "2023-05-08", "close": 75.33, "volume": 36680.0}, {"date": "2023-05-09", "close": 76.09, "volume": 34477.0}, {"date": "2023-05-10", "close": 76.42, "volume": 50095.0}, {"date": "2023-05-11", "close": 73.23, "volume": 80232.0}, {"date": "2023-05-12", "close": 72.22, "volume": 61862.0}, {"date": "2023-05-15", "close": 73.45, "volume": 29207.0}, {"date": "2023-05-16", "close": 72.4, "volume": 32316.0}, {"date": "2023-05-17", "close": 74.73, "volume": 34361.0}, {"date": "2023-05-18", "close": 76.04, "volume": 35191.0}, {"date": "2023-05-19", "close": 74.23, "volume": 36714.0}, {"date": "2023-05-22", "close": 76.4, "volume": 69828.0}, {"date": "2023-05-23", "close": 76.42, "volume": 47501.0}, {"date": "2023-05-24", "close": 76.74, "volume": 38648.0}, {"date": "2023-05-25", "close": 74.39, "volume": 46189.0}, {"date": "2023-05-26", "close": 74.74, "volume": 27948.0}, {"date": "2023-05-30", "close": 73.48, "volume": 32494.0}, {"date": "2023-05-31", "close": 72.23, "volume": 104621.0}, {"date": "2023-06-01", "close": 73.44, "volume": 48433.0}, {"date": "2023-06-02", "close": 76.55, "volume": 47552.0}, {"date": "2023-06-05", "close": 75.55, "volume": 32735.0}, {"date": "2023-06-06", "close": 77.85, "volume": 47824.0}, {"date": "2023-06-07", "close": 78.2, "volume": 39455.0}, {"date": "2023-06-08", "close": 77.68, "volume": 43073.0}, {"date": "2023-06-09", "close": 76.96, "volume": 32354.0}, {"date": "2023-06-12", "close": 77.46, "volume": 36112.0}, {"date": "2023-06-13", "close": 77.71, "volume": 41592.0}, {"date": "2023-06-14", "close": 77.11, "volume": 33075.0}, {"date": "2023-06-15", "close": 77.44, "volume": 37194.0}, {"date": "2023-06-16", "close": 76.55, "volume": 63237.0}, {"date": "2023-06-20", "close": 77.06, "volume": 23791.0}, {"date": "2023-06-21", "close": 76.99, "volume": 22985.0}, {"date": "2023-06-22", "close": 75.38, "volume": 36858.0}, {"date": "2023-06-23", "close": 72.94, "volume": 80332.0}, {"date": "2023-06-26", "close": 73.72, "volume": 37921.0}, {"date": "2023-06-27", "close": 74.87, "volume": 20999.0}, {"date": "2023-06-28", "close": 74.91, "volume": 24816.0}, {"date": "2023-06-29", "close": 75.39, "volume": 17993.0}, {"date": "2023-06-30", "close": 75.99, "volume": 22876.0}, {"date": "2023-07-03", "close": 76.44, "volume": 18735.0}, {"date": "2023-07-05", "close": 76.08, "volume": 33456.0}, {"date": "2023-07-06", "close": 75.64, "volume": 25757.0}, {"date": "2023-07-07", "close": 75.89, "volume": 35218.0}, {"date": "2023-07-10", "close": 77.37, "volume": 31005.0}, {"date": "2023-07-11", "close": 71.115, "volume": 189379.0}, {"date": "2023-07-12", "close": 68.91, "volume": 120617.0}, {"date": "2023-07-13", "close": 69.37, "volume": 86474.0}, {"date": "2023-07-14", "close": 69.83, "volume": 51688.0}, {"date": "2023-07-17", "close": 70.62, "volume": 47332.0}, {"date": "2023-07-18", "close": 70.7, "volume": 42347.0}, {"date": "2023-07-19", "close": 70.21, "volume": 43237.0}, {"date": "2023-07-20", "close": 69.51, "volume": 34597.0}, {"date": "2023-07-21", "close": 69.41, "volume": 45366.0}, {"date": "2023-07-24", "close": 70.64, "volume": 46366.0}, {"date": "2023-07-25", "close": 71.26, "volume": 29435.0}, {"date": "2023-07-26", "close": 71.03, "volume": 34200.0}, {"date": "2023-07-27", "close": 68.69, "volume": 46366.0}, {"date": "2023-07-28", "close": 68.67, "volume": 45863.0}, {"date": "2023-07-31", "close": 69.75, "volume": 72085.0}, {"date": "2023-08-01", "close": 70.6, "volume": 38684.0}, {"date": "2023-08-02", "close": 69.31, "volume": 31754.0}, {"date": "2023-08-03", "close": 69.67, "volume": 21661.0}, {"date": "2023-08-04", "close": 68.86, "volume": 27362.0}, {"date": "2023-08-07", "close": 69.21, "volume": 34772.0}, {"date": "2023-08-08", "close": 68.84, "volume": 41971.0}, {"date": "2023-08-09", "close": 68.27, "volume": 46976.0}, {"date": "2023-08-10", "close": 67.59, "volume": 99253.0}, {"date": "2023-08-11", "close": 67.31, "volume": 62063.0}, {"date": "2023-08-14", "close": 67.01, "volume": 88759.0}, {"date": "2023-08-15", "close": 66.17, "volume": 35498.0}, {"date": "2023-08-16", "close": 65.93, "volume": 40005.0}, {"date": "2023-08-17", "close": 65.23, "volume": 44446.0}, {"date": "2023-08-18", "close": 65.85, "volume": 47742.0}, {"date": "2023-08-21", "close": 66.07, "volume": 50545.0}, {"date": "2023-08-22", "close": 65.13, "volume": 41793.0}, {"date": "2023-08-23", "close": 64.07, "volume": 56128.0}, {"date": "2023-08-24", "close": 65.6, "volume": 60803.0}, {"date": "2023-08-25", "close": 65.19, "volume": 40562.0}, {"date": "2023-08-28", "close": 64.8, "volume": 36124.0}, {"date": "2023-08-29", "close": 65.37, "volume": 29156.0}, {"date": "2023-08-30", "close": 66.11, "volume": 32133.0}, {"date": "2023-08-31", "close": 65.28, "volume": 38997.0}, {"date": "2023-09-01", "close": 66.13, "volume": 45332.0}, {"date": "2023-09-05", "close": 65.9, "volume": 48825.0}, {"date": "2023-09-06", "close": 64.83, "volume": 39435.0}, {"date": "2023-09-07", "close": 64.62, "volume": 46842.0}, {"date": "2023-09-08", "close": 63.79, "volume": 39024.0}, {"date": "2023-09-11", "close": 62.96, "volume": 39534.0}, {"date": "2023-09-12", "close": 63.66, "volume": 42860.0}, {"date": "2023-09-13", "close": 63.26, "volume": 52006.0}, {"date": "2023-09-14", "close": 64.13, "volume": 41562.0}, {"date": "2023-09-15", "close": 63.6, "volume": 159613.0}, {"date": "2023-09-18", "close": 63.34, "volume": 48347.0}, {"date": "2023-09-19", "close": 62.85, "volume": 37772.0}, {"date": "2023-09-20", "close": 61.07, "volume": 51777.0}, {"date": "2023-09-21", "close": 60.05, "volume": 57929.0}, {"date": "2023-09-22", "close": 60.03, "volume": 47934.0}, {"date": "2023-09-25", "close": 60.27, "volume": 44143.0}, {"date": "2023-09-26", "close": 60.03, "volume": 54261.0}, {"date": "2023-09-27", "close": 60.15, "volume": 49114.0}, {"date": "2023-09-28", "close": 60.37, "volume": 45445.0}, {"date": "2023-09-29", "close": 60.66, "volume": 43516.0}, {"date": "2023-10-02", "close": 59.32, "volume": 55735.0}, {"date": "2023-10-03", "close": 58.95, "volume": 59707.0}, {"date": "2023-10-04", "close": 58.42, "volume": 40594.0}, {"date": "2023-10-05", "close": 58.02, "volume": 61078.0}, {"date": "2023-10-06", "close": 57.53, "volume": 50600.0}, {"date": "2023-10-09", "close": 57.99, "volume": 49291.0}, {"date": "2023-10-10", "close": 57.67, "volume": 60391.0}, {"date": "2023-10-11", "close": 55.3, "volume": 81528.0}, {"date": "2023-10-12", "close": 53.4, "volume": 105591.0}, {"date": "2023-10-13", "close": 52.17, "volume": 70753.0}, {"date": "2023-10-16", "close": 53.61, "volume": 69004.0}, {"date": "2023-10-17", "close": 55.29, "volume": 72585.0}, {"date": "2023-10-18", "close": 53.75, "volume": 51382.0}, {"date": "2023-10-19", "close": 52.84, "volume": 43869.0}, {"date": "2023-10-20", "close": 52.56, "volume": 56213.0}, {"date": "2023-10-23", "close": 51.54, "volume": 51359.0}, {"date": "2023-10-24", "close": 51.82, "volume": 59576.0}, {"date": "2023-10-25", "close": 51.77, "volume": 60690.0}, {"date": "2023-10-26", "close": 52.7, "volume": 34934.0}, {"date": "2023-10-27", "close": 53.06, "volume": 36738.0}, {"date": "2023-10-30", "close": 53.79, "volume": 39961.0}, {"date": "2023-10-31", "close": 54.51, "volume": 37290.0}, {"date": "2023-11-01", "close": 53.56, "volume": 40306.0}, {"date": "2023-11-02", "close": 55.145, "volume": 43055.0}, {"date": "2023-11-03", "close": 56.42, "volume": 51837.0}, {"date": "2023-11-06", "close": 55.41, "volume": 28805.0}, {"date": "2023-11-07", "close": 55.2, "volume": 23066.0}, {"date": "2023-11-08", "close": 54.56, "volume": 33419.0}, {"date": "2023-11-09", "close": 53.81, "volume": 31377.0}, {"date": "2023-11-10", "close": 55.28, "volume": 35137.0}, {"date": "2023-11-13", "close": 54.82, "volume": 21182.0}, {"date": "2023-11-14", "close": 56.85, "volume": 95150.0}, {"date": "2023-11-15", "close": 56.71, "volume": 70980.0}, {"date": "2023-11-16", "close": 55.88, "volume": 79125.0}, {"date": "2023-11-17", "close": 56.64, "volume": 48729.0}, {"date": "2023-11-20", "close": 57.44, "volume": 41347.0}, {"date": "2023-11-21", "close": 56.67, "volume": 63768.0}, {"date": "2023-11-22", "close": 57.56, "volume": 58779.0}, {"date": "2023-11-24", "close": 57.73, "volume": 21095.0}, {"date": "2023-11-27", "close": 57.32, "volume": 49215.0}, {"date": "2023-11-28", "close": 57.56, "volume": 29828.0}, {"date": "2023-11-29", "close": 58.37, "volume": 66050.0}, {"date": "2023-11-30", "close": 58.61, "volume": 71563.0}, {"date": "2023-12-01", "close": 60.56, "volume": 48551.0}, {"date": "2023-12-04", "close": 61.51, "volume": 36952.0}, {"date": "2023-12-05", "close": 60.62, "volume": 35017.0}, {"date": "2023-12-06", "close": 61.7, "volume": 60517.0}, {"date": "2023-12-07", "close": 62.21, "volume": 37037.0}, {"date": "2023-12-08", "close": 62.3, "volume": 44616.0}, {"date": "2023-12-11", "close": 61.92, "volume": 60965.0}, {"date": "2023-12-12", "close": 62.06, "volume": 35827.0}, {"date": "2023-12-13", "close": 66.27, "volume": 226552.0}, {"date": "2023-12-14", "close": 67.79, "volume": 164972.0}, {"date": "2023-12-15", "close": 63.44, "volume": 278086.0}, {"date": "2023-12-18", "close": 65.5, "volume": 97342.0}, {"date": "2023-12-19", "close": 66.64, "volume": 81427.0}, {"date": "2023-12-20", "close": 65.18, "volume": 69026.0}, {"date": "2023-12-21", "close": 65.32, "volume": 47206.0}, {"date": "2023-12-22", "close": 66.45, "volume": 42891.0}, {"date": "2023-12-26", "close": 67.27, "volume": 51498.0}, {"date": "2023-12-27", "close": 67.66, "volume": 41233.0}, {"date": "2023-12-28", "close": 67.21, "volume": 52646.0}, {"date": "2023-12-29", "close": 66.26, "volume": 42508.0}, {"date": "2024-01-02", "close": 64.6, "volume": 73508.0}, {"date": "2024-01-03", "close": 61.81, "volume": 70752.0}, {"date": "2024-01-04", "close": 61.24, "volume": 49507.0}, {"date": "2024-01-05", "close": 61.76, "volume": 46932.0}, {"date": "2024-01-08", "close": 64.08, "volume": 50828.0}, {"date": "2024-01-09", "close": 62.4, "volume": 59472.0}, {"date": "2024-01-10", "close": 62.78, "volume": 48198.0}, {"date": "2024-01-11", "close": 62.96, "volume": 46918.0}, {"date": "2024-01-12", "close": 62.93, "volume": 48708.0}, {"date": "2024-01-16", "close": 62.69, "volume": 56040.0}, {"date": "2024-01-17", "close": 62.38, "volume": 37033.0}, {"date": "2024-01-18", "close": 62.24, "volume": 54140.0}, {"date": "2024-01-19", "close": 61.87, "volume": 43882.0}, {"date": "2024-01-22", "close": 62.8, "volume": 41095.0}, {"date": "2024-01-23", "close": 63.14, "volume": 32779.0}, {"date": "2024-01-24", "close": 62.15, "volume": 30055.0}, {"date": "2024-01-25", "close": 62.37, "volume": 36787.0}, {"date": "2024-01-26", "close": 62.39, "volume": 23174.0}, {"date": "2024-01-29", "close": 62.86, "volume": 28586.0}, {"date": "2024-01-30", "close": 63.03, "volume": 37916.0}, {"date": "2024-01-31", "close": 61.76, "volume": 46595.0}, {"date": "2024-02-01", "close": 63.0, "volume": 40134.0}, {"date": "2024-02-02", "close": 62.37, "volume": 50129.0}, {"date": "2024-02-05", "close": 60.23, "volume": 73859.0}, {"date": "2024-02-06", "close": 61.28, "volume": 31728.0}, {"date": "2024-02-07", "close": 59.9, "volume": 35275.0}, {"date": "2024-02-08", "close": 60.78, "volume": 60958.0}, {"date": "2024-02-09", "close": 56.985, "volume": 206282.0}, {"date": "2024-02-12", "close": 58.125, "volume": 87931.0}, {"date": "2024-02-13", "close": 56.76, "volume": 71368.0}, {"date": "2024-02-14", "close": 57.61, "volume": 39205.0}, {"date": "2024-02-15", "close": 58.66, "volume": 36665.0}, {"date": "2024-02-16", "close": 57.35, "volume": 47558.0}, {"date": "2024-02-20", "close": 56.41, "volume": 63315.0}, {"date": "2024-02-21", "close": 55.86, "volume": 42871.0}, {"date": "2024-02-22", "close": 55.9, "volume": 53611.0}, {"date": "2024-02-23", "close": 56.17, "volume": 35650.0}, {"date": "2024-02-26", "close": 55.51, "volume": 31417.0}, {"date": "2024-02-27", "close": 57.4, "volume": 76343.0}, {"date": "2024-02-28", "close": 56.65, "volume": 30063.0}, {"date": "2024-02-29", "close": 56.36, "volume": 37395.0}, {"date": "2024-03-01", "close": 56.92, "volume": 44201.0}, {"date": "2024-03-04", "close": 55.64, "volume": 40865.0}, {"date": "2024-03-05", "close": 55.23, "volume": 36817.0}, {"date": "2024-03-06", "close": 55.65, "volume": 122666.0}, {"date": "2024-03-07", "close": 55.2, "volume": 51968.0}, {"date": "2024-03-08", "close": 55.89, "volume": 34554.0}, {"date": "2024-03-11", "close": 55.35, "volume": 36673.0}, {"date": "2024-03-12", "close": 55.68, "volume": 31853.0}, {"date": "2024-03-13", "close": 55.56, "volume": 35044.0}, {"date": "2024-03-14", "close": 54.3, "volume": 45870.0}, {"date": "2024-03-15", "close": 54.47, "volume": 73793.0}, {"date": "2024-03-18", "close": 54.17, "volume": 25833.0}, {"date": "2024-03-19", "close": 53.98, "volume": 25557.0}, {"date": "2024-03-20", "close": 55.6, "volume": 30547.0}, {"date": "2024-03-21", "close": 55.95, "volume": 36778.0}, {"date": "2024-03-22", "close": 55.35, "volume": 30373.0}, {"date": "2024-03-25", "close": 55.4, "volume": 21921.0}, {"date": "2024-03-26", "close": 55.0, "volume": 47520.0}, {"date": "2024-03-27", "close": 56.78, "volume": 29000.0}, {"date": "2024-03-28", "close": 58.0, "volume": 43573.0}, {"date": "2024-04-01", "close": 56.88, "volume": 69550.0}, {"date": "2024-04-02", "close": 55.59, "volume": 27258.0}, {"date": "2024-04-03", "close": 56.17, "volume": 32606.0}, {"date": "2024-04-04", "close": 55.83, "volume": 46857.0}, {"date": "2024-04-05", "close": 54.71, "volume": 95679.0}, {"date": "2024-04-08", "close": 54.77, "volume": 54736.0}, {"date": "2024-04-09", "close": 55.08, "volume": 34649.0}, {"date": "2024-04-10", "close": 51.12, "volume": 168067.0}, {"date": "2024-04-11", "close": 51.99, "volume": 125693.0}, {"date": "2024-04-12", "close": 50.82, "volume": 51694.0}, {"date": "2024-04-15", "close": 50.24, "volume": 49195.0}, {"date": "2024-04-16", "close": 50.92, "volume": 68601.0}, {"date": "2024-04-17", "close": 50.08, "volume": 60580.0}, {"date": "2024-04-18", "close": 50.02, "volume": 57597.0}, {"date": "2024-04-19", "close": 51.64, "volume": 59527.0}, {"date": "2024-04-22", "close": 50.92, "volume": 44576.0}, {"date": "2024-04-23", "close": 50.96, "volume": 45539.0}, {"date": "2024-04-24", "close": 50.86, "volume": 28919.0}, {"date": "2024-04-25", "close": 50.67, "volume": 39138.0}, {"date": "2024-04-26", "close": 50.57, "volume": 22603.0}, {"date": "2024-04-29", "close": 51.41, "volume": 40759.0}, {"date": "2024-04-30", "close": 50.76, "volume": 50593.0}, {"date": "2024-05-01", "close": 50.59, "volume": 51795.0}, {"date": "2024-05-02", "close": 51.35, "volume": 37571.0}, {"date": "2024-05-03", "close": 50.97, "volume": 43263.0}, {"date": "2024-05-06", "close": 51.06, "volume": 46162.0}, {"date": "2024-05-07", "close": 50.76, "volume": 51234.0}, {"date": "2024-05-08", "close": 50.94, "volume": 38380.0}, {"date": "2024-05-09", "close": 51.61, "volume": 55753.0}, {"date": "2024-05-10", "close": 48.12, "volume": 259495.0}, {"date": "2024-05-13", "close": 48.15, "volume": 119472.0}, {"date": "2024-05-14", "close": 47.27, "volume": 199178.0}, {"date": "2024-05-15", "close": 48.37, "volume": 90590.0}, {"date": "2024-05-16", "close": 48.35, "volume": 45780.0}, {"date": "2024-05-17", "close": 47.92, "volume": 60804.0}, {"date": "2024-05-20", "close": 47.88, "volume": 94732.0}, {"date": "2024-05-21", "close": 47.16, "volume": 63420.0}, {"date": "2024-05-22", "close": 46.83, "volume": 56426.0}, {"date": "2024-05-23", "close": 46.17, "volume": 88001.0}, {"date": "2024-05-24", "close": 47.25, "volume": 48412.0}, {"date": "2024-05-28", "close": 47.66, "volume": 55740.0}, {"date": "2024-05-29", "close": 45.68, "volume": 69920.0}, {"date": "2024-05-30", "close": 43.01, "volume": 611364.0}, {"date": "2024-05-31", "close": 44.74, "volume": 189714.0}, {"date": "2024-06-03", "close": 45.62, "volume": 70907.0}, {"date": "2024-06-04", "close": 45.24, "volume": 56390.0}, {"date": "2024-06-05", "close": 44.9, "volume": 65129.0}, {"date": "2024-06-06", "close": 45.23, "volume": 47029.0}, {"date": "2024-06-07", "close": 45.23, "volume": 52201.0}, {"date": "2024-06-10", "close": 44.2, "volume": 60630.0}, {"date": "2024-06-11", "close": 44.74, "volume": 67625.0}, {"date": "2024-06-12", "close": 45.03, "volume": 152861.0}, {"date": "2024-06-13", "close": 45.95, "volume": 64678.0}, {"date": "2024-06-14", "close": 43.63, "volume": 84662.0}, {"date": "2024-06-17", "close": 44.63, "volume": 109583.0}, {"date": "2024-06-18", "close": 44.07, "volume": 37317.0}, {"date": "2024-06-20", "close": 42.76, "volume": 167566.0}, {"date": "2024-06-21", "close": 42.95, "volume": 107961.0}, {"date": "2024-06-24", "close": 43.51, "volume": 66880.0}, {"date": "2024-06-25", "close": 43.41, "volume": 69292.0}, {"date": "2024-06-26", "close": 43.19, "volume": 103892.0}, {"date": "2024-06-27", "close": 43.4, "volume": 108112.0}, {"date": "2024-06-28", "close": 43.56, "volume": 291572.0}, {"date": "2024-07-01", "close": 41.34, "volume": 125803.0}, {"date": "2024-07-02", "close": 40.94, "volume": 124711.0}, {"date": "2024-07-03", "close": 40.12, "volume": 191674.0}, {"date": "2024-07-05", "close": 39.71, "volume": 189016.0}, {"date": "2024-07-08", "close": 39.21, "volume": 80733.0}, {"date": "2024-07-09", "close": 39.23, "volume": 146397.0}, {"date": "2024-07-10", "close": 38.52, "volume": 82663.0}, {"date": "2024-07-11", "close": 44.14, "volume": 296394.0}, {"date": "2024-07-12", "close": 44.69, "volume": 141993.0}, {"date": "2024-07-15", "close": 46.28, "volume": 138031.0}, {"date": "2024-07-16", "close": 48.03, "volume": 152549.0}, {"date": "2024-07-17", "close": 47.48, "volume": 103150.0}, {"date": "2024-07-18", "close": 46.98, "volume": 112316.0}, {"date": "2024-07-19", "close": 46.39, "volume": 52903.0}, {"date": "2024-07-22", "close": 47.57, "volume": 62611.0}, {"date": "2024-07-23", "close": 48.49, "volume": 79237.0}, {"date": "2024-07-24", "close": 46.98, "volume": 61958.0}, {"date": "2024-07-25", "close": 48.46, "volume": 74624.0}, {"date": "2024-07-26", "close": 48.22, "volume": 63747.0}, {"date": "2024-07-29", "close": 48.53, "volume": 63400.0}, {"date": "2024-07-30", "close": 49.61, "volume": 60228.0}, {"date": "2024-07-31", "close": 49.48, "volume": 101689.0}, {"date": "2024-08-01", "close": 47.1, "volume": 136152.0}, {"date": "2024-08-02", "close": 44.8, "volume": 204035.0}, {"date": "2024-08-05", "close": 43.61, "volume": 119334.0}, {"date": "2024-08-06", "close": 43.37, "volume": 66962.0}, {"date": "2024-08-07", "close": 43.16, "volume": 111518.0}, {"date": "2024-08-08", "close": 43.85, "volume": 117138.0}, {"date": "2024-08-09", "close": 46.5, "volume": 370464.0}, {"date": "2024-08-12", "close": 44.75, "volume": 185610.0}, {"date": "2024-08-13", "close": 46.44, "volume": 144730.0}, {"date": "2024-08-14", "close": 44.79, "volume": 60452.0}, {"date": "2024-08-15", "close": 45.66, "volume": 50288.0}, {"date": "2024-08-16", "close": 44.76, "volume": 90645.0}, {"date": "2024-08-19", "close": 44.76, "volume": 46308.0}, {"date": "2024-08-20", "close": 43.51, "volume": 38872.0}, {"date": "2024-08-21", "close": 44.795, "volume": 41305.0}, {"date": "2024-08-22", "close": 43.88, "volume": 38043.0}, {"date": "2024-08-23", "close": 46.34, "volume": 68918.0}, {"date": "2024-08-26", "close": 47.0, "volume": 66198.0}, {"date": "2024-08-27", "close": 46.7, "volume": 42246.0}, {"date": "2024-08-28", "close": 46.22, "volume": 59207.0}, {"date": "2024-08-29", "close": 46.14, "volume": 34437.0}, {"date": "2024-08-30", "close": 45.59, "volume": 61753.0}, {"date": "2024-09-03", "close": 43.92, "volume": 98422.0}, {"date": "2024-09-04", "close": 43.48, "volume": 45060.0}, {"date": "2024-09-05", "close": 41.88, "volume": 78776.0}, {"date": "2024-09-06", "close": 41.08, "volume": 88016.0}, {"date": "2024-09-09", "close": 40.97, "volume": 79541.0}, {"date": "2024-09-10", "close": 41.41, "volume": 66378.0}, {"date": "2024-09-11", "close": 42.28, "volume": 121653.0}, {"date": "2024-09-12", "close": 44.58, "volume": 114481.0}, {"date": "2024-09-13", "close": 45.78, "volume": 86662.0}, {"date": "2024-09-16", "close": 44.43, "volume": 113971.0}, {"date": "2024-09-17", "close": 45.66, "volume": 88477.0}, {"date": "2024-09-18", "close": 45.2, "volume": 89902.0}, {"date": "2024-09-19", "close": 46.65, "volume": 51519.0}, {"date": "2024-09-20", "close": 45.64, "volume": 132609.0}, {"date": "2024-09-23", "close": 45.21, "volume": 81950.0}, {"date": "2024-09-24", "close": 44.71, "volume": 57929.0}, {"date": "2024-09-25", "close": 43.96, "volume": 84639.0}, {"date": "2024-09-26", "close": 45.05, "volume": 81190.0}, {"date": "2024-09-27", "close": 44.66, "volume": 59648.0}, {"date": "2024-09-30", "close": 44.55, "volume": 70405.0}, {"date": "2024-10-01", "close": 42.78, "volume": 106041.0}, {"date": "2024-10-02", "close": 42.54, "volume": 76247.0}, {"date": "2024-10-03", "close": 41.63, "volume": 37624.0}, {"date": "2024-10-04", "close": 41.92, "volume": 39719.0}, {"date": "2024-10-07", "close": 41.39, "volume": 56934.0}, {"date": "2024-10-08", "close": 41.5, "volume": 87261.0}, {"date": "2024-10-09", "close": 41.69, "volume": 48230.0}, {"date": "2024-10-10", "close": 41.76, "volume": 46421.0}, {"date": "2024-10-11", "close": 41.83, "volume": 38584.0}, {"date": "2024-10-14", "close": 42.04, "volume": 59093.0}, {"date": "2024-10-15", "close": 43.57, "volume": 92528.0}, {"date": "2024-10-16", "close": 43.76, "volume": 83470.0}, {"date": "2024-10-17", "close": 44.48, "volume": 36764.0}, {"date": "2024-10-18", "close": 44.02, "volume": 57974.0}, {"date": "2024-10-21", "close": 43.24, "volume": 49043.0}, {"date": "2024-10-22", "close": 43.27, "volume": 74709.0}, {"date": "2024-10-23", "close": 43.15, "volume": 64962.0}, {"date": "2024-10-24", "close": 43.25, "volume": 32716.0}, {"date": "2024-10-25", "close": 43.13, "volume": 33075.0}, {"date": "2024-10-28", "close": 44.7, "volume": 67969.0}, {"date": "2024-10-29", "close": 44.6, "volume": 56675.0}, {"date": "2024-10-30", "close": 44.41, "volume": 55536.0}, {"date": "2024-10-31", "close": 43.42, "volume": 78981.0}, {"date": "2024-11-01", "close": 43.14, "volume": 70885.0}, {"date": "2024-11-04", "close": 43.28, "volume": 62457.0}, {"date": "2024-11-05", "close": 46.62, "volume": 124964.0}, {"date": "2024-11-06", "close": 50.37, "volume": 188337.0}, {"date": "2024-11-07", "close": 49.36, "volume": 88014.0}, {"date": "2024-11-08", "close": 49.45, "volume": 108475.0}, {"date": "2024-11-11", "close": 50.67, "volume": 63441.0}, {"date": "2024-11-12", "close": 51.06, "volume": 91680.0}, {"date": "2024-11-13", "close": 50.2, "volume": 113196.0}, {"date": "2024-11-14", "close": 50.15, "volume": 62831.0}, {"date": "2024-11-15", "close": 49.46, "volume": 56684.0}, {"date": "2024-11-18", "close": 49.07, "volume": 72640.0}, {"date": "2024-11-19", "close": 48.92, "volume": 42859.0}, {"date": "2024-11-20", "close": 48.88, "volume": 38695.0}, {"date": "2024-11-21", "close": 50.43, "volume": 65266.0}, {"date": "2024-11-22", "close": 51.68, "volume": 73309.0}, {"date": "2024-11-25", "close": 53.21, "volume": 267211.0}, {"date": "2024-11-26", "close": 52.69, "volume": 89557.0}, {"date": "2024-11-27", "close": 52.04, "volume": 77068.0}, {"date": "2024-11-29", "close": 52.46, "volume": 26798.0}, {"date": "2024-12-02", "close": 50.83, "volume": 92975.0}, {"date": "2024-12-03", "close": 50.69, "volume": 71639.0}, {"date": "2024-12-04", "close": 51.42, "volume": 102317.0}, {"date": "2024-12-05", "close": 51.31, "volume": 53566.0}, {"date": "2024-12-06", "close": 51.3, "volume": 54813.0}, {"date": "2024-12-09", "close": 52.81, "volume": 74581.0}, {"date": "2024-12-10", "close": 52.09, "volume": 65305.0}, {"date": "2024-12-11", "close": 52.93, "volume": 108207.0}, {"date": "2024-12-12", "close": 52.3, "volume": 64800.0}, {"date": "2024-12-13", "close": 52.09, "volume": 66580.0}, {"date": "2024-12-16", "close": 52.13, "volume": 199979.0}, {"date": "2024-12-17", "close": 58.04, "volume": 515833.0}, {"date": "2024-12-18", "close": 56.89, "volume": 277070.0}, {"date": "2024-12-19", "close": 56.92, "volume": 114416.0}, {"date": "2024-12-20", "close": 56.8, "volume": 101042.0}, {"date": "2024-12-23", "close": 57.09, "volume": 100609.0}, {"date": "2024-12-24", "close": 57.41, "volume": 29548.0}, {"date": "2024-12-26", "close": 58.43, "volume": 43768.0}, {"date": "2024-12-27", "close": 57.68, "volume": 120942.0}, {"date": "2024-12-30", "close": 57.63, "volume": 78250.0}, {"date": "2024-12-31", "close": 57.47, "volume": 103789.0}, {"date": "2025-01-02", "close": 57.17, "volume": 107174.0}, {"date": "2025-01-03", "close": 56.56, "volume": 115533.0}, {"date": "2025-01-06", "close": 57.64, "volume": 60100.0}, {"date": "2025-01-07", "close": 57.32, "volume": 60928.0}, {"date": "2025-01-08", "close": 56.58, "volume": 115128.0}, {"date": "2025-01-10", "close": 54.2, "volume": 124416.0}, {"date": "2025-01-13", "close": 52.77, "volume": 61806.0}, {"date": "2025-01-14", "close": 53.32, "volume": 61522.0}, {"date": "2025-01-15", "close": 53.22, "volume": 50064.0}, {"date": "2025-01-16", "close": 52.2, "volume": 77595.0}, {"date": "2025-01-17", "close": 52.32, "volume": 43846.0}, {"date": "2025-01-21", "close": 53.79, "volume": 59853.0}, {"date": "2025-01-22", "close": 54.11, "volume": 52118.0}, {"date": "2025-01-23", "close": 54.41, "volume": 68930.0}, {"date": "2025-01-24", "close": 57.13, "volume": 99001.0}, {"date": "2025-01-27", "close": 57.12, "volume": 57119.0}, {"date": "2025-01-28", "close": 56.22, "volume": 49524.0}, {"date": "2025-01-29", "close": 56.65, "volume": 40320.0}, {"date": "2025-01-30", "close": 56.02, "volume": 42644.0}, {"date": "2025-01-31", "close": 55.54, "volume": 69540.0}, {"date": "2025-02-03", "close": 54.21, "volume": 44021.0}, {"date": "2025-02-04", "close": 54.26, "volume": 38163.0}, {"date": "2025-02-05", "close": 53.9, "volume": 49507.0}, {"date": "2025-02-06", "close": 53.21, "volume": 36322.0}, {"date": "2025-02-07", "close": 51.97, "volume": 57915.0}, {"date": "2025-02-10", "close": 53.31, "volume": 101936.0}, {"date": "2025-02-11", "close": 51.34, "volume": 131584.0}, {"date": "2025-02-12", "close": 50.41, "volume": 171770.0}, {"date": "2025-02-13", "close": 51.08, "volume": 55575.0}, {"date": "2025-02-14", "close": 52.15, "volume": 93838.0}, {"date": "2025-02-18", "close": 54.06, "volume": 121226.0}, {"date": "2025-02-19", "close": 54.68, "volume": 74136.0}, {"date": "2025-02-20", "close": 53.57, "volume": 50207.0}, {"date": "2025-02-21", "close": 52.07, "volume": 44851.0}, {"date": "2025-02-24", "close": 51.57, "volume": 55448.0}, {"date": "2025-02-25", "close": 51.2, "volume": 39261.0}, {"date": "2025-02-26", "close": 50.64, "volume": 26439.0}, {"date": "2025-02-27", "close": 49.33, "volume": 45378.0}, {"date": "2025-02-28", "close": 49.77, "volume": 42833.0}, {"date": "2025-03-03", "close": 48.23, "volume": 59401.0}, {"date": "2025-03-04", "close": 47.8, "volume": 50768.0}, {"date": "2025-03-05", "close": 47.71, "volume": 68344.0}, {"date": "2025-03-06", "close": 47.05, "volume": 76844.0}, {"date": "2025-03-07", "close": 46.66, "volume": 80794.0}, {"date": "2025-03-10", "close": 45.34, "volume": 84931.0}, {"date": "2025-03-11", "close": 44.62, "volume": 87509.0}, {"date": "2025-03-12", "close": 44.3, "volume": 88546.0}, {"date": "2025-03-13", "close": 44.18, "volume": 63124.0}, {"date": "2025-03-14", "close": 45.4, "volume": 99416.0}, {"date": "2025-03-17", "close": 46.27, "volume": 41798.0}, {"date": "2025-03-18", "close": 45.44, "volume": 31968.0}, {"date": "2025-03-19", "close": 46.0, "volume": 53360.0}, {"date": "2025-03-20", "close": 45.59, "volume": 34495.0}, {"date": "2025-03-21", "close": 45.14, "volume": 72605.0}, {"date": "2025-03-24", "close": 46.93, "volume": 61842.0}, {"date": "2025-03-25", "close": 46.48, "volume": 32141.0}, {"date": "2025-03-26", "close": 45.715, "volume": 32411.0}, {"date": "2025-03-27", "close": 46.54, "volume": 39011.0}, {"date": "2025-03-28", "close": 44.57, "volume": 55738.0}, {"date": "2025-03-31", "close": 42.94, "volume": 88625.0}, {"date": "2025-04-01", "close": 43.65, "volume": 48381.0}, {"date": "2025-04-02", "close": 44.36, "volume": 38759.0}, {"date": "2025-04-03", "close": 41.25, "volume": 135643.0}, {"date": "2025-04-04", "close": 39.8, "volume": 141412.0}, {"date": "2025-04-07", "close": 39.04, "volume": 92383.0}, {"date": "2025-04-08", "close": 36.25, "volume": 145662.0}, {"date": "2025-04-09", "close": 39.06, "volume": 136922.0}, {"date": "2025-04-10", "close": 37.29, "volume": 96646.0}, {"date": "2025-04-11", "close": 37.16, "volume": 76859.0}, {"date": "2025-04-14", "close": 38.06, "volume": 56691.0}, {"date": "2025-04-15", "close": 37.47, "volume": 53885.0}, {"date": "2025-04-16", "close": 36.81, "volume": 48209.0}, {"date": "2025-04-17", "close": 37.51, "volume": 55902.0}, {"date": "2025-04-21", "close": 37.65, "volume": 56045.0}, {"date": "2025-04-22", "close": 39.37, "volume": 60735.0}, {"date": "2025-04-23", "close": 39.51, "volume": 44401.0}, {"date": "2025-04-24", "close": 39.81, "volume": 44246.0}, {"date": "2025-04-25", "close": 40.45, "volume": 34053.0}, {"date": "2025-04-28", "close": 40.55, "volume": 36822.0}, {"date": "2025-04-29", "close": 40.93, "volume": 45415.0}, {"date": "2025-04-30", "close": 39.68, "volume": 50505.0}, {"date": "2025-05-01", "close": 40.56, "volume": 47607.0}, {"date": "2025-05-02", "close": 41.71, "volume": 52380.0}, {"date": "2025-05-05", "close": 40.97, "volume": 25177.0}, {"date": "2025-05-06", "close": 40.65, "volume": 30676.0}, {"date": "2025-05-07", "close": 40.82, "volume": 36746.0}, {"date": "2025-05-08", "close": 42.34, "volume": 44773.0}, {"date": "2025-05-09", "close": 42.04, "volume": 37456.0}, {"date": "2025-05-12", "close": 43.39, "volume": 78738.0}, {"date": "2025-05-13", "close": 44.99, "volume": 83497.0}, {"date": "2025-05-14", "close": 44.0, "volume": 62169.0}, {"date": "2025-05-15", "close": 43.38, "volume": 39348.0}, {"date": "2025-05-16", "close": 43.01, "volume": 30685.0}, {"date": "2025-05-19", "close": 42.17, "volume": 46682.0}, {"date": "2025-05-20", "close": 41.21, "volume": 30925.0}, {"date": "2025-05-21", "close": 39.75, "volume": 51589.0}, {"date": "2025-05-22", "close": 39.44, "volume": 44354.0}, {"date": "2025-05-23", "close": 39.24, "volume": 41824.0}, {"date": "2025-05-27", "close": 41.1, "volume": 31181.0}, {"date": "2025-05-28", "close": 40.19, "volume": 29142.0}, {"date": "2025-05-29", "close": 40.66, "volume": 25173.0}, {"date": "2025-05-30", "close": 40.23, "volume": 25190.0}, {"date": "2025-06-02", "close": 39.4, "volume": 35325.0}, {"date": "2025-06-03", "close": 40.27, "volume": 36891.0}, {"date": "2025-06-04", "close": 40.64, "volume": 25615.0}, {"date": "2025-06-05", "close": 40.4, "volume": 41936.0}, {"date": "2025-06-06", "close": 41.68, "volume": 27664.0}, {"date": "2025-06-09", "close": 42.46, "volume": 39532.0}, {"date": "2025-06-10", "close": 42.52, "volume": 34309.0}, {"date": "2025-06-11", "close": 42.455, "volume": 64536.0}, {"date": "2025-06-12", "close": 41.87, "volume": 49854.0}, {"date": "2025-06-13", "close": 39.74, "volume": 26860.0}, {"date": "2025-06-16", "close": 40.44, "volume": 23305.0}, {"date": "2025-06-17", "close": 39.94, "volume": 44188.0}, {"date": "2025-06-18", "close": 39.49, "volume": 30618.0}, {"date": "2025-06-20", "close": 39.47, "volume": 58018.0}, {"date": "2025-06-23", "close": 39.34, "volume": 40302.0}, {"date": "2025-06-24", "close": 39.68, "volume": 42142.0}, {"date": "2025-06-25", "close": 38.535, "volume": 58555.0}, {"date": "2025-06-26", "close": 38.59, "volume": 32813.0}, {"date": "2025-06-27", "close": 38.88, "volume": 67042.0}, {"date": "2025-06-30", "close": 38.12, "volume": 39808.0}, {"date": "2025-07-01", "close": 39.58, "volume": 70015.0}, {"date": "2025-07-02", "close": 40.33, "volume": 108446.0}, {"date": "2025-07-03", "close": 41.03, "volume": 42083.0}, {"date": "2025-07-07", "close": 39.74, "volume": 52170.0}, {"date": "2025-07-08", "close": 40.09, "volume": 121146.0}, {"date": "2025-07-09", "close": 40.56, "volume": 93985.0}, {"date": "2025-07-10", "close": 40.86, "volume": 47049.0}, {"date": "2025-07-11", "close": 40.02, "volume": 126511.0}, {"date": "2025-07-14", "close": 40.01, "volume": 47980.0}, {"date": "2025-07-15", "close": 38.09, "volume": 92621.0}, {"date": "2025-07-16", "close": 38.26, "volume": 58733.0}, {"date": "2025-07-17", "close": 37.95, "volume": 54781.0}, {"date": "2025-07-18", "close": 37.39, "volume": 57548.0}, {"date": "2025-07-21", "close": 37.81, "volume": 61208.0}, {"date": "2025-07-22", "close": 38.97, "volume": 159217.0}, {"date": "2025-07-23", "close": 40.59, "volume": 97596.0}, {"date": "2025-07-24", "close": 38.74, "volume": 102307.0}, {"date": "2025-07-25", "close": 38.18, "volume": 71788.0}, {"date": "2025-07-28", "close": 37.48, "volume": 50857.0}, {"date": "2025-07-29", "close": 37.14, "volume": 78443.0}, {"date": "2025-07-30", "close": 36.41, "volume": 64131.0}, {"date": "2025-07-31", "close": 35.83, "volume": 73248.0}, {"date": "2025-08-01", "close": 35.29, "volume": 72056.0}, {"date": "2025-08-04", "close": 35.46, "volume": 48187.0}, {"date": "2025-08-05", "close": 34.785, "volume": 68134.0}, {"date": "2025-08-06", "close": 35.56, "volume": 82594.0}, {"date": "2025-08-07", "close": 35.68, "volume": 88127.0}, {"date": "2025-08-08", "close": 35.04, "volume": 94219.0}, {"date": "2025-08-11", "close": 36.25, "volume": 120159.0}, {"date": "2025-08-12", "close": 36.73, "volume": 142036.0}, {"date": "2025-08-13", "close": 38.08, "volume": 55159.0}, {"date": "2025-08-14", "close": 37.94, "volume": 62435.0}, {"date": "2025-08-15", "close": 37.47, "volume": 58560.0}, {"date": "2025-08-18", "close": 36.4, "volume": 97139.0}, {"date": "2025-08-19", "close": 36.36, "volume": 149252.0}, {"date": "2025-08-20", "close": 36.18, "volume": 68669.0}, {"date": "2025-08-21", "close": 36.27, "volume": 47678.0}, {"date": "2025-08-22", "close": 37.85, "volume": 107076.0}, {"date": "2025-08-25", "close": 37.03, "volume": 33649.0}, {"date": "2025-08-26", "close": 37.13, "volume": 57273.0}, {"date": "2025-08-27", "close": 37.27, "volume": 86223.0}, {"date": "2025-08-28", "close": 37.36, "volume": 144202.0}, {"date": "2025-08-29", "close": 37.21, "volume": 53723.0}, {"date": "2025-09-02", "close": 36.32, "volume": 79237.0}, {"date": "2025-09-03", "close": 35.745, "volume": 41878.0}, {"date": "2025-09-04", "close": 36.17, "volume": 48635.0}, {"date": "2025-09-05", "close": 36.16, "volume": 147240.0}, {"date": "2025-09-08", "close": 35.25, "volume": 72282.0}, {"date": "2025-09-09", "close": 34.2, "volume": 79853.0}, {"date": "2025-09-10", "close": 33.87, "volume": 63268.0}, {"date": "2025-09-11", "close": 35.1, "volume": 51045.0}, {"date": "2025-09-12", "close": 34.91, "volume": 43732.0}, {"date": "2025-09-15", "close": 34.32, "volume": 54384.0}, {"date": "2025-09-16", "close": 28.79, "volume": 1668842.0}, {"date": "2025-09-17", "close": 25.8, "volume": 1990025.0}, {"date": "2025-09-18", "close": 28.17, "volume": 585989.0}, {"date": "2025-09-19", "close": 27.3, "volume": 317427.0}, {"date": "2025-09-22", "close": 28.15, "volume": 252249.0}, {"date": "2025-09-23", "close": 28.2, "volume": 197383.0}, {"date": "2025-09-24", "close": 30.79, "volume": 374596.0}, {"date": "2025-09-25", "close": 30.06, "volume": 166835.0}, {"date": "2025-09-26", "close": 30.03, "volume": 178844.0}, {"date": "2025-09-29", "close": 30.09, "volume": 117731.0}, {"date": "2025-09-30", "close": 30.51, "volume": 149445.0}, {"date": "2025-10-01", "close": 30.93, "volume": 122266.0}, {"date": "2025-10-02", "close": 30.65, "volume": 110319.0}, {"date": "2025-10-03", "close": 31.19, "volume": 120556.0}, {"date": "2025-10-06", "close": 29.085, "volume": 222562.0}, {"date": "2025-10-07", "close": 29.02, "volume": 153377.0}, {"date": "2025-10-08", "close": 29.32, "volume": 74787.0}, {"date": "2025-10-09", "close": 28.27, "volume": 76088.0}, {"date": "2025-10-10", "close": 26.61, "volume": 121157.0}, {"date": "2025-10-13", "close": 28.06, "volume": 118959.0}, {"date": "2025-10-14", "close": 28.99, "volume": 120885.0}, {"date": "2025-10-15", "close": 28.16, "volume": 70150.0}, {"date": "2025-10-16", "close": 27.315, "volume": 104247.0}, {"date": "2025-10-17", "close": 26.88, "volume": 66702.0}, {"date": "2025-10-20", "close": 27.29, "volume": 68589.0}, {"date": "2025-10-21", "close": 28.21, "volume": 55737.0}, {"date": "2025-10-22", "close": 28.02, "volume": 102145.0}, {"date": "2025-10-23", "close": 27.26, "volume": 64461.0}, {"date": "2025-10-24", "close": 26.57, "volume": 77394.0}, {"date": "2025-10-27", "close": 26.29, "volume": 123265.0}, {"date": "2025-10-28", "close": 25.73, "volume": 68662.0}, {"date": "2025-10-29", "close": 24.8, "volume": 122923.0}, {"date": "2025-10-30", "close": 24.2, "volume": 86836.0}, {"date": "2025-10-31", "close": 24.91, "volume": 103511.0}, {"date": "2025-11-03", "close": 24.01, "volume": 117349.0}, {"date": "2025-11-04", "close": 23.735, "volume": 112629.0}, {"date": "2025-11-05", "close": 24.81, "volume": 164162.0}, {"date": "2025-11-06", "close": 23.84, "volume": 73353.0}, {"date": "2025-11-07", "close": 23.72, "volume": 84091.0}, {"date": "2025-11-10", "close": 23.92, "volume": 57782.0}, {"date": "2025-11-11", "close": 24.38, "volume": 63487.0}, {"date": "2025-11-12", "close": 24.63, "volume": 57511.0}, {"date": "2025-11-13", "close": 24.71, "volume": 105042.0}, {"date": "2025-11-14", "close": 24.02, "volume": 88175.0}, {"date": "2025-11-17", "close": 23.13, "volume": 89228.0}, {"date": "2025-11-18", "close": 23.26, "volume": 96492.0}, {"date": "2025-11-19", "close": 22.59, "volume": 50148.0}, {"date": "2025-11-20", "close": 21.97, "volume": 88005.0}, {"date": "2025-11-21", "close": 24.5, "volume": 421892.0}, {"date": "2025-11-24", "close": 23.41, "volume": 124693.0}, {"date": "2025-11-25", "close": 24.4, "volume": 84011.0}, {"date": "2025-11-26", "close": 24.63, "volume": 71561.0}, {"date": "2025-11-28", "close": 24.36, "volume": 70350.0}, {"date": "2025-12-01", "close": 24.1, "volume": 212637.0}, {"date": "2025-12-02", "close": 25.02, "volume": 148105.0}, {"date": "2025-12-03", "close": 25.18, "volume": 60366.0}, {"date": "2025-12-04", "close": 26.29, "volume": 97958.0}, {"date": "2025-12-05", "close": 26.02, "volume": 110414.0}, {"date": "2025-12-08", "close": 25.16, "volume": 87899.0}, {"date": "2025-12-09", "close": 27.37, "volume": 173510.0}, {"date": "2025-12-10", "close": 28.475, "volume": 253906.0}, {"date": "2025-12-11", "close": 27.49, "volume": 129106.0}, {"date": "2025-12-12", "close": 27.0, "volume": 105357.0}, {"date": "2025-12-15", "close": 25.36, "volume": 118265.0}, {"date": "2025-12-16", "close": 24.38, "volume": 162520.0}, {"date": "2025-12-17", "close": 24.46, "volume": 94249.0}, {"date": "2025-12-18", "close": 23.58, "volume": 175601.0}, {"date": "2025-12-19", "close": 23.09, "volume": 151261.0}, {"date": "2025-12-22", "close": 22.82, "volume": 111403.0}, {"date": "2025-12-23", "close": 23.06, "volume": 90507.0}, {"date": "2025-12-24", "close": 23.24, "volume": 55885.0}, {"date": "2025-12-26", "close": 23.32, "volume": 91351.0}, {"date": "2025-12-29", "close": 23.3, "volume": 119472.0}, {"date": "2025-12-30", "close": 23.84, "volume": 124323.0}, {"date": "2025-12-31", "close": 23.84, "volume": 161483.0}, {"date": "2026-01-02", "close": 23.43, "volume": 94337.0}, {"date": "2026-01-05", "close": 23.76, "volume": 62326.0}, {"date": "2026-01-06", "close": 24.3, "volume": 74927.0}, {"date": "2026-01-07", "close": 24.07, "volume": 70241.0}, {"date": "2026-01-08", "close": 24.94, "volume": 63729.0}, {"date": "2026-01-09", "close": 25.72, "volume": 79687.0}, {"date": "2026-01-12", "close": 25.49, "volume": 80538.0}, {"date": "2026-01-13", "close": 25.93, "volume": 77144.0}, {"date": "2026-01-14", "close": 25.89, "volume": 123546.0}, {"date": "2026-01-15", "close": 26.74, "volume": 79964.0}, {"date": "2026-01-16", "close": 25.36, "volume": 80960.0}, {"date": "2026-01-20", "close": 24.24, "volume": 109386.0}, {"date": "2026-01-21", "close": 25.16, "volume": 84020.0}, {"date": "2026-01-22", "close": 25.04, "volume": 53000.0}, {"date": "2026-01-23", "close": 24.98, "volume": 90954.0}, {"date": "2026-01-26", "close": 24.75, "volume": 54140.0}, {"date": "2026-01-27", "close": 24.75, "volume": 46568.0}, {"date": "2026-01-28", "close": 24.12, "volume": 81318.0}, {"date": "2026-01-29", "close": 24.64, "volume": 79397.0}, {"date": "2026-01-30", "close": 24.04, "volume": 79611.0}, {"date": "2026-02-02", "close": 24.14, "volume": 81782.0}, {"date": "2026-02-03", "close": 23.99, "volume": 97827.0}, {"date": "2026-02-04", "close": 24.55, "volume": 80435.0}, {"date": "2026-02-05", "close": 23.59, "volume": 84114.0}, {"date": "2026-02-06", "close": 24.3, "volume": 90283.0}, {"date": "2026-02-09", "close": 23.59, "volume": 113883.0}, {"date": "2026-02-10", "close": 23.75, "volume": 45651.0}, {"date": "2026-02-11", "close": 23.4, "volume": 54656.0}, {"date": "2026-02-12", "close": 22.74, "volume": 61979.0}, {"date": "2026-02-13", "close": 22.74, "volume": 56937.0}, {"date": "2026-02-17", "close": 22.89, "volume": 39955.0}, {"date": "2026-02-18", "close": 23.01, "volume": 54332.0}, {"date": "2026-02-19", "close": 23.1, "volume": 53464.0}, {"date": "2026-02-20", "close": 23.24, "volume": 61727.0}, {"date": "2026-02-23", "close": 22.02, "volume": 66170.0}, {"date": "2026-02-24", "close": 21.94, "volume": 61220.0}, {"date": "2026-02-25", "close": 22.4, "volume": 41884.0}, {"date": "2026-02-26", "close": 23.3, "volume": 66744.0}, {"date": "2026-02-27", "close": 22.13, "volume": 76796.0}, {"date": "2026-03-02", "close": 22.28, "volume": 61046.0}, {"date": "2026-03-03", "close": 23.445, "volume": 82885.0}, {"date": "2026-03-04", "close": 24.18, "volume": 93677.0}, {"date": "2026-03-05", "close": 23.96, "volume": 59457.0}, {"date": "2026-03-06", "close": 23.04, "volume": 56909.0}, {"date": "2026-03-09", "close": 22.47, "volume": 62246.0}, {"date": "2026-03-10", "close": 21.74, "volume": 58778.0}, {"date": "2026-03-11", "close": 21.95, "volume": 45912.0}, {"date": "2026-03-12", "close": 21.53, "volume": 54300.0}, {"date": "2026-03-13", "close": 21.42, "volume": 76315.0}, {"date": "2026-03-16", "close": 21.46, "volume": 39224.0}, {"date": "2026-03-17", "close": 21.77, "volume": 74575.0}, {"date": "2026-03-18", "close": 20.82, "volume": 60963.0}, {"date": "2026-03-19", "close": 21.87, "volume": 138789.0}, {"date": "2026-03-20", "close": 21.71, "volume": 265362.0}, {"date": "2026-03-23", "close": 23.29, "volume": 133716.0}, {"date": "2026-03-24", "close": 24.72, "volume": 160730.0}, {"date": "2026-03-25", "close": 24.04, "volume": 121429.0}, {"date": "2026-03-26", "close": 23.87, "volume": 50890.0}, {"date": "2026-03-27", "close": 22.97, "volume": 92449.0}, {"date": "2026-03-30", "close": 23.31, "volume": 65002.0}, {"date": "2026-03-31", "close": 22.81, "volume": 164767.0}, {"date": "2026-04-01", "close": 22.74, "volume": 63888.0}, {"date": "2026-04-02", "close": 21.79, "volume": 76061.0}, {"date": "2026-04-06", "close": 24.04, "volume": 127838.0}, {"date": "2026-04-07", "close": 23.53, "volume": 86053.0}, {"date": "2026-04-08", "close": 24.56, "volume": 52731.0}, {"date": "2026-04-09", "close": 24.28, "volume": 38813.0}, {"date": "2026-04-10", "close": 24.17, "volume": 43962.0}, {"date": "2026-04-13", "close": 24.51, "volume": 29683.0}, {"date": "2026-04-14", "close": 24.72, "volume": 37443.0}, {"date": "2026-04-15", "close": 24.67, "volume": 31395.0}, {"date": "2026-04-16", "close": 24.65, "volume": 35279.0}, {"date": "2026-04-17", "close": 26.22, "volume": 97254.0}, {"date": "2026-04-20", "close": 26.37, "volume": 45751.0}, {"date": "2026-04-21", "close": 25.67, "volume": 39000.0}, {"date": "2026-04-22", "close": 25.8, "volume": 62344.0}, {"date": "2026-04-23", "close": 25.7, "volume": 20523.0}, {"date": "2026-04-24", "close": 25.99, "volume": 26652.0}, {"date": "2026-04-27", "close": 25.25, "volume": 33903.0}, {"date": "2026-04-28", "close": 25.64, "volume": 52265.0}, {"date": "2026-04-29", "close": 25.22, "volume": 28991.0}, {"date": "2026-04-30", "close": 25.02, "volume": 41685.0}, {"date": "2026-05-01", "close": 25.35, "volume": 31985.0}, {"date": "2026-05-04", "close": 25.0, "volume": 39168.0}, {"date": "2026-05-05", "close": 25.59, "volume": 28434.0}, {"date": "2026-05-06", "close": 25.85, "volume": 40165.0}, {"date": "2026-05-07", "close": 26.4, "volume": 51820.0}, {"date": "2026-05-08", "close": 25.35, "volume": 32119.0}, {"date": "2026-05-11", "close": 24.31, "volume": 91679.0}, {"date": "2026-05-12", "close": 23.84, "volume": 108017.0}, {"date": "2026-05-13", "close": 24.37, "volume": 46650.0}, {"date": "2026-05-14", "close": 24.71, "volume": 49036.0}, {"date": "2026-05-15", "close": 24.07, "volume": 35011.0}, {"date": "2026-05-18", "close": 23.91, "volume": 43422.0}, {"date": "2026-05-19", "close": 23.51, "volume": 62468.0}, {"date": "2026-05-20", "close": 24.2, "volume": 56441.0}, {"date": "2026-05-21", "close": 24.56, "volume": 30195.0}, {"date": "2026-05-22", "close": 24.3, "volume": 22087.0}, {"date": "2026-05-26", "close": 24.11, "volume": 62973.0}, {"date": "2026-05-27", "close": 24.53, "volume": 39062.0}, {"date": "2026-05-28", "close": 25.22, "volume": 42781.0}, {"date": "2026-05-29", "close": 25.37, "volume": 131109.0}, {"date": "2026-06-01", "close": 25.5, "volume": 48430.0}, {"date": "2026-06-02", "close": 25.07, "volume": 29258.0}, {"date": "2026-06-03", "close": 24.42, "volume": 31846.0}, {"date": "2026-06-04", "close": 25.105, "volume": 68704.0}, {"date": "2026-06-05", "close": 24.66, "volume": 25440.0}, {"date": "2026-06-08", "close": 24.76, "volume": 29860.0}, {"date": "2026-06-09", "close": 25.49, "volume": 65721.0}, {"date": "2026-06-10", "close": 25.34, "volume": 40121.0}, {"date": "2026-06-11", "close": 26.91, "volume": 69426.0}, {"date": "2026-06-12", "close": 27.34, "volume": 56652.0}, {"date": "2026-06-15", "close": 27.46, "volume": 46539.0}, {"date": "2026-06-16", "close": 27.42, "volume": 36965.0}, {"date": "2026-06-17", "close": 27.5, "volume": 62496.0}, {"date": "2026-06-18", "close": 28.27, "volume": 94778.0}, {"date": "2026-06-22", "close": 27.07, "volume": 38281.0}, {"date": "2026-06-23", "close": 26.91, "volume": 38222.0}, {"date": "2026-06-24", "close": 27.89, "volume": 40898.0}, {"date": "2026-06-25", "close": 27.06, "volume": 43443.0}, {"date": "2026-06-26", "close": 26.99, "volume": 212414.0}, {"date": "2026-06-29", "close": 27.36, "volume": 58474.0}, {"date": "2026-06-30", "close": 27.32, "volume": 47310.0}, {"date": "2026-07-01", "close": 27.74, "volume": 44037.0}, {"date": "2026-07-02", "close": 27.44, "volume": 19906.0}, {"date": "2026-07-06", "close": 27.09, "volume": 24582.0}, {"date": "2026-07-07", "close": 26.69, "volume": 37126.0}, {"date": "2026-07-08", "close": 25.99, "volume": 34852.0}, {"date": "2026-07-09", "close": 26.28, "volume": 50628.0}, {"date": "2026-07-10", "close": 26.72, "volume": 29920.0}, {"date": "2026-07-13", "close": 26.5, "volume": 41289.0}, {"date": "2026-07-14", "close": 26.29, "volume": 38920.0}, {"date": "2026-07-15", "close": 26.39, "volume": 26846.0}, {"date": "2026-07-16", "close": 26.91, "volume": 22726.0}, {"date": "2026-07-17", "close": 26.18, "volume": 49985.0}, {"date": "2026-07-20", "close": 26.35, "volume": 23642.0}, {"date": "2026-07-21", "close": 26.46, "volume": 19555.0}, {"date": "2026-07-22", "close": 26.49, "volume": 32480.0}, {"date": "2026-07-23", "close": 25.86, "volume": 44219.0}, {"date": "2026-07-24", "close": 26.07, "volume": 39659.0}, {"date": "2026-07-27", "close": 26.26, "volume": 21053.0}, {"date": "2026-07-28", "close": 26.53, "volume": 33667.0}, {"date": "2026-07-29", "close": 26.47, "volume": 46019.0}, {"date": "2026-07-30", "close": 25.72, "volume": 19014.0}, {"date": "2026-07-31", "close": 25.09, "volume": 44868.0}, {"date": "2026-08-03", "close": 25.16, "volume": 40867.0}, {"date": "2026-08-04", "close": 25.5, "volume": 44845.0}, {"date": "2026-08-05", "close": 25.95, "volume": 24513.0}, {"date": "2026-08-06", "close": 26.24, "volume": 66191.0}, {"date": "2026-08-07", "close": 28.07, "volume": 101072.0}, {"date": "2026-08-10", "close": 27.08, "volume": 48895.0}, {"date": "2026-08-11", "close": 27.45, "volume": 48838.0}, {"date": "2026-08-12", "close": 28.05, "volume": 45060.0}, {"date": "2026-08-13", "close": 30.07, "volume": 116976.0}, {"date": "2026-08-14", "close": 30.87, "volume": 72408.0}], "refreshing": true}