{"ticker": "WEYS", "overview": {"cik": "106532", "ticker": "WEYS", "name": "WEYCO GROUP INC", "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "sic": "5130", "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001196963-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001691675-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001691697-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001195052-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001194948-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001839414-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001104659-26-110380", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001312596-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001692581-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000594", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001692581-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001958244-26-000586", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001389308-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001389308-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001692581-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001958244-26-000561", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001195052-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001194948-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0002089872-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001928584-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001691675-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001691697-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001691646-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001692581-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001839414-26-000002", "price_sensitive": false}]}, "description": "WEYCO GROUP INC trades as WEYS on the NASDAQ and is registered in the United States, classified under Wholesale-Apparel, Piece Goods & Notions (SIC 5130). Privy Trades holds 1,102 insider filings for the company, from November 2003 to September 2026. Across those, 20 insiders disclosed 5 open-market purchases totalling $209.82K against 190 sales totalling $39.00M. The most recent filing on record is dated 19 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 209821.0, "sell_n": 190, "sell_sum": 38997289.7287, "net": -38787468.7287, "insiders": 20, "first_date": "2003-11-11", "last_date": "2026-09-10"}, "metrics": {"ticker": "WEYS", "has_prices": true, "as_of": "2026-08-18", "last": 45.41, "prev_close": 45.79, "change": -0.38000000000000256, "change_pct": -0.008298755186722047, "session_volume": 29943.0, "vwap_5": 45.84407792247307, "vwap_20": 43.11258459006763, "vwap_60": 39.61769835820011, "vwap_250": 34.3820114740436, "high_52w": 46.88, "low_52w": 27.68, "avg_volume_20": 25704.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001196963-26-000004", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Frederick P. Stratton Jr", "who_key": "STRATTON FREDERICK P JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 712669.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "Director files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196963/000119696326000004/0001196963-26-000004-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "0001691675-26-000008", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Allison Woss", "who_key": "Woss Allison", "role": "VP - SUPPLY CHAIN", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 99272.26999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "Insider files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691675/000169167526000008/0001691675-26-000008-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29751}, {"id": "0001691697-26-000006", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "George Sotiros", "who_key": "Sotiros George", "role": "VP - INFORMATION SYSTEMS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 147220.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "Insider files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691697/000169169726000006/0001691697-26-000006-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35511}, {"id": "0001692581-26-000006", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Dustin Combs", "who_key": "Combs Dustin", "role": "VP, PRESIDENT - BOGS & RAFTERS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12809.300000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "President trims $13K of WEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1692581/000169258126000006/0001692581-26-000006-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77271}, {"id": "0001389308-26-000009", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Tina M. Chang", "who_key": "Chang Tina M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 135210.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "Boardroom sells $135K of WEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1389308/000138930826000009/0001389308-26-000009-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88791}, {"id": "0001692581-26-000004", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Dustin Combs", "who_key": "Combs Dustin", "role": "VP, PRESIDENT - BOGS & RAFTERS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 48925.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "President sells $49K of WEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1692581/000169258126000004/0001692581-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97431}, {"id": "0000900533-26-000004", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Thomas W. Florsheim", "who_key": "FLORSHEIM THOMAS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "Director files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/900533/000090053326000004/0000900533-26-000004-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98871}, {"id": "0001196963-26-000002", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Frederick P. Stratton Jr", "who_key": "STRATTON FREDERICK P JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "Director files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196963/000119696326000002/0001196963-26-000002-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98871}, {"id": "0001195052-26-000010", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "John W. Florsheim", "who_key": "FLORSHEIM  JOHN W", "role": "PRESIDENT AND COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36509.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "President files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195052/000119505226000010/0001195052-26-000010-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0001194948-26-000013", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Thomas W. Florsheim Jr", "who_key": "FLORSHEIM THOMAS W JR", "role": "CHAIRMAN & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 38560.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "CEO files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1194948/000119494826000013/0001194948-26-000013-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0002089872-26-000007", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Stephanie Lynn Liebl", "who_key": "Liebl Stephanie Lynn", "role": "VP - FINANCE", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9845.279999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "Insider files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2089872/000208987226000007/0002089872-26-000007-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0001928584-26-000010", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Jeffrey S. Douglass", "who_key": "Douglass Jeffrey S", "role": "VP, MARKETING", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 19964.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "Insider files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1928584/000192858426000010/0001928584-26-000010-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0001691675-26-000006", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Allison Woss", "who_key": "Woss Allison", "role": "VP - SUPPLY CHAIN", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 18414.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "Insider files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691675/000169167526000006/0001691675-26-000006-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0001691697-26-000004", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "George Sotiros", "who_key": "Sotiros George", "role": "VP - INFORMATION SYSTEMS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 18505.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "Insider files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691697/000169169726000004/0001691697-26-000004-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0001691646-26-000006", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Kevin Schiff", "who_key": "Schiff Kevin", "role": "VP, PRESIDENT - FLORSHEIM", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18323.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "President files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691646/000169164626000006/0001691646-26-000006-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0001692581-26-000002", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Dustin Combs", "who_key": "Combs Dustin", "role": "VP, PRESIDENT - BOGS & RAFTERS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 165697.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "President files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692581/000169258126000002/0001692581-26-000002-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0001839414-26-000002", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Katherine Destinon", "who_key": "Destinon Katherine", "role": "VP, PRESIDENT - NUNN BUSH", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20009.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "President files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1839414/000183941426000002/0001839414-26-000002-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0001391679-26-000006", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Brian Flannery", "who_key": "Flannery Brian", "role": "VP, PRESIDENT - STACY ADAMS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17867.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "President files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1391679/000139167926000006/0001391679-26-000006-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0001312596-26-000012", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Judy Anderson", "who_key": "Anderson Judy", "role": "VP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19918.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "CFO files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1312596/000131259626000012/0001312596-26-000012-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0001934001-26-000002", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Joshua Wisenthal", "who_key": "Wisenthal Joshua", "role": "PRESIDENT OF WEYCO CANADA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "President files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1934001/000193400126000002/0001934001-26-000002-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0001998242-26-000006", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Damian Walton", "who_key": "Walton Damian", "role": "PRESIDENT-FLORSHEIM AUSTRALIA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "President files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1998242/000199824226000006/0001998242-26-000006-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0001389308-26-000005", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Tina M. Chang", "who_key": "Chang Tina M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "Director files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389308/000138930826000005/0001389308-26-000005-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0002078700-26-000002", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Becky Jo Kryger", "who_key": "Kryger Becky Jo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "Director files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2078700/000207870026000002/0002078700-26-000002-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0001323628-26-000002", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Cory L. Nettles", "who_key": "Nettles Cory L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "Director files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1323628/000132362826000002/0001323628-26-000002-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0001928584-26-000008", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Jeffrey S. Douglass", "who_key": "Douglass Jeffrey S", "role": "VP, MARKETING", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 145802.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "Insider files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1928584/000192858426000008/0001928584-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001195052-26-000008", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "John W. Florsheim", "who_key": "FLORSHEIM  JOHN W", "role": "PRESIDENT AND COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "President files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195052/000119505226000008/0001195052-26-000008-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110391}, {"id": "0001312596-26-000008", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Judy Anderson", "who_key": "Anderson Judy", "role": "VP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 216475.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "CFO files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1312596/000131259626000008/0001312596-26-000008-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "0001389308-26-000002", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Tina M. Chang", "who_key": "Chang Tina M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 305385.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "Director files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1389308/000138930826000002/0001389308-26-000002-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "0001928584-26-000006", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Jeffrey S. Douglass", "who_key": "Douglass Jeffrey S", "role": "VP, MARKETING", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 14087.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "Insider offloads $14K of WEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1928584/000192858426000006/0001928584-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "0001391679-26-000004", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Brian Flannery", "who_key": "Flannery Brian", "role": "VP, PRESIDENT - STACY ADAMS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 126015.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "President files routine paperwork on WEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1391679/000139167926000004/0001391679-26-000004-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120471}], "recent_buys": [{"id": "0001638599-20-000319", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Thomas W. Florsheim", "who_key": "FLORSHEIM THOMAS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8880.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "The boardroom is buying: $9K of WEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859920000319/0001638599-20-000319-index.htm", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485751}, {"id": "0001638599-20-000294", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "George Sotiros", "who_key": "Sotiros George", "role": "VP - Information Systems", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 11729.0, "score": 23.6, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "Someone inside WEYS is buying \u2014 $12K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859920000294/0001638599-20-000294-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492951}, {"id": "0001638599-20-000293", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Thomas W. Florsheim", "who_key": "FLORSHEIM THOMAS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2345.0, "score": 22.6, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "WEYS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859920000293/0001638599-20-000293-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492951}, {"id": "0001209191-04-040389", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Frederick P. Stratton Jr", "who_key": "STRATTON FREDERICK P JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 89579.1, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "The whole bench is buying WEYS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919104040389/0001209191-04-040389-index.htm", "trade_date": "2004-08-11", "timestamp": "2004-08-11", "mins": 11690871}, {"id": "0001209191-04-023476", "src": "INSIDERS", "ticker": "WEYS", "cik": "106532", "company": "WEYCO GROUP INC", "company_raw": "WEYCO GROUP INC", "who": "Frederick P. Stratton Jr", "who_key": "STRATTON FREDERICK P JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97287.9, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Apparel, Piece Goods & Notions", "country": "United States", "headline": "WEYS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919104023476/0001209191-04-023476-index.htm", "trade_date": "2004-05-03", "timestamp": "2004-05-03", "mins": 11834871}], "institutional": [], "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": "Weyco Group, Inc. - Common Stock", "new_value": "WEYCO GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000106532", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000106532", "applied": 1, "detected_at": "2026-10-28T17:06:42.689689"}]}, "key_people": [{"who": "John Wittkowske", "who_key": "WITTKOWSKE JOHN", "role": "VP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10314470.26, "net": -10314470.26, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 76860.0, "date": "2018-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918000983/0001638599-18-000983-index.htm"}, {"action": "SELL", "amount": 156320.0, "date": "2018-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918000925/0001638599-18-000925-index.htm"}, {"action": "SELL", "amount": 908764.5, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918000507/0001638599-18-000507-index.htm"}, {"action": "SELL", "amount": 827602.0, "date": "2017-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859917000780/0001638599-17-000780-index.htm"}, {"action": "SELL", "amount": 804555.0, "date": "2015-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859915000299/0001638599-15-000299-index.htm"}, {"action": "SELL", "amount": 536750.0, "date": "2015-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420415015385/0001144204-15-015385-index.htm"}, {"action": "SELL", "amount": 751718.5, "date": "2014-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420414070008/0001144204-14-070008-index.htm"}, {"action": "SELL", "amount": 900000.0, "date": "2013-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420413014318/0001144204-13-014318-index.htm"}, {"action": "SELL", "amount": 802264.0, "date": "2012-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420412031477/0001144204-12-031477-index.htm"}, {"action": "SELL", "amount": 571064.0, "date": "2012-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420412031484/0001144204-12-031484-index.htm"}, {"action": "SELL", "amount": 26068.75, "date": "2009-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420409063363/0001144204-09-063363-index.htm"}, {"action": "SELL", "amount": 660000.0, "date": "2009-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919109028586/0001209191-09-028586-index.htm"}, {"action": "SELL", "amount": 108284.19, "date": "2008-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919108053623/0001209191-08-053623-index.htm"}, {"action": "SELL", "amount": 936034.3200000001, "date": "2008-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919108053218/0001209191-08-053218-index.htm"}, {"action": "SELL", "amount": 927900.0, "date": "2008-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919108017945/0001209191-08-017945-index.htm"}, {"action": "SELL", "amount": 822900.0, "date": "2007-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919107039284/0001209191-07-039284-index.htm"}, {"action": "SELL", "amount": 57600.0, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919106059709/0001209191-06-059709-index.htm"}, {"action": "SELL", "amount": 49635.0, "date": "2006-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919106020309/0001209191-06-020309-index.htm"}, {"action": "SELL", "amount": 390150.0, "date": "2005-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919105017370/0001209191-05-017370-index.htm"}], "latest": {"action": "SELL", "amount": 76860.0, "date": "2018-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918000983/0001638599-18-000983-index.htm"}}, {"who": "John W. Florsheim", "who_key": "FLORSHEIM  JOHN W", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7045636.6622, "net": -7045636.6622, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 952685.0700000001, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918000509/0001638599-18-000509-index.htm"}, {"action": "SELL", "amount": 841456.0, "date": "2017-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859917001150/0001638599-17-001150-index.htm"}, {"action": "SELL", "amount": 776607.3, "date": "2015-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859915000305/0001638599-15-000305-index.htm"}, {"action": "SELL", "amount": 436038.75, "date": "2015-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420415015366/0001144204-15-015366-index.htm"}, {"action": "SELL", "amount": 747965.88, "date": "2014-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420414069625/0001144204-14-069625-index.htm"}, {"action": "SELL", "amount": 625200.0, "date": "2013-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420413014304/0001144204-13-014304-index.htm"}, {"action": "SELL", "amount": 50511.2, "date": "2012-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420412053613/0001144204-12-053613-index.htm"}, {"action": "SELL", "amount": 481543.36000000004, "date": "2012-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420412031472/0001144204-12-031472-index.htm"}, {"action": "SELL", "amount": 196995.157, "date": "2010-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420410065276/0001144204-10-065276-index.htm"}, {"action": "SELL", "amount": 76895.97439999999, "date": "2010-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420410064762/0001144204-10-064762-index.htm"}, {"action": "SELL", "amount": 3728.6208, "date": "2010-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420410059802/0001144204-10-059802-index.htm"}, {"action": "SELL", "amount": 4274.2, "date": "2010-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420410058681/0001144204-10-058681-index.htm"}, {"action": "SELL", "amount": 25574.25, "date": "2009-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420409063604/0001144204-09-063604-index.htm"}, {"action": "SELL", "amount": 220484.0, "date": "2009-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919109028585/0001209191-09-028585-index.htm"}, {"action": "SELL", "amount": 401956.5, "date": "2008-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919108018078/0001209191-08-018078-index.htm"}, {"action": "SELL", "amount": 347795.4, "date": "2007-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919107032603/0001209191-07-032603-index.htm"}, {"action": "SELL", "amount": 570900.0, "date": "2006-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919106034786/0001209191-06-034786-index.htm"}, {"action": "SELL", "amount": 285025.0, "date": "2005-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919105013082/0001209191-05-013082-index.htm"}], "latest": {"action": "SELL", "amount": 952685.0700000001, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918000509/0001638599-18-000509-index.htm"}}, {"who": "Thomas W. Florsheim Jr", "who_key": "FLORSHEIM THOMAS W JR", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6715373.0547, "net": -6715373.0547, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 952685.0700000001, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918000508/0001638599-18-000508-index.htm"}, {"action": "SELL", "amount": 841456.0, "date": "2017-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859917001152/0001638599-17-001152-index.htm"}, {"action": "SELL", "amount": 776607.3, "date": "2015-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859915000293/0001638599-15-000293-index.htm"}, {"action": "SELL", "amount": 436038.75, "date": "2015-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420415015365/0001144204-15-015365-index.htm"}, {"action": "SELL", "amount": 751329.6, "date": "2014-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420414068188/0001144204-14-068188-index.htm"}, {"action": "SELL", "amount": 625200.0, "date": "2013-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420413014314/0001144204-13-014314-index.htm"}, {"action": "SELL", "amount": 481543.36000000004, "date": "2012-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420412031474/0001144204-12-031474-index.htm"}, {"action": "SELL", "amount": 131314.58550000002, "date": "2010-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420410064411/0001144204-10-064411-index.htm"}, {"action": "SELL", "amount": 4872.7392, "date": "2010-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420410059813/0001144204-10-059813-index.htm"}, {"action": "SELL", "amount": 7206.5, "date": "2010-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420410058673/0001144204-10-058673-index.htm"}, {"action": "SELL", "amount": 100064.25, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420410057625/0001144204-10-057625-index.htm"}, {"action": "SELL", "amount": 25489.0, "date": "2009-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420409063388/0001144204-09-063388-index.htm"}, {"action": "SELL", "amount": 220484.0, "date": "2009-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919109028582/0001209191-09-028582-index.htm"}, {"action": "SELL", "amount": 401956.5, "date": "2008-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919108018081/0001209191-08-018081-index.htm"}, {"action": "SELL", "amount": 347795.4, "date": "2007-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919107032664/0001209191-07-032664-index.htm"}, {"action": "SELL", "amount": 611330.0, "date": "2006-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919106037690/0001209191-06-037690-index.htm"}], "latest": {"action": "SELL", "amount": 952685.0700000001, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918000508/0001638599-18-000508-index.htm"}}, {"who": "Peter S. Grossman", "who_key": "GROSSMAN PETER S", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3632506.7, "net": -3632506.7, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36319.65, "date": "2010-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420410064559/0001144204-10-064559-index.htm"}, {"action": "SELL", "amount": 36000.0, "date": "2009-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420409064122/0001144204-09-064122-index.htm"}, {"action": "SELL", "amount": 19500.0, "date": "2008-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919108064089/0001209191-08-064089-index.htm"}, {"action": "SELL", "amount": 270885.05, "date": "2008-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919108053499/0001209191-08-053499-index.htm"}, {"action": "SELL", "amount": 94380.0, "date": "2008-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919108050209/0001209191-08-050209-index.htm"}, {"action": "SELL", "amount": 278370.0, "date": "2008-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919108017971/0001209191-08-017971-index.htm"}, {"action": "SELL", "amount": 278370.0, "date": "2008-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919108018012/0001209191-08-018012-index.htm"}, {"action": "SELL", "amount": 11012.0, "date": "2007-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919107067627/0001209191-07-067627-index.htm"}, {"action": "SELL", "amount": 202200.00000000003, "date": "2007-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919107054769/0001209191-07-054769-index.htm"}, {"action": "SELL", "amount": 193560.0, "date": "2007-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919108019503/0001209191-08-019503-index.htm"}, {"action": "SELL", "amount": 364560.0, "date": "2007-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919107018511/0001209191-07-018511-index.htm"}, {"action": "SELL", "amount": 231500.0, "date": "2006-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919106057631/0001209191-06-057631-index.htm"}, {"action": "SELL", "amount": 231500.0, "date": "2006-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919106061728/0001209191-06-061728-index.htm"}, {"action": "SELL", "amount": 585000.0, "date": "2006-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919106014542/0001209191-06-014542-index.htm"}, {"action": "SELL", "amount": 277500.0, "date": "2005-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919105026737/0001209191-05-026737-index.htm"}, {"action": "SELL", "amount": 394650.0, "date": "2005-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919105012727/0001209191-05-012727-index.htm"}, {"action": "SELL", "amount": 127200.0, "date": "2003-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919103029942/0001209191-03-029942-index.htm"}], "latest": {"action": "SELL", "amount": 36319.65, "date": "2010-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420410064559/0001144204-10-064559-index.htm"}}, {"who": "James F. Gorman", "who_key": "GORMAN JAMES F", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2661000.0, "net": -2661000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2502000.0, "date": "2004-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919104058044/0001209191-04-058044-index.htm"}, {"action": "SELL", "amount": 159000.0, "date": "2003-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919103029959/0001209191-03-029959-index.htm"}], "latest": {"action": "SELL", "amount": 2502000.0, "date": "2004-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919104058044/0001209191-04-058044-index.htm"}}, {"who": "Judy Anderson", "who_key": "Anderson Judy", "role": "VP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2223573.3122, "net": -2223573.3122, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 112596.6062, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1312596/000131259626000006/0001312596-26-000006-index.htm"}, {"action": "SELL", "amount": 109876.13999999998, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000141588924026921/0001415889-24-026921-index.htm"}, {"action": "SELL", "amount": 32760.0, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000141588923015371/0001415889-23-015371-index.htm"}, {"action": "SELL", "amount": 59332.8, "date": "2018-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918000936/0001638599-18-000936-index.htm"}, {"action": "SELL", "amount": 58990.520000000004, "date": "2018-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918000586/0001638599-18-000586-index.htm"}, {"action": "SELL", "amount": 121266.12, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918000526/0001638599-18-000526-index.htm"}, {"action": "SELL", "amount": 70367.1, "date": "2017-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859917001256/0001638599-17-001256-index.htm"}, {"action": "SELL", "amount": 148750.0, "date": "2016-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859916001567/0001638599-16-001567-index.htm"}, {"action": "SELL", "amount": 10572.109999999999, "date": "2015-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859915000387/0001638599-15-000387-index.htm"}, {"action": "SELL", "amount": 73482.69, "date": "2015-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859915000301/0001638599-15-000301-index.htm"}, {"action": "SELL", "amount": 52556.38, "date": "2015-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859915000073/0001638599-15-000073-index.htm"}, {"action": "SELL", "amount": 90151.40999999999, "date": "2015-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420415016438/0001144204-15-016438-index.htm"}, {"action": "SELL", "amount": 83456.7, "date": "2014-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420414073288/0001144204-14-073288-index.htm"}, {"action": "SELL", "amount": 125123.55, "date": "2013-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420413065050/0001144204-13-065050-index.htm"}, {"action": "SELL", "amount": 180000.0, "date": "2013-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420413014300/0001144204-13-014300-index.htm"}, {"action": "SELL", "amount": 172575.0, "date": "2012-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420412049871/0001144204-12-049871-index.htm"}, {"action": "SELL", "amount": 115147.0, "date": "2012-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420412033551/0001144204-12-033551-index.htm"}, {"action": "SELL", "amount": 40673.752, "date": "2010-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000114420410066532/0001144204-10-066532-index.htm"}, {"action": "SELL", "amount": 23350.434, "date": "2009-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919109031007/0001209191-09-031007-index.htm"}, {"action": "SELL", "amount": 77325.0, "date": "2008-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919108017869/0001209191-08-017869-index.htm"}, {"action": "SELL", "amount": 247725.0, "date": "2007-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919107049435/0001209191-07-049435-index.htm"}, {"action": "SELL", "amount": 82290.0, "date": "2007-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919107039281/0001209191-07-039281-index.htm"}, {"action": "SELL", "amount": 51200.0, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919106059602/0001209191-06-059602-index.htm"}, {"action": "SELL", "amount": 22535.0, "date": "2006-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919106051149/0001209191-06-051149-index.htm"}, {"action": "SELL", "amount": 21590.0, "date": "2006-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000120919106019755/0001209191-06-019755-index.htm"}], "latest": {"action": "SELL", "amount": 112596.6062, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1312596/000131259626000006/0001312596-26-000006-index.htm"}}, {"who": "Michael Bernsteen", "who_key": "Bernsteen Michael", "role": "VP, President - Nunn Bush", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1023197.31, "net": -1023197.31, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12421.039999999999, "date": "2020-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859920000584/0001638599-20-000584-index.htm"}, {"action": "SELL", "amount": 53120.00000000001, "date": "2019-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859919000517/0001638599-19-000517-index.htm"}, {"action": "SELL", "amount": 32259.999999999996, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859919000373/0001638599-19-000373-index.htm"}, {"action": "SELL", "amount": 33510.0, "date": "2018-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918001272/0001638599-18-001272-index.htm"}, {"action": "SELL", "amount": 39138.0, "date": "2018-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918001060/0001638599-18-001060-index.htm"}, {"action": "SELL", "amount": 36130.0, "date": "2018-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918000611/0001638599-18-000611-index.htm"}, {"action": "SELL", "amount": 34290.0, "date": "2018-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918000578/0001638599-18-000578-index.htm"}, {"action": "SELL", "amount": 32900.0, "date": "2018-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918000557/0001638599-18-000557-index.htm"}, {"action": "SELL", "amount": 446921.97000000003, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918000515/0001638599-18-000515-index.htm"}, {"action": "SELL", "amount": 3195.0, "date": "2018-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918000334/0001638599-18-000334-index.htm"}, {"action": "SELL", "amount": 121624.5, "date": "2017-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859917000936/0001638599-17-000936-index.htm"}, {"action": "SELL", "amount": 6977.5, "date": "2017-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859917000935/0001638599-17-000935-index.htm"}, {"action": "SELL", "amount": 8550.0, "date": "2017-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859917000934/0001638599-17-000934-index.htm"}, {"action": "SELL", "amount": 162159.30000000002, "date": "2017-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859917000778/0001638599-17-000778-index.htm"}], "latest": {"action": "SELL", "amount": 12421.039999999999, "date": "2020-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859920000584/0001638599-20-000584-index.htm"}}, {"who": "Dustin Combs", "who_key": "Combs Dustin", "role": "VP, PRESIDENT - BOGS & RAFTERS", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 995672.5, "net": -995672.5, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12809.300000000001, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692581/000169258126000006/0001692581-26-000006-index.htm"}, {"action": "SELL", "amount": 48925.44, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692581/000169258126000004/0001692581-26-000004-index.htm"}, {"action": "SELL", "amount": 31865.31, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000169258125000007/0001692581-25-000007-index.htm"}, {"action": "SELL", "amount": 17503.2, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000141588925024333/0001415889-25-024333-index.htm"}, {"action": "SELL", "amount": 17503.2, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000141588925024425/0001415889-25-024425-index.htm"}, {"action": "SELL", "amount": 11327.47, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000141588924027392/0001415889-24-027392-index.htm"}, {"action": "SELL", "amount": 41588.05, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000141588924022867/0001415889-24-022867-index.htm"}, {"action": "SELL", "amount": 42678.19, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000141588924022568/0001415889-24-022568-index.htm"}, {"action": "SELL", "amount": 3545.3600000000006, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000141588924022584/0001415889-24-022584-index.htm"}, {"action": "SELL", "amount": 115700.95999999999, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000141588924007926/0001415889-24-007926-index.htm"}, {"action": "SELL", "amount": 51526.32, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000141588923013287/0001415889-23-013287-index.htm"}, {"action": "SELL", "amount": 28927.8, "date": "2022-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000141588922006658/0001415889-22-006658-index.htm"}, {"action": "SELL", "amount": 21717.0, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859921000796/0001638599-21-000796-index.htm"}, {"action": "SELL", "amount": 23184.38, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859921000689/0001638599-21-000689-index.htm"}, {"action": "SELL", "amount": 22681.0, "date": "2021-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859921000628/0001638599-21-000628-index.htm"}, {"action": "SELL", "amount": 33503.25, "date": "2018-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918001099/0001638599-18-001099-index.htm"}, {"action": "SELL", "amount": 25345.43, "date": "2018-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918000637/0001638599-18-000637-index.htm"}, {"action": "SELL", "amount": 56340.0, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918000554/0001638599-18-000554-index.htm"}, {"action": "SELL", "amount": 32311.000000000004, "date": "2018-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918000551/0001638599-18-000551-index.htm"}, {"action": "SELL", "amount": 164560.31, "date": "2018-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918000543/0001638599-18-000543-index.htm"}, {"action": "SELL", "amount": 135182.58, "date": "2018-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859918000340/0001638599-18-000340-index.htm"}, {"action": "SELL", "amount": 6580.0, "date": "2018-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000141588923013113/0001415889-23-013113-index.htm"}, {"action": "SELL", "amount": 18732.25, "date": "2017-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859917000879/0001638599-17-000879-index.htm"}, {"action": "SELL", "amount": 398.7, "date": "2017-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859917000463/0001638599-17-000463-index.htm"}, {"action": "SELL", "amount": 13583.0, "date": "2017-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/106532/000163859917000451/0001638599-17-000451-index.htm"}], "latest": {"action": "SELL", "amount": 12809.300000000001, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692581/000169258126000006/0001692581-26-000006-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -323434.7158}, {"date": "2026-08-12", "net": -14087.0}, {"date": "2026-08-27", "net": -48925.44}, {"date": "2026-09-02", "net": -135210.0}, {"date": "2026-09-10", "net": -12809.300000000001}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001196963-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001691675-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001691697-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001195052-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001194948-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001839414-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001104659-26-110380", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001312596-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001692581-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000594", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001692581-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001958244-26-000586", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001389308-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001389308-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001692581-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001958244-26-000561", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001195052-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001194948-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0002089872-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001928584-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001691675-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001691697-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001691646-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001692581-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001839414-26-000002", "price_sensitive": false}], "performance": {"ticker": "WEYS", "has_prices": true, "summary": {"n": 5, "avg": 1.1238861714243116, "win_rate": 1.0, "best": 1.671176470588235, "worst": 0.7835820895522386, "as_of": "2026-08-18"}, "buys": [{"who": "FLORSHEIM THOMAS W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8880.0, "date": "2020-03-18", "score": 31.5, "ref_price": 17.0, "return": 1.671176470588235}, {"who": "Sotiros George", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Information Systems", "amount": 11729.0, "date": "2020-03-13", "score": 23.6, "ref_price": 20.73, "return": 1.1905451037144232}, {"who": "FLORSHEIM THOMAS W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2345.0, "date": "2020-03-13", "score": 22.6, "ref_price": 20.73, "return": 1.1905451037144232}, {"who": "STRATTON FREDERICK P JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89579.1, "date": "2004-08-11", "score": 39.5, "ref_price": 25.46, "return": 0.7835820895522386}, {"who": "STRATTON FREDERICK P JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97287.9, "date": "2004-05-03", "score": 39.3, "ref_price": 25.46, "return": 0.7835820895522386}]}, "price_series": [{"date": "2016-08-18", "close": 25.46, "volume": 14245.0}, {"date": "2016-08-19", "close": 25.53, "volume": 12191.0}, {"date": "2016-08-22", "close": 25.6, "volume": 19405.0}, {"date": "2016-08-23", "close": 25.5, "volume": 19882.0}, {"date": "2016-08-24", "close": 25.45, "volume": 20999.0}, {"date": "2016-08-25", "close": 25.51, "volume": 28860.0}, {"date": "2016-08-26", "close": 25.59, "volume": 6250.0}, {"date": "2016-08-29", "close": 25.57, "volume": 7150.0}, {"date": "2016-08-30", "close": 25.62, "volume": 4241.0}, {"date": "2016-08-31", "close": 25.52, "volume": 9621.0}, {"date": "2016-09-01", "close": 25.65, "volume": 6065.0}, {"date": "2016-09-02", "close": 25.64, "volume": 5485.0}, {"date": "2016-09-06", "close": 25.94, "volume": 19294.0}, {"date": "2016-09-07", "close": 25.94, "volume": 10122.0}, {"date": "2016-09-08", "close": 26.07, "volume": 8114.0}, {"date": "2016-09-09", "close": 25.87, "volume": 13377.0}, {"date": "2016-09-12", "close": 26.3, "volume": 17950.0}, {"date": "2016-09-13", "close": 26.21, "volume": 11548.0}, {"date": "2016-09-14", "close": 26.67, "volume": 13829.0}, {"date": "2016-09-15", "close": 27.06, "volume": 14393.0}, {"date": "2016-09-16", "close": 27.47, "volume": 42922.0}, {"date": "2016-09-19", "close": 27.29, "volume": 16634.0}, {"date": "2016-09-20", "close": 27.06, "volume": 18027.0}, {"date": "2016-09-21", "close": 27.09, "volume": 14823.0}, {"date": "2016-09-22", "close": 27.11, "volume": 26465.0}, {"date": "2016-09-23", "close": 26.72, "volume": 11389.0}, {"date": "2016-09-26", "close": 26.34, "volume": 14106.0}, {"date": "2016-09-27", "close": 26.54, "volume": 8015.0}, {"date": "2016-09-28", "close": 26.83, "volume": 12613.0}, {"date": "2016-09-29", "close": 26.63, "volume": 7196.0}, {"date": "2016-09-30", "close": 26.87, "volume": 9113.0}, {"date": "2016-10-03", "close": 26.48, "volume": 5843.0}, {"date": "2016-10-04", "close": 26.69, "volume": 7734.0}, {"date": "2016-10-05", "close": 26.6, "volume": 9381.0}, {"date": "2016-10-06", "close": 26.6, "volume": 3714.0}, {"date": "2016-10-07", "close": 26.5, "volume": 2642.0}, {"date": "2016-10-10", "close": 26.84, "volume": 8183.0}, {"date": "2016-10-11", "close": 26.61, "volume": 4249.0}, {"date": "2016-10-12", "close": 26.74, "volume": 2784.0}, {"date": "2016-10-13", "close": 26.62, "volume": 11406.0}, {"date": "2016-10-14", "close": 26.53, "volume": 8505.0}, {"date": "2016-10-17", "close": 26.36, "volume": 6627.0}, {"date": "2016-10-18", "close": 25.94, "volume": 4867.0}, {"date": "2016-10-19", "close": 25.91, "volume": 12867.0}, {"date": "2016-10-20", "close": 25.88, "volume": 3188.0}, {"date": "2016-10-21", "close": 25.74, "volume": 10957.0}, {"date": "2016-10-24", "close": 26.37, "volume": 3420.0}, {"date": "2016-10-25", "close": 25.61, "volume": 8358.0}, {"date": "2016-10-26", "close": 25.63, "volume": 5720.0}, {"date": "2016-10-27", "close": 25.6, "volume": 3550.0}, {"date": "2016-10-28", "close": 25.74, "volume": 5622.0}, {"date": "2016-10-31", "close": 25.31, "volume": 6321.0}, {"date": "2016-11-01", "close": 25.8, "volume": 8374.0}, {"date": "2016-11-02", "close": 25.55, "volume": 9297.0}, {"date": "2016-11-03", "close": 25.69, "volume": 4885.0}, {"date": "2016-11-04", "close": 25.51, "volume": 13096.0}, {"date": "2016-11-07", "close": 26.24, "volume": 17493.0}, {"date": "2016-11-08", "close": 26.84, "volume": 5202.0}, {"date": "2016-11-09", "close": 27.82, "volume": 13877.0}, {"date": "2016-11-10", "close": 28.58, "volume": 25954.0}, {"date": "2016-11-11", "close": 29.74, "volume": 54708.0}, {"date": "2016-11-14", "close": 27.61, "volume": 56653.0}, {"date": "2016-11-15", "close": 28.2, "volume": 16350.0}, {"date": "2016-11-16", "close": 28.74, "volume": 18646.0}, {"date": "2016-11-17", "close": 28.18, "volume": 33650.0}, {"date": "2016-11-18", "close": 28.46, "volume": 33470.0}, {"date": "2016-11-21", "close": 29.19, "volume": 19567.0}, {"date": "2016-11-22", "close": 29.65, "volume": 22364.0}, {"date": "2016-11-23", "close": 29.45, "volume": 17938.0}, {"date": "2016-11-25", "close": 29.42, "volume": 9870.0}, {"date": "2016-11-28", "close": 29.9, "volume": 42733.0}, {"date": "2016-11-29", "close": 28.7, "volume": 32469.0}, {"date": "2016-11-30", "close": 28.77, "volume": 12104.0}, {"date": "2016-12-01", "close": 28.31, "volume": 11097.0}, {"date": "2016-12-02", "close": 28.23, "volume": 11481.0}, {"date": "2016-12-05", "close": 29.57, "volume": 33541.0}, {"date": "2016-12-06", "close": 29.33, "volume": 11311.0}, {"date": "2016-12-07", "close": 29.12, "volume": 21202.0}, {"date": "2016-12-08", "close": 29.4, "volume": 24736.0}, {"date": "2016-12-09", "close": 29.41, "volume": 31141.0}, {"date": "2016-12-12", "close": 29.34, "volume": 22826.0}, {"date": "2016-12-13", "close": 29.64, "volume": 15207.0}, {"date": "2016-12-14", "close": 29.44, "volume": 10091.0}, {"date": "2016-12-15", "close": 30.33, "volume": 31449.0}, {"date": "2016-12-16", "close": 30.66, "volume": 78315.0}, {"date": "2016-12-19", "close": 30.82, "volume": 18262.0}, {"date": "2016-12-20", "close": 30.74, "volume": 20900.0}, {"date": "2016-12-21", "close": 30.25, "volume": 5508.0}, {"date": "2016-12-22", "close": 29.64, "volume": 10944.0}, {"date": "2016-12-23", "close": 29.95, "volume": 9963.0}, {"date": "2016-12-27", "close": 30.19, "volume": 14631.0}, {"date": "2016-12-28", "close": 30.27, "volume": 7284.0}, {"date": "2016-12-29", "close": 31.25, "volume": 16567.0}, {"date": "2016-12-30", "close": 31.3, "volume": 6245.0}, {"date": "2017-01-03", "close": 30.68, "volume": 15609.0}, {"date": "2017-01-04", "close": 30.99, "volume": 13924.0}, {"date": "2017-01-05", "close": 31.24, "volume": 72643.0}, {"date": "2017-01-06", "close": 30.85, "volume": 68905.0}, {"date": "2017-01-09", "close": 29.92, "volume": 16972.0}, {"date": "2017-01-10", "close": 31.18, "volume": 45304.0}, {"date": "2017-01-11", "close": 29.97, "volume": 43394.0}, {"date": "2017-01-12", "close": 28.97, "volume": 15345.0}, {"date": "2017-01-13", "close": 29.14, "volume": 15413.0}, {"date": "2017-01-17", "close": 28.99, "volume": 18224.0}, {"date": "2017-01-18", "close": 28.37, "volume": 12978.0}, {"date": "2017-01-19", "close": 28.06, "volume": 13639.0}, {"date": "2017-01-20", "close": 28.15, "volume": 8391.0}, {"date": "2017-01-23", "close": 28.13, "volume": 6917.0}, {"date": "2017-01-24", "close": 28.94, "volume": 22773.0}, {"date": "2017-01-25", "close": 29.29, "volume": 39764.0}, {"date": "2017-01-26", "close": 29.31, "volume": 10262.0}, {"date": "2017-01-27", "close": 29.19, "volume": 78540.0}, {"date": "2017-01-30", "close": 28.15, "volume": 52125.0}, {"date": "2017-01-31", "close": 28.18, "volume": 28969.0}, {"date": "2017-02-01", "close": 27.79, "volume": 34714.0}, {"date": "2017-02-02", "close": 27.77, "volume": 8376.0}, {"date": "2017-02-03", "close": 28.05, "volume": 16419.0}, {"date": "2017-02-06", "close": 28.14, "volume": 16587.0}, {"date": "2017-02-07", "close": 27.91, "volume": 5974.0}, {"date": "2017-02-08", "close": 27.99, "volume": 13172.0}, {"date": "2017-02-09", "close": 28.67, "volume": 7075.0}, {"date": "2017-02-10", "close": 29.04, "volume": 5582.0}, {"date": "2017-02-13", "close": 29.08, "volume": 5102.0}, {"date": "2017-02-14", "close": 28.45, "volume": 7685.0}, {"date": "2017-02-15", "close": 28.25, "volume": 9482.0}, {"date": "2017-02-16", "close": 28.0, "volume": 6878.0}, {"date": "2017-02-17", "close": 28.16, "volume": 15188.0}, {"date": "2017-02-21", "close": 27.9, "volume": 19268.0}, {"date": "2017-02-22", "close": 28.25, "volume": 6888.0}, {"date": "2017-02-23", "close": 28.12, "volume": 11340.0}, {"date": "2017-02-24", "close": 27.87, "volume": 5926.0}, {"date": "2017-02-27", "close": 28.1, "volume": 12369.0}, {"date": "2017-02-28", "close": 27.38, "volume": 15940.0}, {"date": "2017-03-01", "close": 28.14, "volume": 10283.0}, {"date": "2017-03-02", "close": 28.15, "volume": 10739.0}, {"date": "2017-03-03", "close": 28.13, "volume": 14188.0}, {"date": "2017-03-06", "close": 27.97, "volume": 19225.0}, {"date": "2017-03-07", "close": 27.81, "volume": 8507.0}, {"date": "2017-03-08", "close": 27.22, "volume": 28852.0}, {"date": "2017-03-09", "close": 24.25, "volume": 22947.0}, {"date": "2017-03-10", "close": 24.4, "volume": 37476.0}, {"date": "2017-03-13", "close": 24.58, "volume": 16521.0}, {"date": "2017-03-14", "close": 24.9, "volume": 12420.0}, {"date": "2017-03-15", "close": 25.76, "volume": 16527.0}, {"date": "2017-03-16", "close": 26.98, "volume": 18090.0}, {"date": "2017-03-17", "close": 27.72, "volume": 43245.0}, {"date": "2017-03-20", "close": 27.32, "volume": 27491.0}, {"date": "2017-03-21", "close": 27.03, "volume": 15995.0}, {"date": "2017-03-22", "close": 26.37, "volume": 15426.0}, {"date": "2017-03-23", "close": 26.78, "volume": 17027.0}, {"date": "2017-03-24", "close": 27.09, "volume": 34876.0}, {"date": "2017-03-27", "close": 27.37, "volume": 11642.0}, {"date": "2017-03-28", "close": 27.93, "volume": 8388.0}, {"date": "2017-03-29", "close": 27.91, "volume": 12282.0}, {"date": "2017-03-30", "close": 27.93, "volume": 10581.0}, {"date": "2017-03-31", "close": 28.08, "volume": 21011.0}, {"date": "2017-04-03", "close": 28.04, "volume": 17715.0}, {"date": "2017-04-04", "close": 27.87, "volume": 16745.0}, {"date": "2017-04-05", "close": 27.78, "volume": 31500.0}, {"date": "2017-04-06", "close": 27.9, "volume": 10027.0}, {"date": "2017-04-07", "close": 27.87, "volume": 11629.0}, {"date": "2017-04-10", "close": 27.87, "volume": 13902.0}, {"date": "2017-04-11", "close": 28.1, "volume": 8056.0}, {"date": "2017-04-12", "close": 27.8, "volume": 23211.0}, {"date": "2017-04-13", "close": 27.82, "volume": 14924.0}, {"date": "2017-04-17", "close": 28.13, "volume": 5357.0}, {"date": "2017-04-18", "close": 27.98, "volume": 16036.0}, {"date": "2017-04-19", "close": 27.97, "volume": 22216.0}, {"date": "2017-04-20", "close": 28.17, "volume": 16453.0}, {"date": "2017-04-21", "close": 27.98, "volume": 11124.0}, {"date": "2017-04-24", "close": 27.99, "volume": 18230.0}, {"date": "2017-04-25", "close": 28.13, "volume": 20045.0}, {"date": "2017-04-26", "close": 28.09, "volume": 22966.0}, {"date": "2017-04-27", "close": 27.95, "volume": 9120.0}, {"date": "2017-04-28", "close": 27.96, "volume": 12248.0}, {"date": "2017-05-01", "close": 28.03, "volume": 9024.0}, {"date": "2017-05-02", "close": 28.04, "volume": 12003.0}, {"date": "2017-05-03", "close": 28.07, "volume": 16711.0}, {"date": "2017-05-04", "close": 27.76, "volume": 8699.0}, {"date": "2017-05-05", "close": 27.8, "volume": 10658.0}, {"date": "2017-05-08", "close": 27.76, "volume": 12776.0}, {"date": "2017-05-09", "close": 27.72, "volume": 21309.0}, {"date": "2017-05-10", "close": 27.81, "volume": 21307.0}, {"date": "2017-05-11", "close": 27.77, "volume": 9424.0}, {"date": "2017-05-12", "close": 27.33, "volume": 13095.0}, {"date": "2017-05-15", "close": 27.04, "volume": 18314.0}, {"date": "2017-05-16", "close": 27.01, "volume": 24029.0}, {"date": "2017-05-17", "close": 26.6, "volume": 17017.0}, {"date": "2017-05-18", "close": 26.52, "volume": 14047.0}, {"date": "2017-05-19", "close": 26.88, "volume": 17198.0}, {"date": "2017-05-22", "close": 27.02, "volume": 22171.0}, {"date": "2017-05-23", "close": 27.22, "volume": 13507.0}, {"date": "2017-05-24", "close": 26.83, "volume": 9703.0}, {"date": "2017-05-25", "close": 27.19, "volume": 13542.0}, {"date": "2017-05-26", "close": 27.29, "volume": 8251.0}, {"date": "2017-05-30", "close": 27.13, "volume": 11106.0}, {"date": "2017-05-31", "close": 27.33, "volume": 14888.0}, {"date": "2017-06-01", "close": 27.72, "volume": 16864.0}, {"date": "2017-06-02", "close": 27.73, "volume": 20375.0}, {"date": "2017-06-05", "close": 27.61, "volume": 11688.0}, {"date": "2017-06-06", "close": 27.25, "volume": 11328.0}, {"date": "2017-06-07", "close": 27.37, "volume": 11233.0}, {"date": "2017-06-08", "close": 28.01, "volume": 12770.0}, {"date": "2017-06-09", "close": 28.9, "volume": 25730.0}, {"date": "2017-06-12", "close": 28.74, "volume": 14377.0}, {"date": "2017-06-13", "close": 28.3, "volume": 18988.0}, {"date": "2017-06-14", "close": 27.65, "volume": 30117.0}, {"date": "2017-06-15", "close": 27.96, "volume": 11668.0}, {"date": "2017-06-16", "close": 28.0, "volume": 38863.0}, {"date": "2017-06-19", "close": 27.8, "volume": 10034.0}, {"date": "2017-06-20", "close": 27.47, "volume": 16073.0}, {"date": "2017-06-21", "close": 27.22, "volume": 31048.0}, {"date": "2017-06-22", "close": 28.13, "volume": 40596.0}, {"date": "2017-06-23", "close": 28.41, "volume": 53106.0}, {"date": "2017-06-26", "close": 28.33, "volume": 9508.0}, {"date": "2017-06-27", "close": 28.02, "volume": 10722.0}, {"date": "2017-06-28", "close": 28.12, "volume": 15863.0}, {"date": "2017-06-29", "close": 28.02, "volume": 9626.0}, {"date": "2017-06-30", "close": 27.88, "volume": 13503.0}, {"date": "2017-07-03", "close": 28.24, "volume": 5661.0}, {"date": "2017-07-05", "close": 27.71, "volume": 25957.0}, {"date": "2017-07-06", "close": 27.61, "volume": 10410.0}, {"date": "2017-07-07", "close": 28.01, "volume": 9980.0}, {"date": "2017-07-10", "close": 27.79, "volume": 16982.0}, {"date": "2017-07-11", "close": 27.82, "volume": 12598.0}, {"date": "2017-07-12", "close": 27.83, "volume": 5080.0}, {"date": "2017-07-13", "close": 27.69, "volume": 2360.0}, {"date": "2017-07-14", "close": 27.48, "volume": 8600.0}, {"date": "2017-07-17", "close": 27.59, "volume": 10888.0}, {"date": "2017-07-18", "close": 27.74, "volume": 7004.0}, {"date": "2017-07-19", "close": 27.85, "volume": 7122.0}, {"date": "2017-07-20", "close": 27.79, "volume": 4379.0}, {"date": "2017-07-21", "close": 27.8, "volume": 14532.0}, {"date": "2017-07-24", "close": 27.65, "volume": 15338.0}, {"date": "2017-07-25", "close": 27.7, "volume": 11132.0}, {"date": "2017-07-26", "close": 28.01, "volume": 11769.0}, {"date": "2017-07-27", "close": 27.75, "volume": 12340.0}, {"date": "2017-07-28", "close": 27.67, "volume": 11369.0}, {"date": "2017-07-31", "close": 27.88, "volume": 11891.0}, {"date": "2017-08-01", "close": 28.23, "volume": 7377.0}, {"date": "2017-08-02", "close": 27.53, "volume": 10967.0}, {"date": "2017-08-03", "close": 27.02, "volume": 11017.0}, {"date": "2017-08-04", "close": 26.99, "volume": 11488.0}, {"date": "2017-08-07", "close": 26.89, "volume": 12127.0}, {"date": "2017-08-08", "close": 27.3, "volume": 12637.0}, {"date": "2017-08-09", "close": 27.32, "volume": 8228.0}, {"date": "2017-08-10", "close": 26.86, "volume": 44539.0}, {"date": "2017-08-11", "close": 27.22, "volume": 10839.0}, {"date": "2017-08-14", "close": 27.64, "volume": 14572.0}, {"date": "2017-08-15", "close": 27.5, "volume": 8321.0}, {"date": "2017-08-16", "close": 27.55, "volume": 8480.0}, {"date": "2017-08-17", "close": 27.07, "volume": 9627.0}, {"date": "2017-08-18", "close": 27.12, "volume": 9923.0}, {"date": "2017-08-21", "close": 27.27, "volume": 7066.0}, {"date": "2017-08-22", "close": 27.65, "volume": 9477.0}, {"date": "2017-08-23", "close": 27.88, "volume": 7612.0}, {"date": "2017-08-24", "close": 28.14, "volume": 8091.0}, {"date": "2017-08-25", "close": 27.94, "volume": 21784.0}, {"date": "2017-08-28", "close": 27.64, "volume": 23986.0}, {"date": "2017-08-29", "close": 27.4, "volume": 10061.0}, {"date": "2017-08-30", "close": 27.03, "volume": 11394.0}, {"date": "2017-08-31", "close": 27.55, "volume": 11934.0}, {"date": "2017-09-01", "close": 27.73, "volume": 13190.0}, {"date": "2017-09-05", "close": 27.95, "volume": 12257.0}, {"date": "2017-09-06", "close": 27.87, "volume": 9057.0}, {"date": "2017-09-07", "close": 27.92, "volume": 10893.0}, {"date": "2017-09-08", "close": 27.7, "volume": 9480.0}, {"date": "2017-09-11", "close": 28.0, "volume": 7095.0}, {"date": "2017-09-12", "close": 27.86, "volume": 8338.0}, {"date": "2017-09-13", "close": 27.99, "volume": 12804.0}, {"date": "2017-09-14", "close": 28.0, "volume": 10694.0}, {"date": "2017-09-15", "close": 28.64, "volume": 33922.0}, {"date": "2017-09-18", "close": 28.39, "volume": 23374.0}, {"date": "2017-09-19", "close": 28.5, "volume": 12568.0}, {"date": "2017-09-20", "close": 28.43, "volume": 20075.0}, {"date": "2017-09-21", "close": 27.93, "volume": 33306.0}, {"date": "2017-09-22", "close": 28.21, "volume": 4442.0}, {"date": "2017-09-25", "close": 28.26, "volume": 4180.0}, {"date": "2017-09-26", "close": 28.5, "volume": 12044.0}, {"date": "2017-09-27", "close": 28.92, "volume": 26129.0}, {"date": "2017-09-28", "close": 28.89, "volume": 21832.0}, {"date": "2017-09-29", "close": 28.38, "volume": 13560.0}, {"date": "2017-10-02", "close": 28.88, "volume": 8315.0}, {"date": "2017-10-03", "close": 28.76, "volume": 20291.0}, {"date": "2017-10-04", "close": 28.59, "volume": 12062.0}, {"date": "2017-10-05", "close": 28.74, "volume": 6937.0}, {"date": "2017-10-06", "close": 28.06, "volume": 23858.0}, {"date": "2017-10-09", "close": 28.22, "volume": 7949.0}, {"date": "2017-10-10", "close": 28.49, "volume": 4098.0}, {"date": "2017-10-11", "close": 28.5, "volume": 6781.0}, {"date": "2017-10-12", "close": 28.5, "volume": 6325.0}, {"date": "2017-10-13", "close": 28.5, "volume": 8845.0}, {"date": "2017-10-16", "close": 28.54, "volume": 11832.0}, {"date": "2017-10-17", "close": 28.5, "volume": 6475.0}, {"date": "2017-10-18", "close": 28.35, "volume": 3452.0}, {"date": "2017-10-19", "close": 28.18, "volume": 6573.0}, {"date": "2017-10-20", "close": 28.19, "volume": 9261.0}, {"date": "2017-10-23", "close": 27.83, "volume": 5287.0}, {"date": "2017-10-24", "close": 27.61, "volume": 5477.0}, {"date": "2017-10-25", "close": 27.77, "volume": 15683.0}, {"date": "2017-10-26", "close": 28.18, "volume": 5844.0}, {"date": "2017-10-27", "close": 28.1, "volume": 9766.0}, {"date": "2017-10-30", "close": 27.63, "volume": 12415.0}, {"date": "2017-10-31", "close": 27.19, "volume": 15135.0}, {"date": "2017-11-01", "close": 27.2, "volume": 12649.0}, {"date": "2017-11-02", "close": 27.35, "volume": 19471.0}, {"date": "2017-11-03", "close": 28.07, "volume": 14184.0}, {"date": "2017-11-06", "close": 28.41, "volume": 3079.0}, {"date": "2017-11-07", "close": 27.47, "volume": 6606.0}, {"date": "2017-11-08", "close": 27.52, "volume": 14489.0}, {"date": "2017-11-09", "close": 27.46, "volume": 7640.0}, {"date": "2017-11-10", "close": 27.89, "volume": 8634.0}, {"date": "2017-11-13", "close": 27.92, "volume": 6707.0}, {"date": "2017-11-14", "close": 27.56, "volume": 14540.0}, {"date": "2017-11-15", "close": 27.4, "volume": 17416.0}, {"date": "2017-11-16", "close": 28.27, "volume": 9342.0}, {"date": "2017-11-17", "close": 28.39, "volume": 5976.0}, {"date": "2017-11-20", "close": 28.38, "volume": 7628.0}, {"date": "2017-11-21", "close": 28.41, "volume": 19430.0}, {"date": "2017-11-22", "close": 28.04, "volume": 13915.0}, {"date": "2017-11-24", "close": 28.32, "volume": 4181.0}, {"date": "2017-11-27", "close": 28.44, "volume": 6322.0}, {"date": "2017-11-28", "close": 28.33, "volume": 17666.0}, {"date": "2017-11-29", "close": 28.52, "volume": 16156.0}, {"date": "2017-11-30", "close": 28.21, "volume": 63634.0}, {"date": "2017-12-01", "close": 27.18, "volume": 32432.0}, {"date": "2017-12-04", "close": 28.02, "volume": 20607.0}, {"date": "2017-12-05", "close": 28.26, "volume": 16612.0}, {"date": "2017-12-06", "close": 27.87, "volume": 12160.0}, {"date": "2017-12-07", "close": 28.18, "volume": 15653.0}, {"date": "2017-12-08", "close": 27.61, "volume": 25927.0}, {"date": "2017-12-11", "close": 27.91, "volume": 19308.0}, {"date": "2017-12-12", "close": 28.44, "volume": 17603.0}, {"date": "2017-12-13", "close": 28.84, "volume": 27533.0}, {"date": "2017-12-14", "close": 28.19, "volume": 12497.0}, {"date": "2017-12-15", "close": 27.33, "volume": 106086.0}, {"date": "2017-12-18", "close": 27.92, "volume": 31528.0}, {"date": "2017-12-19", "close": 27.92, "volume": 20721.0}, {"date": "2017-12-20", "close": 27.79, "volume": 43152.0}, {"date": "2017-12-21", "close": 28.35, "volume": 22515.0}, {"date": "2017-12-22", "close": 28.12, "volume": 7094.0}, {"date": "2017-12-26", "close": 28.11, "volume": 6382.0}, {"date": "2017-12-27", "close": 28.02, "volume": 10530.0}, {"date": "2017-12-28", "close": 27.9, "volume": 8301.0}, {"date": "2017-12-29", "close": 29.72, "volume": 103673.0}, {"date": "2018-01-02", "close": 31.21, "volume": 81768.0}, {"date": "2018-01-03", "close": 30.5, "volume": 79864.0}, {"date": "2018-01-04", "close": 32.35, "volume": 53135.0}, {"date": "2018-01-05", "close": 32.38, "volume": 41847.0}, {"date": "2018-01-08", "close": 30.9, "volume": 59282.0}, {"date": "2018-01-09", "close": 31.11, "volume": 18990.0}, {"date": "2018-01-10", "close": 31.28, "volume": 19771.0}, {"date": "2018-01-11", "close": 31.96, "volume": 15924.0}, {"date": "2018-01-12", "close": 31.83, "volume": 47377.0}, {"date": "2018-01-16", "close": 31.95, "volume": 29445.0}, {"date": "2018-01-17", "close": 32.01, "volume": 26472.0}, {"date": "2018-01-18", "close": 32.11, "volume": 23030.0}, {"date": "2018-01-19", "close": 32.26, "volume": 39479.0}, {"date": "2018-01-22", "close": 33.0, "volume": 100537.0}, {"date": "2018-01-23", "close": 33.31, "volume": 45325.0}, {"date": "2018-01-24", "close": 32.56, "volume": 18109.0}, {"date": "2018-01-25", "close": 32.98, "volume": 30339.0}, {"date": "2018-01-26", "close": 33.61, "volume": 34538.0}, {"date": "2018-01-29", "close": 32.48, "volume": 32323.0}, {"date": "2018-01-30", "close": 31.83, "volume": 12693.0}, {"date": "2018-01-31", "close": 30.98, "volume": 23606.0}, {"date": "2018-02-01", "close": 31.0, "volume": 20269.0}, {"date": "2018-02-02", "close": 30.21, "volume": 31723.0}, {"date": "2018-02-05", "close": 29.81, "volume": 24084.0}, {"date": "2018-02-06", "close": 29.78, "volume": 17650.0}, {"date": "2018-02-07", "close": 29.91, "volume": 23703.0}, {"date": "2018-02-08", "close": 29.31, "volume": 16606.0}, {"date": "2018-02-09", "close": 29.88, "volume": 17800.0}, {"date": "2018-02-12", "close": 29.81, "volume": 16428.0}, {"date": "2018-02-13", "close": 29.9, "volume": 4088.0}, {"date": "2018-02-14", "close": 29.93, "volume": 9994.0}, {"date": "2018-02-15", "close": 30.41, "volume": 22857.0}, {"date": "2018-02-16", "close": 30.75, "volume": 14534.0}, {"date": "2018-02-20", "close": 30.94, "volume": 37468.0}, {"date": "2018-02-21", "close": 30.65, "volume": 6513.0}, {"date": "2018-02-22", "close": 31.2, "volume": 18621.0}, {"date": "2018-02-23", "close": 31.15, "volume": 7902.0}, {"date": "2018-02-26", "close": 31.68, "volume": 10973.0}, {"date": "2018-02-27", "close": 31.13, "volume": 16817.0}, {"date": "2018-02-28", "close": 30.43, "volume": 10088.0}, {"date": "2018-03-01", "close": 30.81, "volume": 13581.0}, {"date": "2018-03-02", "close": 31.26, "volume": 7390.0}, {"date": "2018-03-05", "close": 30.72, "volume": 26714.0}, {"date": "2018-03-06", "close": 30.92, "volume": 12321.0}, {"date": "2018-03-07", "close": 31.63, "volume": 13410.0}, {"date": "2018-03-08", "close": 31.86, "volume": 10811.0}, {"date": "2018-03-09", "close": 33.0, "volume": 18186.0}, {"date": "2018-03-12", "close": 32.62, "volume": 17750.0}, {"date": "2018-03-13", "close": 32.43, "volume": 16975.0}, {"date": "2018-03-14", "close": 32.49, "volume": 9590.0}, {"date": "2018-03-15", "close": 31.97, "volume": 12809.0}, {"date": "2018-03-16", "close": 32.45, "volume": 29678.0}, {"date": "2018-03-19", "close": 32.84, "volume": 16944.0}, {"date": "2018-03-20", "close": 32.58, "volume": 11350.0}, {"date": "2018-03-21", "close": 32.62, "volume": 8674.0}, {"date": "2018-03-22", "close": 32.3, "volume": 9718.0}, {"date": "2018-03-23", "close": 32.23, "volume": 19730.0}, {"date": "2018-03-26", "close": 32.88, "volume": 15480.0}, {"date": "2018-03-27", "close": 32.73, "volume": 9526.0}, {"date": "2018-03-28", "close": 33.14, "volume": 12306.0}, {"date": "2018-03-29", "close": 33.6, "volume": 25040.0}, {"date": "2018-04-02", "close": 32.94, "volume": 16333.0}, {"date": "2018-04-03", "close": 33.21, "volume": 16743.0}, {"date": "2018-04-04", "close": 34.64, "volume": 20258.0}, {"date": "2018-04-05", "close": 35.36, "volume": 14884.0}, {"date": "2018-04-06", "close": 34.58, "volume": 15215.0}, {"date": "2018-04-09", "close": 34.61, "volume": 11787.0}, {"date": "2018-04-10", "close": 35.22, "volume": 10597.0}, {"date": "2018-04-11", "close": 35.92, "volume": 42370.0}, {"date": "2018-04-12", "close": 35.58, "volume": 4177.0}, {"date": "2018-04-13", "close": 35.5, "volume": 10280.0}, {"date": "2018-04-16", "close": 36.25, "volume": 13161.0}, {"date": "2018-04-17", "close": 37.41, "volume": 24020.0}, {"date": "2018-04-18", "close": 36.98, "volume": 21549.0}, {"date": "2018-04-19", "close": 36.92, "volume": 6204.0}, {"date": "2018-04-20", "close": 36.83, "volume": 13435.0}, {"date": "2018-04-23", "close": 36.47, "volume": 5752.0}, {"date": "2018-04-24", "close": 36.48, "volume": 7244.0}, {"date": "2018-04-25", "close": 36.74, "volume": 12621.0}, {"date": "2018-04-26", "close": 37.13, "volume": 12931.0}, {"date": "2018-04-27", "close": 37.28, "volume": 20961.0}, {"date": "2018-04-30", "close": 36.7, "volume": 17799.0}, {"date": "2018-05-01", "close": 36.48, "volume": 10262.0}, {"date": "2018-05-02", "close": 36.69, "volume": 7599.0}, {"date": "2018-05-03", "close": 36.51, "volume": 8183.0}, {"date": "2018-05-04", "close": 36.89, "volume": 10458.0}, {"date": "2018-05-07", "close": 37.1, "volume": 25153.0}, {"date": "2018-05-08", "close": 36.57, "volume": 9163.0}, {"date": "2018-05-09", "close": 33.73, "volume": 48005.0}, {"date": "2018-05-10", "close": 32.0, "volume": 26032.0}, {"date": "2018-05-11", "close": 31.95, "volume": 21820.0}, {"date": "2018-05-14", "close": 31.04, "volume": 22016.0}, {"date": "2018-05-15", "close": 31.49, "volume": 22800.0}, {"date": "2018-05-16", "close": 33.34, "volume": 29422.0}, {"date": "2018-05-17", "close": 34.05, "volume": 15464.0}, {"date": "2018-05-18", "close": 33.66, "volume": 14122.0}, {"date": "2018-05-21", "close": 34.16, "volume": 25350.0}, {"date": "2018-05-22", "close": 33.97, "volume": 16045.0}, {"date": "2018-05-23", "close": 34.17, "volume": 12721.0}, {"date": "2018-05-24", "close": 34.19, "volume": 11683.0}, {"date": "2018-05-25", "close": 34.21, "volume": 4257.0}, {"date": "2018-05-29", "close": 34.35, "volume": 8102.0}, {"date": "2018-05-30", "close": 34.53, "volume": 20876.0}, {"date": "2018-05-31", "close": 34.67, "volume": 12492.0}, {"date": "2018-06-01", "close": 35.87, "volume": 13642.0}, {"date": "2018-06-04", "close": 35.87, "volume": 11833.0}, {"date": "2018-06-05", "close": 36.22, "volume": 9608.0}, {"date": "2018-06-06", "close": 36.19, "volume": 13484.0}, {"date": "2018-06-07", "close": 35.7, "volume": 9429.0}, {"date": "2018-06-08", "close": 35.55, "volume": 8080.0}, {"date": "2018-06-11", "close": 35.24, "volume": 210956.0}, {"date": "2018-06-12", "close": 35.38, "volume": 14843.0}, {"date": "2018-06-13", "close": 34.11, "volume": 29652.0}, {"date": "2018-06-14", "close": 35.13, "volume": 19413.0}, {"date": "2018-06-15", "close": 36.47, "volume": 50012.0}, {"date": "2018-06-18", "close": 36.18, "volume": 13852.0}, {"date": "2018-06-19", "close": 36.31, "volume": 9728.0}, {"date": "2018-06-20", "close": 37.06, "volume": 6869.0}, {"date": "2018-06-21", "close": 36.81, "volume": 14518.0}, {"date": "2018-06-22", "close": 37.2, "volume": 40325.0}, {"date": "2018-06-25", "close": 36.33, "volume": 26076.0}, {"date": "2018-06-26", "close": 37.53, "volume": 26510.0}, {"date": "2018-06-27", "close": 37.2, "volume": 15111.0}, {"date": "2018-06-28", "close": 36.95, "volume": 6587.0}, {"date": "2018-06-29", "close": 36.4, "volume": 21766.0}, {"date": "2018-07-02", "close": 37.12, "volume": 13765.0}, {"date": "2018-07-03", "close": 36.55, "volume": 1795.0}, {"date": "2018-07-05", "close": 37.11, "volume": 7030.0}, {"date": "2018-07-06", "close": 37.23, "volume": 7701.0}, {"date": "2018-07-09", "close": 37.25, "volume": 4902.0}, {"date": "2018-07-10", "close": 37.14, "volume": 13881.0}, {"date": "2018-07-11", "close": 37.04, "volume": 33056.0}, {"date": "2018-07-12", "close": 36.41, "volume": 12772.0}, {"date": "2018-07-13", "close": 36.68, "volume": 5511.0}, {"date": "2018-07-16", "close": 36.46, "volume": 3766.0}, {"date": "2018-07-17", "close": 36.72, "volume": 12736.0}, {"date": "2018-07-18", "close": 36.6, "volume": 2703.0}, {"date": "2018-07-19", "close": 36.75, "volume": 13526.0}, {"date": "2018-07-20", "close": 37.4, "volume": 15833.0}, {"date": "2018-07-23", "close": 37.36, "volume": 3825.0}, {"date": "2018-07-24", "close": 36.74, "volume": 2900.0}, {"date": "2018-07-25", "close": 35.84, "volume": 6236.0}, {"date": "2018-07-26", "close": 35.61, "volume": 9048.0}, {"date": "2018-07-27", "close": 34.75, "volume": 5999.0}, {"date": "2018-07-30", "close": 34.74, "volume": 10280.0}, {"date": "2018-07-31", "close": 34.85, "volume": 8746.0}, {"date": "2018-08-01", "close": 34.46, "volume": 4936.0}, {"date": "2018-08-02", "close": 34.88, "volume": 7575.0}, {"date": "2018-08-03", "close": 34.53, "volume": 5965.0}, {"date": "2018-08-06", "close": 34.72, "volume": 8465.0}, {"date": "2018-08-07", "close": 35.13, "volume": 4512.0}, {"date": "2018-08-08", "close": 36.0, "volume": 8753.0}, {"date": "2018-08-09", "close": 36.79, "volume": 8537.0}, {"date": "2018-08-10", "close": 37.12, "volume": 7577.0}, {"date": "2018-08-13", "close": 37.04, "volume": 4472.0}, {"date": "2018-08-14", "close": 37.22, "volume": 7194.0}, {"date": "2018-08-15", "close": 37.68, "volume": 13335.0}, {"date": "2018-08-16", "close": 38.17, "volume": 14078.0}, {"date": "2018-08-17", "close": 39.34, "volume": 21202.0}, {"date": "2018-08-20", "close": 38.44, "volume": 13180.0}, {"date": "2018-08-21", "close": 37.57, "volume": 16415.0}, {"date": "2018-08-22", "close": 37.18, "volume": 7126.0}, {"date": "2018-08-23", "close": 37.22, "volume": 19853.0}, {"date": "2018-08-24", "close": 38.34, "volume": 13102.0}, {"date": "2018-08-27", "close": 37.81, "volume": 22491.0}, {"date": "2018-08-28", "close": 37.32, "volume": 10536.0}, {"date": "2018-08-29", "close": 36.65, "volume": 8839.0}, {"date": "2018-08-30", "close": 36.55, "volume": 7772.0}, {"date": "2018-08-31", "close": 35.47, "volume": 14124.0}, {"date": "2018-09-04", "close": 36.07, "volume": 8177.0}, {"date": "2018-09-05", "close": 34.69, "volume": 18565.0}, {"date": "2018-09-06", "close": 36.34, "volume": 38619.0}, {"date": "2018-09-07", "close": 36.86, "volume": 15123.0}, {"date": "2018-09-10", "close": 36.58, "volume": 10889.0}, {"date": "2018-09-11", "close": 36.17, "volume": 13246.0}, {"date": "2018-09-12", "close": 35.95, "volume": 7593.0}, {"date": "2018-09-13", "close": 36.3, "volume": 5068.0}, {"date": "2018-09-14", "close": 36.44, "volume": 3944.0}, {"date": "2018-09-17", "close": 36.06, "volume": 7754.0}, {"date": "2018-09-18", "close": 35.34, "volume": 9979.0}, {"date": "2018-09-19", "close": 34.03, "volume": 15086.0}, {"date": "2018-09-20", "close": 34.47, "volume": 17525.0}, {"date": "2018-09-21", "close": 35.31, "volume": 50404.0}, {"date": "2018-09-24", "close": 35.17, "volume": 13112.0}, {"date": "2018-09-25", "close": 35.51, "volume": 7195.0}, {"date": "2018-09-26", "close": 34.81, "volume": 6621.0}, {"date": "2018-09-27", "close": 34.72, "volume": 6188.0}, {"date": "2018-09-28", "close": 35.18, "volume": 8545.0}, {"date": "2018-10-01", "close": 34.89, "volume": 6288.0}, {"date": "2018-10-02", "close": 33.9, "volume": 8957.0}, {"date": "2018-10-03", "close": 33.54, "volume": 7247.0}, {"date": "2018-10-04", "close": 31.87, "volume": 23968.0}, {"date": "2018-10-05", "close": 31.24, "volume": 16993.0}, {"date": "2018-10-08", "close": 30.09, "volume": 34722.0}, {"date": "2018-10-09", "close": 31.47, "volume": 16262.0}, {"date": "2018-10-10", "close": 30.95, "volume": 13126.0}, {"date": "2018-10-11", "close": 30.78, "volume": 14320.0}, {"date": "2018-10-12", "close": 31.39, "volume": 20278.0}, {"date": "2018-10-15", "close": 31.91, "volume": 13667.0}, {"date": "2018-10-16", "close": 32.31, "volume": 25464.0}, {"date": "2018-10-17", "close": 31.74, "volume": 40155.0}, {"date": "2018-10-18", "close": 30.77, "volume": 21991.0}, {"date": "2018-10-19", "close": 30.35, "volume": 16487.0}, {"date": "2018-10-22", "close": 30.42, "volume": 19396.0}, {"date": "2018-10-23", "close": 30.46, "volume": 15249.0}, {"date": "2018-10-24", "close": 30.13, "volume": 16405.0}, {"date": "2018-10-25", "close": 30.46, "volume": 17451.0}, {"date": "2018-10-26", "close": 30.26, "volume": 17449.0}, {"date": "2018-10-29", "close": 31.24, "volume": 12144.0}, {"date": "2018-10-30", "close": 31.97, "volume": 15745.0}, {"date": "2018-10-31", "close": 31.64, "volume": 12784.0}, {"date": "2018-11-01", "close": 32.06, "volume": 13109.0}, {"date": "2018-11-02", "close": 31.88, "volume": 16205.0}, {"date": "2018-11-05", "close": 32.51, "volume": 16739.0}, {"date": "2018-11-06", "close": 32.83, "volume": 7591.0}, {"date": "2018-11-07", "close": 32.96, "volume": 9267.0}, {"date": "2018-11-08", "close": 33.46, "volume": 4264.0}, {"date": "2018-11-09", "close": 33.46, "volume": 9884.0}, {"date": "2018-11-12", "close": 33.47, "volume": 11691.0}, {"date": "2018-11-13", "close": 33.88, "volume": 12036.0}, {"date": "2018-11-14", "close": 33.42, "volume": 6860.0}, {"date": "2018-11-15", "close": 33.11, "volume": 14687.0}, {"date": "2018-11-16", "close": 33.5, "volume": 11353.0}, {"date": "2018-11-19", "close": 33.71, "volume": 9323.0}, {"date": "2018-11-20", "close": 33.23, "volume": 10003.0}, {"date": "2018-11-21", "close": 33.29, "volume": 17635.0}, {"date": "2018-11-23", "close": 33.5, "volume": 1748.0}, {"date": "2018-11-26", "close": 33.36, "volume": 7303.0}, {"date": "2018-11-27", "close": 32.95, "volume": 5493.0}, {"date": "2018-11-28", "close": 33.6, "volume": 7869.0}, {"date": "2018-11-29", "close": 33.21, "volume": 4916.0}, {"date": "2018-11-30", "close": 33.12, "volume": 16773.0}, {"date": "2018-12-03", "close": 33.56, "volume": 10371.0}, {"date": "2018-12-04", "close": 31.98, "volume": 12869.0}, {"date": "2018-12-06", "close": 31.62, "volume": 11698.0}, {"date": "2018-12-07", "close": 30.5, "volume": 27765.0}, {"date": "2018-12-10", "close": 31.14, "volume": 17650.0}, {"date": "2018-12-11", "close": 31.4, "volume": 19263.0}, {"date": "2018-12-12", "close": 31.95, "volume": 14030.0}, {"date": "2018-12-13", "close": 30.77, "volume": 14919.0}, {"date": "2018-12-14", "close": 30.56, "volume": 9620.0}, {"date": "2018-12-17", "close": 30.08, "volume": 18688.0}, {"date": "2018-12-18", "close": 30.18, "volume": 7055.0}, {"date": "2018-12-19", "close": 29.84, "volume": 18833.0}, {"date": "2018-12-20", "close": 30.6, "volume": 23107.0}, {"date": "2018-12-21", "close": 29.86, "volume": 43900.0}, {"date": "2018-12-24", "close": 28.54, "volume": 10614.0}, {"date": "2018-12-26", "close": 30.15, "volume": 14470.0}, {"date": "2018-12-27", "close": 30.7, "volume": 7390.0}, {"date": "2018-12-28", "close": 29.6, "volume": 32950.0}, {"date": "2018-12-31", "close": 29.17, "volume": 32338.0}, {"date": "2019-01-02", "close": 29.1, "volume": 38136.0}, {"date": "2019-01-03", "close": 28.37, "volume": 10670.0}, {"date": "2019-01-04", "close": 28.71, "volume": 20694.0}, {"date": "2019-01-07", "close": 28.77, "volume": 29736.0}, {"date": "2019-01-08", "close": 28.08, "volume": 26482.0}, {"date": "2019-01-09", "close": 29.18, "volume": 26397.0}, {"date": "2019-01-10", "close": 28.51, "volume": 20423.0}, {"date": "2019-01-11", "close": 28.35, "volume": 9764.0}, {"date": "2019-01-14", "close": 28.04, "volume": 18506.0}, {"date": "2019-01-15", "close": 28.86, "volume": 22016.0}, {"date": "2019-01-16", "close": 28.43, "volume": 16262.0}, {"date": "2019-01-17", "close": 28.63, "volume": 11503.0}, {"date": "2019-01-18", "close": 28.22, "volume": 21931.0}, {"date": "2019-01-22", "close": 27.94, "volume": 21576.0}, {"date": "2019-01-23", "close": 27.84, "volume": 19112.0}, {"date": "2019-01-24", "close": 27.4, "volume": 13088.0}, {"date": "2019-01-25", "close": 27.17, "volume": 9510.0}, {"date": "2019-01-28", "close": 26.99, "volume": 21040.0}, {"date": "2019-01-29", "close": 26.88, "volume": 16445.0}, {"date": "2019-01-30", "close": 27.21, "volume": 9706.0}, {"date": "2019-01-31", "close": 26.87, "volume": 17289.0}, {"date": "2019-02-01", "close": 27.03, "volume": 11439.0}, {"date": "2019-02-04", "close": 27.47, "volume": 10715.0}, {"date": "2019-02-05", "close": 27.21, "volume": 5109.0}, {"date": "2019-02-06", "close": 27.38, "volume": 6164.0}, {"date": "2019-02-07", "close": 27.17, "volume": 4680.0}, {"date": "2019-02-08", "close": 27.3, "volume": 11097.0}, {"date": "2019-02-11", "close": 27.31, "volume": 7965.0}, {"date": "2019-02-12", "close": 27.38, "volume": 4901.0}, {"date": "2019-02-13", "close": 27.68, "volume": 5133.0}, {"date": "2019-02-14", "close": 27.54, "volume": 8135.0}, {"date": "2019-02-15", "close": 28.49, "volume": 14155.0}, {"date": "2019-02-19", "close": 29.06, "volume": 12234.0}, {"date": "2019-02-20", "close": 29.02, "volume": 11449.0}, {"date": "2019-02-21", "close": 29.37, "volume": 9166.0}, {"date": "2019-02-22", "close": 29.86, "volume": 28661.0}, {"date": "2019-02-25", "close": 29.94, "volume": 14689.0}, {"date": "2019-02-26", "close": 30.11, "volume": 6099.0}, {"date": "2019-02-27", "close": 30.12, "volume": 12199.0}, {"date": "2019-02-28", "close": 30.32, "volume": 13507.0}, {"date": "2019-03-01", "close": 30.4, "volume": 9154.0}, {"date": "2019-03-04", "close": 29.83, "volume": 7519.0}, {"date": "2019-03-05", "close": 28.99, "volume": 53152.0}, {"date": "2019-03-06", "close": 31.26, "volume": 81320.0}, {"date": "2019-03-07", "close": 31.8, "volume": 23508.0}, {"date": "2019-03-08", "close": 31.62, "volume": 36109.0}, {"date": "2019-03-11", "close": 32.38, "volume": 9078.0}, {"date": "2019-03-12", "close": 32.1, "volume": 12623.0}, {"date": "2019-03-13", "close": 32.03, "volume": 17287.0}, {"date": "2019-03-14", "close": 31.89, "volume": 21593.0}, {"date": "2019-03-15", "close": 31.91, "volume": 43618.0}, {"date": "2019-03-18", "close": 31.89, "volume": 17673.0}, {"date": "2019-03-19", "close": 31.91, "volume": 6603.0}, {"date": "2019-03-20", "close": 32.05, "volume": 9957.0}, {"date": "2019-03-21", "close": 32.15, "volume": 35184.0}, {"date": "2019-03-22", "close": 31.93, "volume": 24407.0}, {"date": "2019-03-25", "close": 32.39, "volume": 8554.0}, {"date": "2019-03-26", "close": 32.3, "volume": 13398.0}, {"date": "2019-03-27", "close": 32.32, "volume": 12732.0}, {"date": "2019-03-28", "close": 31.56, "volume": 13845.0}, {"date": "2019-03-29", "close": 30.96, "volume": 19393.0}, {"date": "2019-04-01", "close": 31.55, "volume": 10071.0}, {"date": "2019-04-02", "close": 32.0, "volume": 31013.0}, {"date": "2019-04-03", "close": 32.3, "volume": 9496.0}, {"date": "2019-04-04", "close": 33.0, "volume": 11014.0}, {"date": "2019-04-05", "close": 33.28, "volume": 13454.0}, {"date": "2019-04-08", "close": 33.46, "volume": 10926.0}, {"date": "2019-04-09", "close": 32.9, "volume": 15340.0}, {"date": "2019-04-10", "close": 33.0, "volume": 10669.0}, {"date": "2019-04-11", "close": 32.94, "volume": 3044.0}, {"date": "2019-04-12", "close": 33.13, "volume": 12295.0}, {"date": "2019-04-15", "close": 33.33, "volume": 6770.0}, {"date": "2019-04-16", "close": 33.56, "volume": 7023.0}, {"date": "2019-04-17", "close": 33.84, "volume": 7491.0}, {"date": "2019-04-18", "close": 33.9, "volume": 6865.0}, {"date": "2019-04-22", "close": 33.72, "volume": 10791.0}, {"date": "2019-04-23", "close": 34.15, "volume": 7670.0}, {"date": "2019-04-24", "close": 33.99, "volume": 7282.0}, {"date": "2019-04-25", "close": 33.69, "volume": 8083.0}, {"date": "2019-04-26", "close": 33.97, "volume": 7114.0}, {"date": "2019-04-29", "close": 34.15, "volume": 7867.0}, {"date": "2019-04-30", "close": 34.31, "volume": 17351.0}, {"date": "2019-05-01", "close": 33.83, "volume": 9594.0}, {"date": "2019-05-02", "close": 33.86, "volume": 4048.0}, {"date": "2019-05-03", "close": 34.18, "volume": 9812.0}, {"date": "2019-05-06", "close": 33.38, "volume": 4619.0}, {"date": "2019-05-07", "close": 33.26, "volume": 9148.0}, {"date": "2019-05-08", "close": 33.6, "volume": 8023.0}, {"date": "2019-05-09", "close": 33.78, "volume": 4542.0}, {"date": "2019-05-10", "close": 32.6, "volume": 7835.0}, {"date": "2019-05-13", "close": 30.53, "volume": 8264.0}, {"date": "2019-05-14", "close": 29.4, "volume": 13232.0}, {"date": "2019-05-15", "close": 29.32, "volume": 3289.0}, {"date": "2019-05-16", "close": 29.46, "volume": 8888.0}, {"date": "2019-05-17", "close": 29.45, "volume": 3096.0}, {"date": "2019-05-20", "close": 28.83, "volume": 12184.0}, {"date": "2019-05-21", "close": 28.65, "volume": 11942.0}, {"date": "2019-05-22", "close": 26.51, "volume": 11101.0}, {"date": "2019-05-23", "close": 26.6, "volume": 11260.0}, {"date": "2019-05-24", "close": 27.29, "volume": 7064.0}, {"date": "2019-05-28", "close": 26.88, "volume": 5171.0}, {"date": "2019-05-29", "close": 25.5, "volume": 16351.0}, {"date": "2019-05-30", "close": 25.35, "volume": 15875.0}, {"date": "2019-05-31", "close": 25.02, "volume": 13635.0}, {"date": "2019-06-03", "close": 25.22, "volume": 11169.0}, {"date": "2019-06-04", "close": 26.21, "volume": 9503.0}, {"date": "2019-06-05", "close": 25.94, "volume": 5324.0}, {"date": "2019-06-06", "close": 25.75, "volume": 3331.0}, {"date": "2019-06-07", "close": 25.89, "volume": 6396.0}, {"date": "2019-06-10", "close": 26.36, "volume": 9050.0}, {"date": "2019-06-11", "close": 26.38, "volume": 8456.0}, {"date": "2019-06-12", "close": 25.81, "volume": 1669.0}, {"date": "2019-06-13", "close": 26.22, "volume": 4908.0}, {"date": "2019-06-14", "close": 25.46, "volume": 12256.0}, {"date": "2019-06-17", "close": 25.7, "volume": 8867.0}, {"date": "2019-06-18", "close": 26.0, "volume": 10023.0}, {"date": "2019-06-19", "close": 26.45, "volume": 4410.0}, {"date": "2019-06-20", "close": 25.95, "volume": 13745.0}, {"date": "2019-06-21", "close": 25.92, "volume": 27012.0}, {"date": "2019-06-24", "close": 26.33, "volume": 7337.0}, {"date": "2019-06-25", "close": 26.15, "volume": 8464.0}, {"date": "2019-06-26", "close": 25.65, "volume": 13154.0}, {"date": "2019-06-27", "close": 25.78, "volume": 14554.0}, {"date": "2019-06-28", "close": 26.71, "volume": 34735.0}, {"date": "2019-07-01", "close": 26.94, "volume": 12092.0}, {"date": "2019-07-02", "close": 27.05, "volume": 3083.0}, {"date": "2019-07-03", "close": 26.96, "volume": 3363.0}, {"date": "2019-07-05", "close": 26.66, "volume": 2842.0}, {"date": "2019-07-08", "close": 26.49, "volume": 8162.0}, {"date": "2019-07-09", "close": 26.05, "volume": 9163.0}, {"date": "2019-07-10", "close": 25.67, "volume": 8646.0}, {"date": "2019-07-11", "close": 25.13, "volume": 13246.0}, {"date": "2019-07-12", "close": 24.74, "volume": 56724.0}, {"date": "2019-07-15", "close": 23.35, "volume": 37191.0}, {"date": "2019-07-16", "close": 23.08, "volume": 30820.0}, {"date": "2019-07-17", "close": 23.13, "volume": 88538.0}, {"date": "2019-07-18", "close": 23.76, "volume": 21872.0}, {"date": "2019-07-19", "close": 23.77, "volume": 25981.0}, {"date": "2019-07-22", "close": 25.23, "volume": 43114.0}, {"date": "2019-07-23", "close": 26.19, "volume": 16693.0}, {"date": "2019-07-24", "close": 26.65, "volume": 8933.0}, {"date": "2019-07-25", "close": 26.66, "volume": 4952.0}, {"date": "2019-07-26", "close": 26.75, "volume": 7723.0}, {"date": "2019-07-29", "close": 26.84, "volume": 6251.0}, {"date": "2019-07-30", "close": 26.89, "volume": 7027.0}, {"date": "2019-07-31", "close": 27.52, "volume": 18199.0}, {"date": "2019-08-01", "close": 26.22, "volume": 13619.0}, {"date": "2019-08-02", "close": 26.31, "volume": 8927.0}, {"date": "2019-08-05", "close": 25.5, "volume": 9407.0}, {"date": "2019-08-06", "close": 25.64, "volume": 3905.0}, {"date": "2019-08-07", "close": 24.58, "volume": 15568.0}, {"date": "2019-08-08", "close": 24.81, "volume": 19405.0}, {"date": "2019-08-09", "close": 24.31, "volume": 5495.0}, {"date": "2019-08-12", "close": 24.11, "volume": 7506.0}, {"date": "2019-08-13", "close": 24.4, "volume": 12591.0}, {"date": "2019-08-14", "close": 23.38, "volume": 19275.0}, {"date": "2019-08-15", "close": 22.81, "volume": 16570.0}, {"date": "2019-08-16", "close": 23.74, "volume": 18700.0}, {"date": "2019-08-19", "close": 24.04, "volume": 8840.0}, {"date": "2019-08-20", "close": 23.41, "volume": 9469.0}, {"date": "2019-08-21", "close": 24.0, "volume": 7670.0}, {"date": "2019-08-22", "close": 24.51, "volume": 12411.0}, {"date": "2019-08-23", "close": 23.38, "volume": 22675.0}, {"date": "2019-08-26", "close": 24.63, "volume": 19427.0}, {"date": "2019-08-27", "close": 24.68, "volume": 15320.0}, {"date": "2019-08-28", "close": 25.05, "volume": 11026.0}, {"date": "2019-08-29", "close": 24.59, "volume": 9763.0}, {"date": "2019-08-30", "close": 24.53, "volume": 4709.0}, {"date": "2019-09-03", "close": 24.3, "volume": 8440.0}, {"date": "2019-09-04", "close": 24.85, "volume": 4479.0}, {"date": "2019-09-05", "close": 25.0, "volume": 9655.0}, {"date": "2019-09-06", "close": 24.38, "volume": 13737.0}, {"date": "2019-09-09", "close": 24.75, "volume": 12780.0}, {"date": "2019-09-10", "close": 25.49, "volume": 10436.0}, {"date": "2019-09-11", "close": 26.04, "volume": 15049.0}, {"date": "2019-09-12", "close": 26.11, "volume": 21664.0}, {"date": "2019-09-13", "close": 26.51, "volume": 12134.0}, {"date": "2019-09-16", "close": 25.55, "volume": 8017.0}, {"date": "2019-09-17", "close": 25.67, "volume": 12343.0}, {"date": "2019-09-18", "close": 25.03, "volume": 9576.0}, {"date": "2019-09-19", "close": 24.87, "volume": 12213.0}, {"date": "2019-09-20", "close": 24.02, "volume": 41926.0}, {"date": "2019-09-23", "close": 24.31, "volume": 13739.0}, {"date": "2019-09-24", "close": 23.0, "volume": 29370.0}, {"date": "2019-09-25", "close": 22.86, "volume": 26416.0}, {"date": "2019-09-26", "close": 22.69, "volume": 23387.0}, {"date": "2019-09-27", "close": 22.76, "volume": 17897.0}, {"date": "2019-09-30", "close": 22.61, "volume": 33187.0}, {"date": "2019-10-01", "close": 22.6, "volume": 30172.0}, {"date": "2019-10-02", "close": 22.25, "volume": 38267.0}, {"date": "2019-10-03", "close": 21.9, "volume": 17225.0}, {"date": "2019-10-04", "close": 22.08, "volume": 16485.0}, {"date": "2019-10-07", "close": 21.94, "volume": 30863.0}, {"date": "2019-10-08", "close": 22.03, "volume": 10319.0}, {"date": "2019-10-09", "close": 22.95, "volume": 13496.0}, {"date": "2019-10-10", "close": 23.84, "volume": 12859.0}, {"date": "2019-10-11", "close": 24.64, "volume": 13721.0}, {"date": "2019-10-14", "close": 24.04, "volume": 8135.0}, {"date": "2019-10-15", "close": 24.61, "volume": 12465.0}, {"date": "2019-10-16", "close": 24.51, "volume": 13363.0}, {"date": "2019-10-17", "close": 24.62, "volume": 10760.0}, {"date": "2019-10-18", "close": 24.74, "volume": 14485.0}, {"date": "2019-10-21", "close": 25.2, "volume": 14806.0}, {"date": "2019-10-22", "close": 24.72, "volume": 11509.0}, {"date": "2019-10-23", "close": 24.61, "volume": 8132.0}, {"date": "2019-10-24", "close": 24.53, "volume": 13006.0}, {"date": "2019-10-25", "close": 24.65, "volume": 7905.0}, {"date": "2019-10-28", "close": 24.79, "volume": 7838.0}, {"date": "2019-10-29", "close": 25.08, "volume": 9053.0}, {"date": "2019-10-30", "close": 25.0, "volume": 4395.0}, {"date": "2019-10-31", "close": 24.67, "volume": 8495.0}, {"date": "2019-11-01", "close": 25.28, "volume": 7946.0}, {"date": "2019-11-04", "close": 25.51, "volume": 5383.0}, {"date": "2019-11-05", "close": 25.33, "volume": 7277.0}, {"date": "2019-11-06", "close": 24.46, "volume": 13345.0}, {"date": "2019-11-07", "close": 25.05, "volume": 8286.0}, {"date": "2019-11-08", "close": 25.67, "volume": 12607.0}, {"date": "2019-11-11", "close": 25.62, "volume": 10559.0}, {"date": "2019-11-12", "close": 25.64, "volume": 6886.0}, {"date": "2019-11-13", "close": 25.28, "volume": 7129.0}, {"date": "2019-11-14", "close": 24.95, "volume": 7948.0}, {"date": "2019-11-15", "close": 24.77, "volume": 10349.0}, {"date": "2019-11-18", "close": 24.36, "volume": 5824.0}, {"date": "2019-11-19", "close": 24.24, "volume": 7962.0}, {"date": "2019-11-20", "close": 23.76, "volume": 14981.0}, {"date": "2019-11-21", "close": 23.21, "volume": 11206.0}, {"date": "2019-11-22", "close": 23.19, "volume": 10951.0}, {"date": "2019-11-25", "close": 24.76, "volume": 13524.0}, {"date": "2019-11-26", "close": 24.91, "volume": 6667.0}, {"date": "2019-11-27", "close": 24.77, "volume": 7473.0}, {"date": "2019-11-29", "close": 24.55, "volume": 2970.0}, {"date": "2019-12-02", "close": 24.52, "volume": 6591.0}, {"date": "2019-12-03", "close": 24.28, "volume": 8841.0}, {"date": "2019-12-04", "close": 24.29, "volume": 14685.0}, {"date": "2019-12-05", "close": 24.18, "volume": 10645.0}, {"date": "2019-12-06", "close": 24.59, "volume": 13640.0}, {"date": "2019-12-09", "close": 24.42, "volume": 10613.0}, {"date": "2019-12-10", "close": 24.75, "volume": 9265.0}, {"date": "2019-12-11", "close": 25.0, "volume": 6020.0}, {"date": "2019-12-12", "close": 25.48, "volume": 10893.0}, {"date": "2019-12-13", "close": 25.87, "volume": 10871.0}, {"date": "2019-12-16", "close": 26.24, "volume": 6455.0}, {"date": "2019-12-17", "close": 26.16, "volume": 7451.0}, {"date": "2019-12-18", "close": 26.07, "volume": 7624.0}, {"date": "2019-12-19", "close": 25.85, "volume": 7793.0}, {"date": "2019-12-20", "close": 26.39, "volume": 24743.0}, {"date": "2019-12-23", "close": 26.15, "volume": 10391.0}, {"date": "2019-12-24", "close": 26.0, "volume": 3486.0}, {"date": "2019-12-26", "close": 26.55, "volume": 10796.0}, {"date": "2019-12-27", "close": 26.55, "volume": 7775.0}, {"date": "2019-12-30", "close": 26.42, "volume": 14062.0}, {"date": "2019-12-31", "close": 26.45, "volume": 6746.0}, {"date": "2020-01-02", "close": 26.39, "volume": 9973.0}, {"date": "2020-01-03", "close": 25.54, "volume": 16311.0}, {"date": "2020-01-06", "close": 25.74, "volume": 13293.0}, {"date": "2020-01-07", "close": 23.58, "volume": 21087.0}, {"date": "2020-01-08", "close": 24.17, "volume": 14009.0}, {"date": "2020-01-09", "close": 24.12, "volume": 9236.0}, {"date": "2020-01-10", "close": 23.94, "volume": 14273.0}, {"date": "2020-01-13", "close": 24.21, "volume": 17199.0}, {"date": "2020-01-14", "close": 23.56, "volume": 24951.0}, {"date": "2020-01-15", "close": 22.94, "volume": 13052.0}, {"date": "2020-01-16", "close": 23.44, "volume": 13634.0}, {"date": "2020-01-17", "close": 23.3, "volume": 17435.0}, {"date": "2020-01-21", "close": 23.44, "volume": 20294.0}, {"date": "2020-01-22", "close": 24.2, "volume": 19054.0}, {"date": "2020-01-23", "close": 24.14, "volume": 21388.0}, {"date": "2020-01-24", "close": 24.1, "volume": 16433.0}, {"date": "2020-01-27", "close": 23.9, "volume": 8817.0}, {"date": "2020-01-28", "close": 23.93, "volume": 5271.0}, {"date": "2020-01-29", "close": 23.46, "volume": 7363.0}, {"date": "2020-01-30", "close": 23.16, "volume": 12461.0}, {"date": "2020-01-31", "close": 22.65, "volume": 19622.0}, {"date": "2020-02-03", "close": 23.25, "volume": 12330.0}, {"date": "2020-02-04", "close": 23.82, "volume": 15345.0}, {"date": "2020-02-05", "close": 24.04, "volume": 16014.0}, {"date": "2020-02-06", "close": 24.1, "volume": 12037.0}, {"date": "2020-02-07", "close": 23.65, "volume": 7622.0}, {"date": "2020-02-10", "close": 23.6, "volume": 19792.0}, {"date": "2020-02-11", "close": 24.15, "volume": 10526.0}, {"date": "2020-02-12", "close": 23.75, "volume": 8888.0}, {"date": "2020-02-13", "close": 23.98, "volume": 8198.0}, {"date": "2020-02-14", "close": 23.5, "volume": 9253.0}, {"date": "2020-02-18", "close": 23.47, "volume": 7727.0}, {"date": "2020-02-19", "close": 23.16, "volume": 6024.0}, {"date": "2020-02-20", "close": 23.05, "volume": 6230.0}, {"date": "2020-02-21", "close": 22.86, "volume": 7967.0}, {"date": "2020-02-24", "close": 22.58, "volume": 9798.0}, {"date": "2020-02-25", "close": 22.3, "volume": 16061.0}, {"date": "2020-02-26", "close": 22.66, "volume": 23921.0}, {"date": "2020-02-27", "close": 21.85, "volume": 42781.0}, {"date": "2020-02-28", "close": 21.94, "volume": 34810.0}, {"date": "2020-03-02", "close": 22.51, "volume": 23397.0}, {"date": "2020-03-03", "close": 22.43, "volume": 12961.0}, {"date": "2020-03-04", "close": 22.95, "volume": 14031.0}, {"date": "2020-03-05", "close": 21.7, "volume": 23765.0}, {"date": "2020-03-06", "close": 21.99, "volume": 9813.0}, {"date": "2020-03-09", "close": 21.0, "volume": 29657.0}, {"date": "2020-03-10", "close": 19.81, "volume": 20567.0}, {"date": "2020-03-11", "close": 19.5, "volume": 24010.0}, {"date": "2020-03-12", "close": 16.48, "volume": 37029.0}, {"date": "2020-03-13", "close": 20.73, "volume": 21144.0}, {"date": "2020-03-16", "close": 20.8, "volume": 45725.0}, {"date": "2020-03-17", "close": 24.59, "volume": 39557.0}, {"date": "2020-03-18", "close": 17.0, "volume": 35739.0}, {"date": "2020-03-19", "close": 17.27, "volume": 63771.0}, {"date": "2020-03-20", "close": 17.0, "volume": 37581.0}, {"date": "2020-03-23", "close": 16.88, "volume": 17400.0}, {"date": "2020-03-24", "close": 18.8, "volume": 17904.0}, {"date": "2020-03-25", "close": 19.72, "volume": 13940.0}, {"date": "2020-03-26", "close": 22.0, "volume": 15606.0}, {"date": "2020-03-27", "close": 20.48, "volume": 13131.0}, {"date": "2020-03-30", "close": 20.78, "volume": 15120.0}, {"date": "2020-03-31", "close": 20.17, "volume": 28925.0}, {"date": "2020-04-01", "close": 18.85, "volume": 21162.0}, {"date": "2020-04-02", "close": 20.29, "volume": 18131.0}, {"date": "2020-04-03", "close": 18.24, "volume": 36613.0}, {"date": "2020-04-06", "close": 19.88, "volume": 16602.0}, {"date": "2020-04-07", "close": 18.43, "volume": 27322.0}, {"date": "2020-04-08", "close": 18.65, "volume": 21778.0}, {"date": "2020-04-09", "close": 19.83, "volume": 14119.0}, {"date": "2020-04-13", "close": 19.01, "volume": 12702.0}, {"date": "2020-04-14", "close": 18.0, "volume": 21254.0}, {"date": "2020-04-15", "close": 18.31, "volume": 25574.0}, {"date": "2020-04-16", "close": 18.21, "volume": 30665.0}, {"date": "2020-04-17", "close": 19.37, "volume": 20791.0}, {"date": "2020-04-20", "close": 18.41, "volume": 12027.0}, {"date": "2020-04-21", "close": 18.05, "volume": 10150.0}, {"date": "2020-04-22", "close": 17.9, "volume": 9422.0}, {"date": "2020-04-23", "close": 17.9, "volume": 17234.0}, {"date": "2020-04-24", "close": 18.49, "volume": 9282.0}, {"date": "2020-04-27", "close": 19.45, "volume": 13552.0}, {"date": "2020-04-28", "close": 19.32, "volume": 15352.0}, {"date": "2020-04-29", "close": 19.9, "volume": 22995.0}, {"date": "2020-04-30", "close": 19.03, "volume": 10771.0}, {"date": "2020-05-01", "close": 18.72, "volume": 11749.0}, {"date": "2020-05-04", "close": 18.09, "volume": 9501.0}, {"date": "2020-05-05", "close": 17.77, "volume": 10401.0}, {"date": "2020-05-06", "close": 18.45, "volume": 14290.0}, {"date": "2020-05-07", "close": 18.77, "volume": 10940.0}, {"date": "2020-05-08", "close": 19.95, "volume": 27600.0}, {"date": "2020-05-11", "close": 18.13, "volume": 19689.0}, {"date": "2020-05-12", "close": 17.5, "volume": 23273.0}, {"date": "2020-05-13", "close": 18.1, "volume": 29961.0}, {"date": "2020-05-14", "close": 18.23, "volume": 26309.0}, {"date": "2020-05-15", "close": 18.14, "volume": 11957.0}, {"date": "2020-05-18", "close": 18.25, "volume": 26896.0}, {"date": "2020-05-19", "close": 17.89, "volume": 20917.0}, {"date": "2020-05-20", "close": 18.86, "volume": 12632.0}, {"date": "2020-05-21", "close": 18.73, "volume": 18859.0}, {"date": "2020-05-22", "close": 18.69, "volume": 16017.0}, {"date": "2020-05-26", "close": 19.31, "volume": 21387.0}, {"date": "2020-05-27", "close": 19.8, "volume": 15203.0}, {"date": "2020-05-28", "close": 18.75, "volume": 7981.0}, {"date": "2020-05-29", "close": 18.67, "volume": 13485.0}, {"date": "2020-06-01", "close": 18.42, "volume": 16022.0}, {"date": "2020-06-02", "close": 19.18, "volume": 5864.0}, {"date": "2020-06-03", "close": 19.97, "volume": 22745.0}, {"date": "2020-06-04", "close": 19.69, "volume": 16227.0}, {"date": "2020-06-05", "close": 20.9, "volume": 15197.0}, {"date": "2020-06-08", "close": 22.25, "volume": 15580.0}, {"date": "2020-06-09", "close": 22.72, "volume": 14563.0}, {"date": "2020-06-10", "close": 22.94, "volume": 18123.0}, {"date": "2020-06-11", "close": 20.99, "volume": 19259.0}, {"date": "2020-06-12", "close": 20.44, "volume": 13871.0}, {"date": "2020-06-15", "close": 20.54, "volume": 16115.0}, {"date": "2020-06-16", "close": 21.02, "volume": 10675.0}, {"date": "2020-06-17", "close": 20.69, "volume": 9332.0}, {"date": "2020-06-18", "close": 20.59, "volume": 4541.0}, {"date": "2020-06-19", "close": 20.1, "volume": 24482.0}, {"date": "2020-06-22", "close": 20.91, "volume": 8797.0}, {"date": "2020-06-23", "close": 20.71, "volume": 11235.0}, {"date": "2020-06-24", "close": 19.83, "volume": 15282.0}, {"date": "2020-06-25", "close": 19.94, "volume": 13102.0}, {"date": "2020-06-26", "close": 22.41, "volume": 46290.0}, {"date": "2020-06-29", "close": 21.61, "volume": 17214.0}, {"date": "2020-06-30", "close": 21.59, "volume": 16058.0}, {"date": "2020-07-01", "close": 21.84, "volume": 8573.0}, {"date": "2020-07-02", "close": 21.44, "volume": 11357.0}, {"date": "2020-07-06", "close": 21.16, "volume": 9714.0}, {"date": "2020-07-07", "close": 19.5, "volume": 13721.0}, {"date": "2020-07-08", "close": 19.03, "volume": 10921.0}, {"date": "2020-07-09", "close": 18.24, "volume": 22926.0}, {"date": "2020-07-10", "close": 19.78, "volume": 16123.0}, {"date": "2020-07-13", "close": 18.59, "volume": 26074.0}, {"date": "2020-07-14", "close": 18.94, "volume": 7119.0}, {"date": "2020-07-15", "close": 19.8, "volume": 28152.0}, {"date": "2020-07-16", "close": 19.09, "volume": 5412.0}, {"date": "2020-07-17", "close": 18.9, "volume": 15661.0}, {"date": "2020-07-20", "close": 19.42, "volume": 4348.0}, {"date": "2020-07-21", "close": 19.64, "volume": 4990.0}, {"date": "2020-07-22", "close": 19.6, "volume": 7654.0}, {"date": "2020-07-23", "close": 19.36, "volume": 3867.0}, {"date": "2020-07-24", "close": 18.9, "volume": 5345.0}, {"date": "2020-07-27", "close": 18.89, "volume": 21081.0}, {"date": "2020-07-28", "close": 18.9, "volume": 5890.0}, {"date": "2020-07-29", "close": 19.27, "volume": 6444.0}, {"date": "2020-07-30", "close": 19.12, "volume": 4369.0}, {"date": "2020-07-31", "close": 18.42, "volume": 14610.0}, {"date": "2020-08-03", "close": 18.73, "volume": 13709.0}, {"date": "2020-08-04", "close": 18.65, "volume": 7940.0}, {"date": "2020-08-05", "close": 17.97, "volume": 41852.0}, {"date": "2020-08-06", "close": 17.86, "volume": 6483.0}, {"date": "2020-08-07", "close": 18.45, "volume": 12005.0}, {"date": "2020-08-10", "close": 19.33, "volume": 13447.0}, {"date": "2020-08-11", "close": 19.03, "volume": 7789.0}, {"date": "2020-08-12", "close": 19.41, "volume": 4642.0}, {"date": "2020-08-13", "close": 19.37, "volume": 2933.0}, {"date": "2020-08-14", "close": 19.23, "volume": 3228.0}, {"date": "2020-08-17", "close": 18.88, "volume": 6102.0}, {"date": "2020-08-18", "close": 18.71, "volume": 8064.0}, {"date": "2020-08-19", "close": 17.93, "volume": 15764.0}, {"date": "2020-08-20", "close": 18.09, "volume": 6438.0}, {"date": "2020-08-21", "close": 17.76, "volume": 23998.0}, {"date": "2020-08-24", "close": 18.24, "volume": 8738.0}, {"date": "2020-08-25", "close": 18.0, "volume": 5976.0}, {"date": "2020-08-26", "close": 18.34, "volume": 13329.0}, {"date": "2020-08-27", "close": 18.18, "volume": 3202.0}, {"date": "2020-08-28", "close": 18.39, "volume": 2833.0}, {"date": "2020-08-31", "close": 18.0, "volume": 10147.0}, {"date": "2020-09-01", "close": 17.68, "volume": 9209.0}, {"date": "2020-09-02", "close": 17.76, "volume": 13614.0}, {"date": "2020-09-03", "close": 17.6, "volume": 15447.0}, {"date": "2020-09-04", "close": 17.72, "volume": 4951.0}, {"date": "2020-09-08", "close": 17.55, "volume": 7450.0}, {"date": "2020-09-09", "close": 17.6, "volume": 8878.0}, {"date": "2020-09-10", "close": 17.42, "volume": 22078.0}, {"date": "2020-09-11", "close": 17.41, "volume": 11003.0}, {"date": "2020-09-14", "close": 17.37, "volume": 20497.0}, {"date": "2020-09-15", "close": 17.15, "volume": 7019.0}, {"date": "2020-09-16", "close": 17.17, "volume": 14624.0}, {"date": "2020-09-17", "close": 17.62, "volume": 7546.0}, {"date": "2020-09-18", "close": 17.03, "volume": 27837.0}, {"date": "2020-09-21", "close": 15.77, "volume": 30842.0}, {"date": "2020-09-22", "close": 15.56, "volume": 17686.0}, {"date": "2020-09-23", "close": 15.23, "volume": 19920.0}, {"date": "2020-09-24", "close": 15.25, "volume": 6022.0}, {"date": "2020-09-25", "close": 15.48, "volume": 6783.0}, {"date": "2020-09-28", "close": 15.67, "volume": 8227.0}, {"date": "2020-09-29", "close": 15.65, "volume": 11771.0}, {"date": "2020-09-30", "close": 16.17, "volume": 9688.0}, {"date": "2020-10-01", "close": 15.72, "volume": 21195.0}, {"date": "2020-10-02", "close": 16.05, "volume": 8353.0}, {"date": "2020-10-05", "close": 16.6, "volume": 10177.0}, {"date": "2020-10-06", "close": 16.58, "volume": 7849.0}, {"date": "2020-10-07", "close": 17.38, "volume": 23617.0}, {"date": "2020-10-08", "close": 17.25, "volume": 9910.0}, {"date": "2020-10-09", "close": 17.29, "volume": 9121.0}, {"date": "2020-10-12", "close": 17.27, "volume": 4457.0}, {"date": "2020-10-13", "close": 17.0, "volume": 2061.0}, {"date": "2020-10-14", "close": 16.93, "volume": 3810.0}, {"date": "2020-10-15", "close": 16.73, "volume": 6627.0}, {"date": "2020-10-16", "close": 16.79, "volume": 9450.0}, {"date": "2020-10-19", "close": 15.15, "volume": 24688.0}, {"date": "2020-10-20", "close": 15.66, "volume": 19539.0}, {"date": "2020-10-21", "close": 15.72, "volume": 9259.0}, {"date": "2020-10-22", "close": 15.86, "volume": 19867.0}, {"date": "2020-10-23", "close": 16.17, "volume": 8610.0}, {"date": "2020-10-26", "close": 16.33, "volume": 6052.0}, {"date": "2020-10-27", "close": 16.11, "volume": 6388.0}, {"date": "2020-10-28", "close": 15.52, "volume": 11141.0}, {"date": "2020-10-29", "close": 15.9, "volume": 11135.0}, {"date": "2020-10-30", "close": 15.84, "volume": 8243.0}, {"date": "2020-11-02", "close": 16.66, "volume": 8846.0}, {"date": "2020-11-03", "close": 17.04, "volume": 13822.0}, {"date": "2020-11-04", "close": 16.03, "volume": 8951.0}, {"date": "2020-11-05", "close": 16.79, "volume": 12242.0}, {"date": "2020-11-06", "close": 17.08, "volume": 10947.0}, {"date": "2020-11-09", "close": 17.6, "volume": 23465.0}, {"date": "2020-11-10", "close": 18.05, "volume": 12802.0}, {"date": "2020-11-11", "close": 17.94, "volume": 7085.0}, {"date": "2020-11-12", "close": 17.42, "volume": 9242.0}, {"date": "2020-11-13", "close": 17.25, "volume": 14532.0}, {"date": "2020-11-16", "close": 17.3, "volume": 45637.0}, {"date": "2020-11-17", "close": 17.07, "volume": 27038.0}, {"date": "2020-11-18", "close": 17.09, "volume": 11668.0}, {"date": "2020-11-19", "close": 17.24, "volume": 4295.0}, {"date": "2020-11-20", "close": 16.87, "volume": 9995.0}, {"date": "2020-11-23", "close": 17.7, "volume": 10041.0}, {"date": "2020-11-24", "close": 18.5, "volume": 20170.0}, {"date": "2020-11-25", "close": 18.52, "volume": 10937.0}, {"date": "2020-11-27", "close": 18.51, "volume": 7444.0}, {"date": "2020-11-30", "close": 17.92, "volume": 10688.0}, {"date": "2020-12-01", "close": 17.8, "volume": 7585.0}, {"date": "2020-12-02", "close": 17.55, "volume": 15149.0}, {"date": "2020-12-03", "close": 17.11, "volume": 8742.0}, {"date": "2020-12-04", "close": 17.02, "volume": 11817.0}, {"date": "2020-12-07", "close": 17.14, "volume": 18050.0}, {"date": "2020-12-08", "close": 17.99, "volume": 37539.0}, {"date": "2020-12-09", "close": 17.5, "volume": 15881.0}, {"date": "2020-12-10", "close": 17.75, "volume": 15698.0}, {"date": "2020-12-11", "close": 17.95, "volume": 20879.0}, {"date": "2020-12-14", "close": 17.36, "volume": 11487.0}, {"date": "2020-12-15", "close": 17.25, "volume": 13340.0}, {"date": "2020-12-16", "close": 16.99, "volume": 25226.0}, {"date": "2020-12-17", "close": 17.43, "volume": 31962.0}, {"date": "2020-12-18", "close": 16.83, "volume": 53964.0}, {"date": "2020-12-21", "close": 17.14, "volume": 23307.0}, {"date": "2020-12-22", "close": 16.47, "volume": 29346.0}, {"date": "2020-12-23", "close": 16.22, "volume": 22596.0}, {"date": "2020-12-24", "close": 16.31, "volume": 11044.0}, {"date": "2020-12-28", "close": 16.66, "volume": 17015.0}, {"date": "2020-12-29", "close": 16.3, "volume": 17521.0}, {"date": "2020-12-30", "close": 16.09, "volume": 9951.0}, {"date": "2020-12-31", "close": 15.84, "volume": 33092.0}, {"date": "2021-01-04", "close": 15.78, "volume": 22349.0}, {"date": "2021-01-05", "close": 16.4, "volume": 20512.0}, {"date": "2021-01-06", "close": 17.32, "volume": 16817.0}, {"date": "2021-01-07", "close": 17.65, "volume": 14010.0}, {"date": "2021-01-08", "close": 17.12, "volume": 18155.0}, {"date": "2021-01-11", "close": 17.36, "volume": 11454.0}, {"date": "2021-01-12", "close": 17.96, "volume": 15565.0}, {"date": "2021-01-13", "close": 17.86, "volume": 33303.0}, {"date": "2021-01-14", "close": 18.04, "volume": 9923.0}, {"date": "2021-01-15", "close": 17.62, "volume": 15538.0}, {"date": "2021-01-19", "close": 17.74, "volume": 23117.0}, {"date": "2021-01-20", "close": 17.1, "volume": 11798.0}, {"date": "2021-01-21", "close": 16.83, "volume": 19835.0}, {"date": "2021-01-22", "close": 16.98, "volume": 18778.0}, {"date": "2021-01-25", "close": 17.25, "volume": 21940.0}, {"date": "2021-01-26", "close": 17.51, "volume": 12702.0}, {"date": "2021-01-27", "close": 17.4, "volume": 20096.0}, {"date": "2021-01-28", "close": 17.28, "volume": 15395.0}, {"date": "2021-01-29", "close": 17.26, "volume": 23568.0}, {"date": "2021-02-01", "close": 17.34, "volume": 29769.0}, {"date": "2021-02-02", "close": 18.41, "volume": 26402.0}, {"date": "2021-02-03", "close": 18.96, "volume": 13756.0}, {"date": "2021-02-04", "close": 19.41, "volume": 21749.0}, {"date": "2021-02-05", "close": 19.16, "volume": 14399.0}, {"date": "2021-02-08", "close": 19.36, "volume": 25865.0}, {"date": "2021-02-09", "close": 18.77, "volume": 10648.0}, {"date": "2021-02-10", "close": 18.74, "volume": 9510.0}, {"date": "2021-02-11", "close": 18.37, "volume": 14025.0}, {"date": "2021-02-12", "close": 18.69, "volume": 10089.0}, {"date": "2021-02-16", "close": 18.56, "volume": 9154.0}, {"date": "2021-02-17", "close": 18.06, "volume": 12702.0}, {"date": "2021-02-18", "close": 17.75, "volume": 22264.0}, {"date": "2021-02-19", "close": 18.1, "volume": 19091.0}, {"date": "2021-02-22", "close": 18.17, "volume": 15378.0}, {"date": "2021-02-23", "close": 18.11, "volume": 11922.0}, {"date": "2021-02-24", "close": 18.03, "volume": 22356.0}, {"date": "2021-02-25", "close": 17.8, "volume": 15394.0}, {"date": "2021-02-26", "close": 17.55, "volume": 11760.0}, {"date": "2021-03-01", "close": 18.08, "volume": 9028.0}, {"date": "2021-03-02", "close": 17.86, "volume": 8910.0}, {"date": "2021-03-03", "close": 18.11, "volume": 10396.0}, {"date": "2021-03-04", "close": 18.47, "volume": 22463.0}, {"date": "2021-03-05", "close": 18.74, "volume": 15080.0}, {"date": "2021-03-08", "close": 18.93, "volume": 42186.0}, {"date": "2021-03-09", "close": 18.81, "volume": 56862.0}, {"date": "2021-03-10", "close": 18.99, "volume": 41506.0}, {"date": "2021-03-11", "close": 19.0, "volume": 73320.0}, {"date": "2021-03-12", "close": 20.66, "volume": 61592.0}, {"date": "2021-03-15", "close": 24.02, "volume": 115599.0}, {"date": "2021-03-16", "close": 23.96, "volume": 55455.0}, {"date": "2021-03-17", "close": 23.46, "volume": 22503.0}, {"date": "2021-03-18", "close": 22.04, "volume": 71701.0}, {"date": "2021-03-19", "close": 23.49, "volume": 72371.0}, {"date": "2021-03-22", "close": 22.69, "volume": 20907.0}, {"date": "2021-03-23", "close": 21.8, "volume": 16583.0}, {"date": "2021-03-24", "close": 21.8, "volume": 12418.0}, {"date": "2021-03-25", "close": 22.13, "volume": 18207.0}, {"date": "2021-03-26", "close": 22.87, "volume": 9447.0}, {"date": "2021-03-29", "close": 22.6, "volume": 16837.0}, {"date": "2021-03-30", "close": 22.65, "volume": 15132.0}, {"date": "2021-03-31", "close": 21.63, "volume": 36626.0}, {"date": "2021-04-01", "close": 22.9, "volume": 16290.0}, {"date": "2021-04-05", "close": 23.25, "volume": 38970.0}, {"date": "2021-04-06", "close": 22.695, "volume": 11110.0}, {"date": "2021-04-07", "close": 22.1, "volume": 17561.0}, {"date": "2021-04-08", "close": 22.46, "volume": 9378.0}, {"date": "2021-04-09", "close": 21.75, "volume": 26435.0}, {"date": "2021-04-12", "close": 22.06, "volume": 19719.0}, {"date": "2021-04-13", "close": 22.16, "volume": 7125.0}, {"date": "2021-04-14", "close": 21.85, "volume": 6149.0}, {"date": "2021-04-15", "close": 22.32, "volume": 11886.0}, {"date": "2021-04-16", "close": 21.8, "volume": 12994.0}, {"date": "2021-04-19", "close": 21.06, "volume": 49886.0}, {"date": "2021-04-20", "close": 21.19, "volume": 10239.0}, {"date": "2021-04-21", "close": 22.18, "volume": 23760.0}, {"date": "2021-04-22", "close": 21.26, "volume": 19084.0}, {"date": "2021-04-23", "close": 21.05, "volume": 15117.0}, {"date": "2021-04-26", "close": 19.8, "volume": 36576.0}, {"date": "2021-04-27", "close": 19.78, "volume": 20518.0}, {"date": "2021-04-28", "close": 19.58, "volume": 27228.0}, {"date": "2021-04-29", "close": 20.0, "volume": 24284.0}, {"date": "2021-04-30", "close": 19.67, "volume": 25636.0}, {"date": "2021-05-03", "close": 20.55, "volume": 20095.0}, {"date": "2021-05-04", "close": 20.8, "volume": 22100.0}, {"date": "2021-05-05", "close": 20.42, "volume": 23987.0}, {"date": "2021-05-06", "close": 20.45, "volume": 18630.0}, {"date": "2021-05-07", "close": 20.75, "volume": 26823.0}, {"date": "2021-05-10", "close": 21.0, "volume": 28390.0}, {"date": "2021-05-11", "close": 21.0, "volume": 25548.0}, {"date": "2021-05-12", "close": 21.01, "volume": 28792.0}, {"date": "2021-05-13", "close": 21.07, "volume": 20236.0}, {"date": "2021-05-14", "close": 21.39, "volume": 18705.0}, {"date": "2021-05-17", "close": 21.78, "volume": 18649.0}, {"date": "2021-05-18", "close": 21.74, "volume": 16798.0}, {"date": "2021-05-19", "close": 21.4, "volume": 17235.0}, {"date": "2021-05-20", "close": 21.05, "volume": 27899.0}, {"date": "2021-05-21", "close": 21.96, "volume": 15370.0}, {"date": "2021-05-24", "close": 21.75, "volume": 17431.0}, {"date": "2021-05-25", "close": 21.12, "volume": 22361.0}, {"date": "2021-05-26", "close": 21.22, "volume": 22826.0}, {"date": "2021-05-27", "close": 21.24, "volume": 16418.0}, {"date": "2021-05-28", "close": 20.58, "volume": 34761.0}, {"date": "2021-06-01", "close": 20.58, "volume": 15734.0}, {"date": "2021-06-02", "close": 20.88, "volume": 15057.0}, {"date": "2021-06-03", "close": 21.15, "volume": 10879.0}, {"date": "2021-06-04", "close": 21.3, "volume": 16623.0}, {"date": "2021-06-07", "close": 21.05, "volume": 58315.0}, {"date": "2021-06-08", "close": 21.91, "volume": 23269.0}, {"date": "2021-06-09", "close": 21.52, "volume": 11711.0}, {"date": "2021-06-10", "close": 21.68, "volume": 17354.0}, {"date": "2021-06-11", "close": 21.75, "volume": 27341.0}, {"date": "2021-06-14", "close": 21.54, "volume": 23341.0}, {"date": "2021-06-15", "close": 21.69, "volume": 20077.0}, {"date": "2021-06-16", "close": 21.72, "volume": 33361.0}, {"date": "2021-06-17", "close": 21.31, "volume": 66522.0}, {"date": "2021-06-18", "close": 21.32, "volume": 43078.0}, {"date": "2021-06-21", "close": 21.73, "volume": 67992.0}, {"date": "2021-06-22", "close": 21.99, "volume": 53503.0}, {"date": "2021-06-23", "close": 21.47, "volume": 70472.0}, {"date": "2021-06-24", "close": 22.41, "volume": 96742.0}, {"date": "2021-06-25", "close": 23.14, "volume": 925638.0}, {"date": "2021-06-28", "close": 22.47, "volume": 62901.0}, {"date": "2021-06-29", "close": 22.38, "volume": 30791.0}, {"date": "2021-06-30", "close": 22.37, "volume": 37529.0}, {"date": "2021-07-01", "close": 22.98, "volume": 34452.0}, {"date": "2021-07-02", "close": 22.51, "volume": 60703.0}, {"date": "2021-07-06", "close": 22.14, "volume": 48069.0}, {"date": "2021-07-07", "close": 21.94, "volume": 10784.0}, {"date": "2021-07-08", "close": 21.93, "volume": 8375.0}, {"date": "2021-07-09", "close": 22.0, "volume": 15153.0}, {"date": "2021-07-12", "close": 22.13, "volume": 9925.0}, {"date": "2021-07-13", "close": 21.69, "volume": 16389.0}, {"date": "2021-07-14", "close": 21.61, "volume": 11973.0}, {"date": "2021-07-15", "close": 21.75, "volume": 11032.0}, {"date": "2021-07-16", "close": 21.83, "volume": 14803.0}, {"date": "2021-07-19", "close": 22.04, "volume": 35661.0}, {"date": "2021-07-20", "close": 22.36, "volume": 22465.0}, {"date": "2021-07-21", "close": 22.94, "volume": 8705.0}, {"date": "2021-07-22", "close": 22.93, "volume": 9647.0}, {"date": "2021-07-23", "close": 23.93, "volume": 14879.0}, {"date": "2021-07-26", "close": 22.55, "volume": 30474.0}, {"date": "2021-07-27", "close": 22.87, "volume": 12720.0}, {"date": "2021-07-28", "close": 22.7, "volume": 7225.0}, {"date": "2021-07-29", "close": 22.67, "volume": 2975.0}, {"date": "2021-07-30", "close": 22.31, "volume": 5246.0}, {"date": "2021-08-02", "close": 22.371, "volume": 2424.0}, {"date": "2021-08-03", "close": 22.53, "volume": 7490.0}, {"date": "2021-08-04", "close": 22.84, "volume": 11387.0}, {"date": "2021-08-05", "close": 23.28, "volume": 8855.0}, {"date": "2021-08-06", "close": 23.36, "volume": 17908.0}, {"date": "2021-08-09", "close": 23.729, "volume": 8937.0}, {"date": "2021-08-10", "close": 24.06, "volume": 12608.0}, {"date": "2021-08-11", "close": 24.34, "volume": 14106.0}, {"date": "2021-08-12", "close": 24.58, "volume": 17229.0}, {"date": "2021-08-13", "close": 25.24, "volume": 22511.0}, {"date": "2021-08-16", "close": 25.27, "volume": 25683.0}, {"date": "2021-08-17", "close": 24.4, "volume": 14347.0}, {"date": "2021-08-18", "close": 23.85, "volume": 18507.0}, {"date": "2021-08-19", "close": 23.4, "volume": 29697.0}, {"date": "2021-08-20", "close": 23.96, "volume": 4279.0}, {"date": "2021-08-23", "close": 23.57, "volume": 8405.0}, {"date": "2021-08-24", "close": 24.0, "volume": 8952.0}, {"date": "2021-08-25", "close": 24.37, "volume": 11323.0}, {"date": "2021-08-26", "close": 23.21, "volume": 12968.0}, {"date": "2021-08-27", "close": 22.87, "volume": 11820.0}, {"date": "2021-08-30", "close": 23.16, "volume": 9787.0}, {"date": "2021-08-31", "close": 22.97, "volume": 6957.0}, {"date": "2021-09-01", "close": 23.69, "volume": 14244.0}, {"date": "2021-09-02", "close": 23.5, "volume": 5002.0}, {"date": "2021-09-03", "close": 23.09, "volume": 3230.0}, {"date": "2021-09-07", "close": 22.85, "volume": 13640.0}, {"date": "2021-09-08", "close": 23.05, "volume": 8292.0}, {"date": "2021-09-09", "close": 22.54, "volume": 10802.0}, {"date": "2021-09-10", "close": 22.13, "volume": 5858.0}, {"date": "2021-09-13", "close": 22.63, "volume": 15791.0}, {"date": "2021-09-14", "close": 22.67, "volume": 10765.0}, {"date": "2021-09-15", "close": 22.61, "volume": 15684.0}, {"date": "2021-09-16", "close": 22.8, "volume": 11074.0}, {"date": "2021-09-17", "close": 22.6, "volume": 78671.0}, {"date": "2021-09-20", "close": 22.65, "volume": 23061.0}, {"date": "2021-09-21", "close": 22.8, "volume": 2312.0}, {"date": "2021-09-22", "close": 22.99, "volume": 4419.0}, {"date": "2021-09-23", "close": 22.86, "volume": 3380.0}, {"date": "2021-09-24", "close": 23.0, "volume": 6978.0}, {"date": "2021-09-27", "close": 22.66, "volume": 20014.0}, {"date": "2021-09-28", "close": 22.79, "volume": 4657.0}, {"date": "2021-09-29", "close": 22.79, "volume": 4107.0}, {"date": "2021-09-30", "close": 22.66, "volume": 7035.0}, {"date": "2021-10-01", "close": 22.64, "volume": 10912.0}, {"date": "2021-10-04", "close": 22.6, "volume": 5232.0}, {"date": "2021-10-05", "close": 22.71, "volume": 4174.0}, {"date": "2021-10-06", "close": 22.48, "volume": 4654.0}, {"date": "2021-10-07", "close": 22.6, "volume": 5474.0}, {"date": "2021-10-08", "close": 22.65, "volume": 14812.0}, {"date": "2021-10-11", "close": 22.65, "volume": 11299.0}, {"date": "2021-10-12", "close": 22.55, "volume": 2824.0}, {"date": "2021-10-13", "close": 22.99, "volume": 3688.0}, {"date": "2021-10-14", "close": 22.87, "volume": 2521.0}, {"date": "2021-10-15", "close": 22.92, "volume": 3312.0}, {"date": "2021-10-18", "close": 23.5, "volume": 17827.0}, {"date": "2021-10-19", "close": 23.48, "volume": 2963.0}, {"date": "2021-10-20", "close": 23.49, "volume": 2577.0}, {"date": "2021-10-21", "close": 23.36, "volume": 2942.0}, {"date": "2021-10-22", "close": 23.45, "volume": 1865.0}, {"date": "2021-10-25", "close": 23.02, "volume": 4832.0}, {"date": "2021-10-26", "close": 23.0, "volume": 5574.0}, {"date": "2021-10-27", "close": 22.66, "volume": 5487.0}, {"date": "2021-10-28", "close": 22.8849, "volume": 1626.0}, {"date": "2021-10-29", "close": 22.82, "volume": 3368.0}, {"date": "2021-11-01", "close": 22.81, "volume": 10810.0}, {"date": "2021-11-02", "close": 22.78, "volume": 5926.0}, {"date": "2021-11-03", "close": 23.71, "volume": 3770.0}, {"date": "2021-11-04", "close": 23.3, "volume": 12844.0}, {"date": "2021-11-05", "close": 23.45, "volume": 6214.0}, {"date": "2021-11-08", "close": 23.02, "volume": 20010.0}, {"date": "2021-11-09", "close": 22.9, "volume": 19044.0}, {"date": "2021-11-10", "close": 22.79, "volume": 17300.0}, {"date": "2021-11-11", "close": 23.109, "volume": 3760.0}, {"date": "2021-11-12", "close": 23.3, "volume": 4609.0}, {"date": "2021-11-15", "close": 23.5, "volume": 7624.0}, {"date": "2021-11-16", "close": 23.33, "volume": 7106.0}, {"date": "2021-11-17", "close": 23.48, "volume": 6319.0}, {"date": "2021-11-18", "close": 23.23, "volume": 6816.0}, {"date": "2021-11-19", "close": 23.98, "volume": 23662.0}, {"date": "2021-11-22", "close": 24.02, "volume": 14303.0}, {"date": "2021-11-23", "close": 24.42, "volume": 7983.0}, {"date": "2021-11-24", "close": 24.64, "volume": 13001.0}, {"date": "2021-11-26", "close": 24.49, "volume": 13121.0}, {"date": "2021-11-29", "close": 24.23, "volume": 14605.0}, {"date": "2021-11-30", "close": 24.37, "volume": 9713.0}, {"date": "2021-12-01", "close": 24.32, "volume": 20642.0}, {"date": "2021-12-02", "close": 24.8, "volume": 20524.0}, {"date": "2021-12-03", "close": 24.8, "volume": 7222.0}, {"date": "2021-12-06", "close": 24.55, "volume": 15341.0}, {"date": "2021-12-07", "close": 24.3, "volume": 7811.0}, {"date": "2021-12-08", "close": 24.07, "volume": 8318.0}, {"date": "2021-12-09", "close": 24.23, "volume": 5913.0}, {"date": "2021-12-10", "close": 24.46, "volume": 3853.0}, {"date": "2021-12-13", "close": 24.09, "volume": 9486.0}, {"date": "2021-12-14", "close": 23.51, "volume": 52744.0}, {"date": "2021-12-15", "close": 23.42, "volume": 10648.0}, {"date": "2021-12-16", "close": 23.3, "volume": 5524.0}, {"date": "2021-12-17", "close": 22.2, "volume": 19314.0}, {"date": "2021-12-20", "close": 21.98, "volume": 13419.0}, {"date": "2021-12-21", "close": 22.38, "volume": 6302.0}, {"date": "2021-12-22", "close": 22.62, "volume": 13533.0}, {"date": "2021-12-23", "close": 22.75, "volume": 4158.0}, {"date": "2021-12-27", "close": 23.48, "volume": 7471.0}, {"date": "2021-12-28", "close": 23.06, "volume": 10057.0}, {"date": "2021-12-29", "close": 23.16, "volume": 6172.0}, {"date": "2021-12-30", "close": 23.17, "volume": 6926.0}, {"date": "2021-12-31", "close": 23.94, "volume": 7151.0}, {"date": "2022-01-03", "close": 23.09, "volume": 11966.0}, {"date": "2022-01-04", "close": 23.38, "volume": 10447.0}, {"date": "2022-01-05", "close": 23.36, "volume": 14976.0}, {"date": "2022-01-06", "close": 23.84, "volume": 9993.0}, {"date": "2022-01-07", "close": 23.61, "volume": 6601.0}, {"date": "2022-01-10", "close": 24.02, "volume": 11437.0}, {"date": "2022-01-11", "close": 24.56, "volume": 12407.0}, {"date": "2022-01-12", "close": 24.53, "volume": 6290.0}, {"date": "2022-01-13", "close": 24.53, "volume": 4906.0}, {"date": "2022-01-14", "close": 24.42, "volume": 8888.0}, {"date": "2022-01-18", "close": 24.77, "volume": 7246.0}, {"date": "2022-01-19", "close": 24.85, "volume": 8928.0}, {"date": "2022-01-20", "close": 24.22, "volume": 2665.0}, {"date": "2022-01-21", "close": 23.65, "volume": 15108.0}, {"date": "2022-01-24", "close": 23.9, "volume": 12424.0}, {"date": "2022-01-25", "close": 22.53, "volume": 19027.0}, {"date": "2022-01-26", "close": 22.67, "volume": 7583.0}, {"date": "2022-01-27", "close": 22.915, "volume": 9241.0}, {"date": "2022-01-28", "close": 23.05, "volume": 5220.0}, {"date": "2022-01-31", "close": 23.4, "volume": 12009.0}, {"date": "2022-02-01", "close": 23.56, "volume": 4488.0}, {"date": "2022-02-02", "close": 23.95, "volume": 45309.0}, {"date": "2022-02-03", "close": 23.71, "volume": 5433.0}, {"date": "2022-02-04", "close": 23.94, "volume": 7918.0}, {"date": "2022-02-07", "close": 24.21, "volume": 14137.0}, {"date": "2022-02-08", "close": 24.7661, "volume": 6613.0}, {"date": "2022-02-09", "close": 24.63, "volume": 9079.0}, {"date": "2022-02-10", "close": 24.325, "volume": 6718.0}, {"date": "2022-02-11", "close": 24.69, "volume": 12024.0}, {"date": "2022-02-14", "close": 24.53, "volume": 10452.0}, {"date": "2022-02-15", "close": 24.53, "volume": 1955.0}, {"date": "2022-02-16", "close": 24.75, "volume": 3974.0}, {"date": "2022-02-17", "close": 24.125, "volume": 4075.0}, {"date": "2022-02-18", "close": 24.38, "volume": 3187.0}, {"date": "2022-02-22", "close": 24.32, "volume": 2928.0}, {"date": "2022-02-23", "close": 24.3, "volume": 3636.0}, {"date": "2022-02-24", "close": 24.78, "volume": 13102.0}, {"date": "2022-02-25", "close": 25.0, "volume": 3890.0}, {"date": "2022-02-28", "close": 24.85, "volume": 2876.0}, {"date": "2022-03-01", "close": 23.94, "volume": 10504.0}, {"date": "2022-03-02", "close": 24.0, "volume": 18050.0}, {"date": "2022-03-03", "close": 23.99, "volume": 7078.0}, {"date": "2022-03-04", "close": 23.95, "volume": 9759.0}, {"date": "2022-03-07", "close": 23.66, "volume": 5269.0}, {"date": "2022-03-08", "close": 22.55, "volume": 21572.0}, {"date": "2022-03-09", "close": 23.88, "volume": 11870.0}, {"date": "2022-03-10", "close": 23.98, "volume": 13420.0}, {"date": "2022-03-11", "close": 23.89, "volume": 8103.0}, {"date": "2022-03-14", "close": 23.62, "volume": 13738.0}, {"date": "2022-03-15", "close": 23.77, "volume": 10819.0}, {"date": "2022-03-16", "close": 23.91, "volume": 9059.0}, {"date": "2022-03-17", "close": 23.97, "volume": 7434.0}, {"date": "2022-03-18", "close": 23.95, "volume": 10881.0}, {"date": "2022-03-21", "close": 23.9, "volume": 7325.0}, {"date": "2022-03-22", "close": 23.93, "volume": 7569.0}, {"date": "2022-03-23", "close": 23.75, "volume": 12967.0}, {"date": "2022-03-24", "close": 23.975, "volume": 4703.0}, {"date": "2022-03-25", "close": 23.96, "volume": 3026.0}, {"date": "2022-03-28", "close": 23.95, "volume": 11776.0}, {"date": "2022-03-29", "close": 23.91, "volume": 6031.0}, {"date": "2022-03-30", "close": 24.39, "volume": 24483.0}, {"date": "2022-03-31", "close": 24.72, "volume": 14699.0}, {"date": "2022-04-01", "close": 24.82, "volume": 6053.0}, {"date": "2022-04-04", "close": 24.72, "volume": 5094.0}, {"date": "2022-04-05", "close": 24.86, "volume": 5616.0}, {"date": "2022-04-06", "close": 25.84, "volume": 19730.0}, {"date": "2022-04-07", "close": 25.98, "volume": 26499.0}, {"date": "2022-04-08", "close": 26.88, "volume": 12756.0}, {"date": "2022-04-11", "close": 27.15, "volume": 4827.0}, {"date": "2022-04-12", "close": 28.38, "volume": 34967.0}, {"date": "2022-04-13", "close": 28.75, "volume": 34008.0}, {"date": "2022-04-14", "close": 28.05, "volume": 24808.0}, {"date": "2022-04-18", "close": 26.75, "volume": 13265.0}, {"date": "2022-04-19", "close": 26.1, "volume": 31338.0}, {"date": "2022-04-20", "close": 27.24, "volume": 36971.0}, {"date": "2022-04-21", "close": 26.15, "volume": 21090.0}, {"date": "2022-04-22", "close": 25.58, "volume": 7828.0}, {"date": "2022-04-25", "close": 24.8, "volume": 11530.0}, {"date": "2022-04-26", "close": 24.72, "volume": 9928.0}, {"date": "2022-04-27", "close": 24.62, "volume": 4497.0}, {"date": "2022-04-28", "close": 24.95, "volume": 7801.0}, {"date": "2022-04-29", "close": 24.61, "volume": 15209.0}, {"date": "2022-05-02", "close": 23.82, "volume": 59297.0}, {"date": "2022-05-03", "close": 23.61, "volume": 29901.0}, {"date": "2022-05-04", "close": 23.9, "volume": 40772.0}, {"date": "2022-05-05", "close": 23.67, "volume": 24808.0}, {"date": "2022-05-06", "close": 25.4, "volume": 34743.0}, {"date": "2022-05-09", "close": 27.38, "volume": 90238.0}, {"date": "2022-05-10", "close": 27.9, "volume": 51632.0}, {"date": "2022-05-11", "close": 27.69, "volume": 42859.0}, {"date": "2022-05-12", "close": 27.15, "volume": 20195.0}, {"date": "2022-05-13", "close": 27.55, "volume": 19720.0}, {"date": "2022-05-16", "close": 27.72, "volume": 10931.0}, {"date": "2022-05-17", "close": 28.04, "volume": 10047.0}, {"date": "2022-05-18", "close": 27.1, "volume": 17724.0}, {"date": "2022-05-19", "close": 26.09, "volume": 18045.0}, {"date": "2022-05-20", "close": 26.29, "volume": 9543.0}, {"date": "2022-05-23", "close": 25.67, "volume": 20921.0}, {"date": "2022-05-24", "close": 26.04, "volume": 18987.0}, {"date": "2022-05-25", "close": 25.87, "volume": 12152.0}, {"date": "2022-05-26", "close": 27.1, "volume": 15857.0}, {"date": "2022-05-27", "close": 27.44, "volume": 22441.0}, {"date": "2022-05-31", "close": 28.0, "volume": 12573.0}, {"date": "2022-06-01", "close": 28.0, "volume": 17644.0}, {"date": "2022-06-02", "close": 27.82, "volume": 22949.0}, {"date": "2022-06-03", "close": 28.07, "volume": 18902.0}, {"date": "2022-06-06", "close": 29.0, "volume": 113659.0}, {"date": "2022-06-07", "close": 29.61, "volume": 49919.0}, {"date": "2022-06-08", "close": 29.67, "volume": 46529.0}, {"date": "2022-06-09", "close": 29.3, "volume": 31244.0}, {"date": "2022-06-10", "close": 30.11, "volume": 47800.0}, {"date": "2022-06-13", "close": 29.18, "volume": 35139.0}, {"date": "2022-06-14", "close": 29.53, "volume": 91366.0}, {"date": "2022-06-15", "close": 29.41, "volume": 48788.0}, {"date": "2022-06-16", "close": 29.06, "volume": 44261.0}, {"date": "2022-06-17", "close": 30.24, "volume": 54038.0}, {"date": "2022-06-21", "close": 30.26, "volume": 68742.0}, {"date": "2022-06-22", "close": 30.3, "volume": 55710.0}, {"date": "2022-06-23", "close": 31.78, "volume": 145038.0}, {"date": "2022-06-24", "close": 28.6, "volume": 650194.0}, {"date": "2022-06-27", "close": 26.0, "volume": 112637.0}, {"date": "2022-06-28", "close": 25.22, "volume": 67277.0}, {"date": "2022-06-29", "close": 24.36, "volume": 38480.0}, {"date": "2022-06-30", "close": 24.45, "volume": 49992.0}, {"date": "2022-07-01", "close": 24.86, "volume": 30213.0}, {"date": "2022-07-05", "close": 26.07, "volume": 42222.0}, {"date": "2022-07-06", "close": 26.2, "volume": 22305.0}, {"date": "2022-07-07", "close": 26.06, "volume": 17137.0}, {"date": "2022-07-08", "close": 26.27, "volume": 21963.0}, {"date": "2022-07-11", "close": 25.78, "volume": 17419.0}, {"date": "2022-07-12", "close": 25.65, "volume": 16991.0}, {"date": "2022-07-13", "close": 25.56, "volume": 16111.0}, {"date": "2022-07-14", "close": 24.55, "volume": 35935.0}, {"date": "2022-07-15", "close": 24.98, "volume": 25005.0}, {"date": "2022-07-18", "close": 24.86, "volume": 20266.0}, {"date": "2022-07-19", "close": 25.75, "volume": 16310.0}, {"date": "2022-07-20", "close": 25.67, "volume": 16631.0}, {"date": "2022-07-21", "close": 25.82, "volume": 10735.0}, {"date": "2022-07-22", "close": 25.81, "volume": 11296.0}, {"date": "2022-07-25", "close": 26.05, "volume": 26451.0}, {"date": "2022-07-26", "close": 26.0, "volume": 15802.0}, {"date": "2022-07-27", "close": 25.86, "volume": 9064.0}, {"date": "2022-07-28", "close": 25.98, "volume": 2141.0}, {"date": "2022-07-29", "close": 26.34, "volume": 10873.0}, {"date": "2022-08-01", "close": 27.95, "volume": 30127.0}, {"date": "2022-08-02", "close": 26.81, "volume": 10357.0}, {"date": "2022-08-03", "close": 26.77, "volume": 15567.0}, {"date": "2022-08-04", "close": 26.29, "volume": 17722.0}, {"date": "2022-08-05", "close": 26.39, "volume": 12431.0}, {"date": "2022-08-08", "close": 27.43, "volume": 24133.0}, {"date": "2022-08-09", "close": 27.14, "volume": 8030.0}, {"date": "2022-08-10", "close": 27.43, "volume": 8904.0}, {"date": "2022-08-11", "close": 27.48, "volume": 6913.0}, {"date": "2022-08-12", "close": 28.37, "volume": 13224.0}, {"date": "2022-08-15", "close": 28.36, "volume": 8461.0}, {"date": "2022-08-16", "close": 28.59, "volume": 9580.0}, {"date": "2022-08-17", "close": 28.63, "volume": 6725.0}, {"date": "2022-08-18", "close": 29.56, "volume": 23906.0}, {"date": "2022-08-19", "close": 29.4, "volume": 27217.0}, {"date": "2022-08-22", "close": 28.5, "volume": 9344.0}, {"date": "2022-08-23", "close": 28.43, "volume": 6692.0}, {"date": "2022-08-24", "close": 28.83, "volume": 8189.0}, {"date": "2022-08-25", "close": 28.84, "volume": 3161.0}, {"date": "2022-08-26", "close": 28.11, "volume": 7368.0}, {"date": "2022-08-29", "close": 27.47, "volume": 3550.0}, {"date": "2022-08-30", "close": 25.85, "volume": 17935.0}, {"date": "2022-08-31", "close": 25.6, "volume": 10981.0}, {"date": "2022-09-01", "close": 25.16, "volume": 13873.0}, {"date": "2022-09-02", "close": 24.55, "volume": 8154.0}, {"date": "2022-09-06", "close": 24.16, "volume": 17222.0}, {"date": "2022-09-07", "close": 24.65, "volume": 16607.0}, {"date": "2022-09-08", "close": 24.21, "volume": 8149.0}, {"date": "2022-09-09", "close": 24.15, "volume": 14148.0}, {"date": "2022-09-12", "close": 24.5, "volume": 4565.0}, {"date": "2022-09-13", "close": 23.84, "volume": 10752.0}, {"date": "2022-09-14", "close": 23.51, "volume": 11882.0}, {"date": "2022-09-15", "close": 23.21, "volume": 33259.0}, {"date": "2022-09-16", "close": 22.93, "volume": 23702.0}, {"date": "2022-09-19", "close": 22.74, "volume": 14870.0}, {"date": "2022-09-20", "close": 22.38, "volume": 15312.0}, {"date": "2022-09-21", "close": 22.59, "volume": 11171.0}, {"date": "2022-09-22", "close": 22.2, "volume": 8907.0}, {"date": "2022-09-23", "close": 20.95, "volume": 18986.0}, {"date": "2022-09-26", "close": 21.16, "volume": 10170.0}, {"date": "2022-09-27", "close": 20.62, "volume": 6202.0}, {"date": "2022-09-28", "close": 20.71, "volume": 21421.0}, {"date": "2022-09-29", "close": 20.72, "volume": 12090.0}, {"date": "2022-09-30", "close": 20.34, "volume": 9501.0}, {"date": "2022-10-03", "close": 20.42, "volume": 19162.0}, {"date": "2022-10-04", "close": 20.985, "volume": 10252.0}, {"date": "2022-10-05", "close": 21.48, "volume": 9414.0}, {"date": "2022-10-06", "close": 20.91, "volume": 3345.0}, {"date": "2022-10-07", "close": 20.5, "volume": 12239.0}, {"date": "2022-10-10", "close": 20.98, "volume": 6108.0}, {"date": "2022-10-11", "close": 20.9, "volume": 4957.0}, {"date": "2022-10-12", "close": 20.78, "volume": 2697.0}, {"date": "2022-10-13", "close": 21.95, "volume": 6575.0}, {"date": "2022-10-14", "close": 21.62, "volume": 3474.0}, {"date": "2022-10-17", "close": 22.18, "volume": 10491.0}, {"date": "2022-10-18", "close": 22.05, "volume": 7245.0}, {"date": "2022-10-19", "close": 21.95, "volume": 6383.0}, {"date": "2022-10-20", "close": 21.11, "volume": 14056.0}, {"date": "2022-10-21", "close": 22.4, "volume": 6888.0}, {"date": "2022-10-24", "close": 23.18, "volume": 5716.0}, {"date": "2022-10-25", "close": 24.78, "volume": 22359.0}, {"date": "2022-10-26", "close": 25.21, "volume": 18727.0}, {"date": "2022-10-27", "close": 25.68, "volume": 6582.0}, {"date": "2022-10-28", "close": 25.8, "volume": 9385.0}, {"date": "2022-10-31", "close": 25.83, "volume": 7637.0}, {"date": "2022-11-01", "close": 25.2, "volume": 4936.0}, {"date": "2022-11-02", "close": 24.59, "volume": 21068.0}, {"date": "2022-11-03", "close": 24.51, "volume": 8643.0}, {"date": "2022-11-04", "close": 24.54, "volume": 7167.0}, {"date": "2022-11-07", "close": 24.89, "volume": 10242.0}, {"date": "2022-11-08", "close": 24.25, "volume": 28610.0}, {"date": "2022-11-09", "close": 24.09, "volume": 50764.0}, {"date": "2022-11-10", "close": 24.74, "volume": 16213.0}, {"date": "2022-11-11", "close": 24.14, "volume": 9301.0}, {"date": "2022-11-14", "close": 24.75, "volume": 24425.0}, {"date": "2022-11-15", "close": 24.11, "volume": 37642.0}, {"date": "2022-11-16", "close": 24.12, "volume": 8764.0}, {"date": "2022-11-17", "close": 23.76, "volume": 15010.0}, {"date": "2022-11-18", "close": 23.61, "volume": 31695.0}, {"date": "2022-11-21", "close": 24.62, "volume": 8877.0}, {"date": "2022-11-22", "close": 25.6, "volume": 79807.0}, {"date": "2022-11-23", "close": 25.85, "volume": 7142.0}, {"date": "2022-11-25", "close": 25.32, "volume": 5116.0}, {"date": "2022-11-28", "close": 25.6, "volume": 19685.0}, {"date": "2022-11-29", "close": 25.36, "volume": 9197.0}, {"date": "2022-11-30", "close": 25.6, "volume": 9584.0}, {"date": "2022-12-01", "close": 26.23, "volume": 13453.0}, {"date": "2022-12-02", "close": 26.3, "volume": 9703.0}, {"date": "2022-12-05", "close": 26.01, "volume": 8071.0}, {"date": "2022-12-06", "close": 26.7, "volume": 15638.0}, {"date": "2022-12-07", "close": 26.87, "volume": 7738.0}, {"date": "2022-12-08", "close": 26.79, "volume": 7919.0}, {"date": "2022-12-09", "close": 25.61, "volume": 17310.0}, {"date": "2022-12-12", "close": 25.45, "volume": 14287.0}, {"date": "2022-12-13", "close": 25.98, "volume": 26833.0}, {"date": "2022-12-14", "close": 24.75, "volume": 43918.0}, {"date": "2022-12-15", "close": 24.69, "volume": 5040.0}, {"date": "2022-12-16", "close": 24.56, "volume": 55361.0}, {"date": "2022-12-19", "close": 24.28, "volume": 6239.0}, {"date": "2022-12-20", "close": 23.8, "volume": 24220.0}, {"date": "2022-12-21", "close": 24.43, "volume": 4717.0}, {"date": "2022-12-22", "close": 24.45, "volume": 7801.0}, {"date": "2022-12-23", "close": 24.35, "volume": 6667.0}, {"date": "2022-12-27", "close": 24.55, "volume": 5621.0}, {"date": "2022-12-28", "close": 23.12, "volume": 23279.0}, {"date": "2022-12-29", "close": 22.02, "volume": 60422.0}, {"date": "2022-12-30", "close": 21.16, "volume": 113639.0}, {"date": "2023-01-03", "close": 21.71, "volume": 60727.0}, {"date": "2023-01-04", "close": 21.99, "volume": 31176.0}, {"date": "2023-01-05", "close": 22.28, "volume": 18138.0}, {"date": "2023-01-06", "close": 23.2, "volume": 17325.0}, {"date": "2023-01-09", "close": 23.29, "volume": 25348.0}, {"date": "2023-01-10", "close": 24.44, "volume": 49243.0}, {"date": "2023-01-11", "close": 25.67, "volume": 20854.0}, {"date": "2023-01-12", "close": 25.55, "volume": 9099.0}, {"date": "2023-01-13", "close": 26.06, "volume": 10573.0}, {"date": "2023-01-17", "close": 26.56, "volume": 16084.0}, {"date": "2023-01-18", "close": 26.0, "volume": 5900.0}, {"date": "2023-01-19", "close": 25.9, "volume": 10620.0}, {"date": "2023-01-20", "close": 26.64, "volume": 13736.0}, {"date": "2023-01-23", "close": 26.59, "volume": 21349.0}, {"date": "2023-01-24", "close": 26.63, "volume": 6338.0}, {"date": "2023-01-25", "close": 27.15, "volume": 7080.0}, {"date": "2023-01-26", "close": 27.32, "volume": 5864.0}, {"date": "2023-01-27", "close": 26.64, "volume": 11135.0}, {"date": "2023-01-30", "close": 26.51, "volume": 6483.0}, {"date": "2023-01-31", "close": 27.22, "volume": 11103.0}, {"date": "2023-02-01", "close": 26.5, "volume": 13858.0}, {"date": "2023-02-02", "close": 27.08, "volume": 8771.0}, {"date": "2023-02-03", "close": 26.97, "volume": 5271.0}, {"date": "2023-02-06", "close": 26.11, "volume": 7299.0}, {"date": "2023-02-07", "close": 26.12, "volume": 20392.0}, {"date": "2023-02-08", "close": 25.83, "volume": 13612.0}, {"date": "2023-02-09", "close": 25.99, "volume": 19612.0}, {"date": "2023-02-10", "close": 26.08, "volume": 17562.0}, {"date": "2023-02-13", "close": 26.39, "volume": 9885.0}, {"date": "2023-02-14", "close": 26.13, "volume": 15011.0}, {"date": "2023-02-15", "close": 26.1, "volume": 5613.0}, {"date": "2023-02-16", "close": 26.57, "volume": 7524.0}, {"date": "2023-02-17", "close": 26.95, "volume": 16332.0}, {"date": "2023-02-21", "close": 26.17, "volume": 9910.0}, {"date": "2023-02-22", "close": 26.28, "volume": 12735.0}, {"date": "2023-02-23", "close": 26.65, "volume": 3742.0}, {"date": "2023-02-24", "close": 26.62, "volume": 4808.0}, {"date": "2023-02-27", "close": 26.8, "volume": 5221.0}, {"date": "2023-02-28", "close": 26.5, "volume": 8573.0}, {"date": "2023-03-01", "close": 26.15, "volume": 6369.0}, {"date": "2023-03-02", "close": 26.25, "volume": 6064.0}, {"date": "2023-03-03", "close": 25.92, "volume": 2292.0}, {"date": "2023-03-06", "close": 25.12, "volume": 22335.0}, {"date": "2023-03-07", "close": 24.86, "volume": 6484.0}, {"date": "2023-03-08", "close": 24.5, "volume": 4768.0}, {"date": "2023-03-09", "close": 23.12, "volume": 4653.0}, {"date": "2023-03-10", "close": 22.25, "volume": 12635.0}, {"date": "2023-03-13", "close": 22.52, "volume": 10769.0}, {"date": "2023-03-14", "close": 21.78, "volume": 18702.0}, {"date": "2023-03-15", "close": 22.44, "volume": 18762.0}, {"date": "2023-03-16", "close": 22.67, "volume": 16541.0}, {"date": "2023-03-17", "close": 23.26, "volume": 20598.0}, {"date": "2023-03-20", "close": 23.97, "volume": 12411.0}, {"date": "2023-03-21", "close": 24.53, "volume": 11694.0}, {"date": "2023-03-22", "close": 24.36, "volume": 11459.0}, {"date": "2023-03-23", "close": 24.33, "volume": 9583.0}, {"date": "2023-03-24", "close": 24.53, "volume": 16208.0}, {"date": "2023-03-27", "close": 24.24, "volume": 3059.0}, {"date": "2023-03-28", "close": 24.62, "volume": 3735.0}, {"date": "2023-03-29", "close": 24.9, "volume": 5192.0}, {"date": "2023-03-30", "close": 24.54, "volume": 3084.0}, {"date": "2023-03-31", "close": 25.3, "volume": 23613.0}, {"date": "2023-04-03", "close": 26.36, "volume": 30097.0}, {"date": "2023-04-04", "close": 25.81, "volume": 32330.0}, {"date": "2023-04-05", "close": 25.3, "volume": 8590.0}, {"date": "2023-04-06", "close": 25.7, "volume": 7812.0}, {"date": "2023-04-10", "close": 25.62, "volume": 8754.0}, {"date": "2023-04-11", "close": 26.02, "volume": 6435.0}, {"date": "2023-04-12", "close": 26.02, "volume": 3635.0}, {"date": "2023-04-13", "close": 25.81, "volume": 4567.0}, {"date": "2023-04-14", "close": 25.68, "volume": 7653.0}, {"date": "2023-04-17", "close": 25.8, "volume": 7379.0}, {"date": "2023-04-18", "close": 26.01, "volume": 9747.0}, {"date": "2023-04-19", "close": 26.8, "volume": 7910.0}, {"date": "2023-04-20", "close": 27.1, "volume": 8518.0}, {"date": "2023-04-21", "close": 26.91, "volume": 8617.0}, {"date": "2023-04-24", "close": 26.81, "volume": 4873.0}, {"date": "2023-04-25", "close": 26.36, "volume": 9589.0}, {"date": "2023-04-26", "close": 26.6, "volume": 14682.0}, {"date": "2023-04-27", "close": 26.95, "volume": 6048.0}, {"date": "2023-04-28", "close": 27.14, "volume": 3985.0}, {"date": "2023-05-01", "close": 26.52, "volume": 5160.0}, {"date": "2023-05-02", "close": 26.55, "volume": 11563.0}, {"date": "2023-05-03", "close": 26.1, "volume": 13797.0}, {"date": "2023-05-04", "close": 25.5, "volume": 8625.0}, {"date": "2023-05-05", "close": 25.94, "volume": 6964.0}, {"date": "2023-05-08", "close": 26.25, "volume": 6335.0}, {"date": "2023-05-09", "close": 26.1, "volume": 4238.0}, {"date": "2023-05-10", "close": 26.5, "volume": 11873.0}, {"date": "2023-05-11", "close": 26.63, "volume": 10060.0}, {"date": "2023-05-12", "close": 26.8, "volume": 4577.0}, {"date": "2023-05-15", "close": 27.1, "volume": 4051.0}, {"date": "2023-05-16", "close": 26.7, "volume": 3831.0}, {"date": "2023-05-17", "close": 27.32, "volume": 11311.0}, {"date": "2023-05-18", "close": 27.45, "volume": 2620.0}, {"date": "2023-05-19", "close": 27.12, "volume": 3200.0}, {"date": "2023-05-22", "close": 27.7, "volume": 7042.0}, {"date": "2023-05-23", "close": 27.61, "volume": 9850.0}, {"date": "2023-05-24", "close": 27.62, "volume": 7722.0}, {"date": "2023-05-25", "close": 26.84, "volume": 8349.0}, {"date": "2023-05-26", "close": 26.97, "volume": 3766.0}, {"date": "2023-05-30", "close": 27.15, "volume": 6151.0}, {"date": "2023-05-31", "close": 27.14, "volume": 4663.0}, {"date": "2023-06-01", "close": 27.53, "volume": 9064.0}, {"date": "2023-06-02", "close": 27.51, "volume": 20509.0}, {"date": "2023-06-05", "close": 27.42, "volume": 13318.0}, {"date": "2023-06-06", "close": 27.48, "volume": 27942.0}, {"date": "2023-06-07", "close": 27.17, "volume": 34746.0}, {"date": "2023-06-08", "close": 26.8, "volume": 14753.0}, {"date": "2023-06-09", "close": 26.31, "volume": 4321.0}, {"date": "2023-06-12", "close": 27.11, "volume": 15889.0}, {"date": "2023-06-13", "close": 27.3, "volume": 20957.0}, {"date": "2023-06-14", "close": 27.73, "volume": 13410.0}, {"date": "2023-06-15", "close": 28.6, "volume": 14372.0}, {"date": "2023-06-16", "close": 28.78, "volume": 13259.0}, {"date": "2023-06-20", "close": 27.81, "volume": 18426.0}, {"date": "2023-06-21", "close": 27.11, "volume": 10589.0}, {"date": "2023-06-22", "close": 26.21, "volume": 5004.0}, {"date": "2023-06-23", "close": 26.45, "volume": 49198.0}, {"date": "2023-06-26", "close": 26.01, "volume": 11577.0}, {"date": "2023-06-27", "close": 27.16, "volume": 8661.0}, {"date": "2023-06-28", "close": 26.57, "volume": 6712.0}, {"date": "2023-06-29", "close": 26.26, "volume": 3900.0}, {"date": "2023-06-30", "close": 26.69, "volume": 6569.0}, {"date": "2023-07-03", "close": 26.32, "volume": 2918.0}, {"date": "2023-07-05", "close": 26.92, "volume": 9786.0}, {"date": "2023-07-06", "close": 26.86, "volume": 15963.0}, {"date": "2023-07-07", "close": 27.6, "volume": 24539.0}, {"date": "2023-07-10", "close": 27.44, "volume": 6593.0}, {"date": "2023-07-11", "close": 27.1, "volume": 9505.0}, {"date": "2023-07-12", "close": 26.79, "volume": 15880.0}, {"date": "2023-07-13", "close": 26.89, "volume": 5134.0}, {"date": "2023-07-14", "close": 26.31, "volume": 7155.0}, {"date": "2023-07-17", "close": 25.76, "volume": 39388.0}, {"date": "2023-07-18", "close": 26.3, "volume": 24900.0}, {"date": "2023-07-19", "close": 26.89, "volume": 17456.0}, {"date": "2023-07-20", "close": 27.66, "volume": 10335.0}, {"date": "2023-07-21", "close": 27.4, "volume": 8750.0}, {"date": "2023-07-24", "close": 26.87, "volume": 9524.0}, {"date": "2023-07-25", "close": 27.16, "volume": 8708.0}, {"date": "2023-07-26", "close": 27.4, "volume": 7038.0}, {"date": "2023-07-27", "close": 27.23, "volume": 8137.0}, {"date": "2023-07-28", "close": 27.2, "volume": 8061.0}, {"date": "2023-07-31", "close": 27.3, "volume": 8506.0}, {"date": "2023-08-01", "close": 27.4, "volume": 5554.0}, {"date": "2023-08-02", "close": 24.85, "volume": 10195.0}, {"date": "2023-08-03", "close": 25.07, "volume": 7874.0}, {"date": "2023-08-04", "close": 25.17, "volume": 23350.0}, {"date": "2023-08-07", "close": 24.8, "volume": 50208.0}, {"date": "2023-08-08", "close": 25.4, "volume": 10327.0}, {"date": "2023-08-09", "close": 25.42, "volume": 7292.0}, {"date": "2023-08-10", "close": 25.77, "volume": 4350.0}, {"date": "2023-08-11", "close": 25.99, "volume": 3898.0}, {"date": "2023-08-14", "close": 25.36, "volume": 9353.0}, {"date": "2023-08-15", "close": 25.55, "volume": 10734.0}, {"date": "2023-08-16", "close": 26.07, "volume": 6334.0}, {"date": "2023-08-17", "close": 26.74, "volume": 9520.0}, {"date": "2023-08-18", "close": 25.92, "volume": 26181.0}, {"date": "2023-08-21", "close": 25.41, "volume": 11835.0}, {"date": "2023-08-22", "close": 25.03, "volume": 11764.0}, {"date": "2023-08-23", "close": 25.65, "volume": 14126.0}, {"date": "2023-08-24", "close": 25.79, "volume": 6355.0}, {"date": "2023-08-25", "close": 25.76, "volume": 5001.0}, {"date": "2023-08-28", "close": 26.36, "volume": 15975.0}, {"date": "2023-08-29", "close": 26.51, "volume": 6266.0}, {"date": "2023-08-30", "close": 25.94, "volume": 6734.0}, {"date": "2023-08-31", "close": 25.55, "volume": 8142.0}, {"date": "2023-09-01", "close": 26.72, "volume": 9828.0}, {"date": "2023-09-05", "close": 26.71, "volume": 21421.0}, {"date": "2023-09-06", "close": 27.37, "volume": 12314.0}, {"date": "2023-09-07", "close": 27.96, "volume": 29305.0}, {"date": "2023-09-08", "close": 28.01, "volume": 6390.0}, {"date": "2023-09-11", "close": 27.41, "volume": 13029.0}, {"date": "2023-09-12", "close": 26.91, "volume": 5833.0}, {"date": "2023-09-13", "close": 26.86, "volume": 10640.0}, {"date": "2023-09-14", "close": 26.65, "volume": 8495.0}, {"date": "2023-09-15", "close": 28.0, "volume": 56295.0}, {"date": "2023-09-18", "close": 27.62, "volume": 14826.0}, {"date": "2023-09-19", "close": 27.6, "volume": 10407.0}, {"date": "2023-09-20", "close": 27.2, "volume": 9215.0}, {"date": "2023-09-21", "close": 27.07, "volume": 9716.0}, {"date": "2023-09-22", "close": 27.25, "volume": 6864.0}, {"date": "2023-09-25", "close": 26.64, "volume": 7692.0}, {"date": "2023-09-26", "close": 26.53, "volume": 10579.0}, {"date": "2023-09-27", "close": 25.74, "volume": 64896.0}, {"date": "2023-09-28", "close": 25.35, "volume": 52319.0}, {"date": "2023-09-29", "close": 25.35, "volume": 35209.0}, {"date": "2023-10-02", "close": 26.0, "volume": 31655.0}, {"date": "2023-10-03", "close": 25.27, "volume": 16605.0}, {"date": "2023-10-04", "close": 25.72, "volume": 16189.0}, {"date": "2023-10-05", "close": 25.98, "volume": 20052.0}, {"date": "2023-10-06", "close": 26.18, "volume": 17838.0}, {"date": "2023-10-09", "close": 26.61, "volume": 17558.0}, {"date": "2023-10-10", "close": 26.85, "volume": 17831.0}, {"date": "2023-10-11", "close": 26.99, "volume": 14402.0}, {"date": "2023-10-12", "close": 26.81, "volume": 10741.0}, {"date": "2023-10-13", "close": 26.62, "volume": 7511.0}, {"date": "2023-10-16", "close": 27.11, "volume": 14929.0}, {"date": "2023-10-17", "close": 28.01, "volume": 23267.0}, {"date": "2023-10-18", "close": 27.8, "volume": 7578.0}, {"date": "2023-10-19", "close": 27.07, "volume": 7555.0}, {"date": "2023-10-20", "close": 27.39, "volume": 8907.0}, {"date": "2023-10-23", "close": 27.71, "volume": 10784.0}, {"date": "2023-10-24", "close": 27.55, "volume": 2838.0}, {"date": "2023-10-25", "close": 27.73, "volume": 7374.0}, {"date": "2023-10-26", "close": 28.25, "volume": 8765.0}, {"date": "2023-10-27", "close": 27.73, "volume": 7981.0}, {"date": "2023-10-30", "close": 28.35, "volume": 10377.0}, {"date": "2023-10-31", "close": 28.92, "volume": 12490.0}, {"date": "2023-11-01", "close": 28.43, "volume": 5368.0}, {"date": "2023-11-02", "close": 27.42, "volume": 55748.0}, {"date": "2023-11-03", "close": 27.15, "volume": 29010.0}, {"date": "2023-11-06", "close": 26.15, "volume": 35871.0}, {"date": "2023-11-07", "close": 25.67, "volume": 25117.0}, {"date": "2023-11-08", "close": 26.0, "volume": 40504.0}, {"date": "2023-11-09", "close": 25.5, "volume": 14267.0}, {"date": "2023-11-10", "close": 25.01, "volume": 32438.0}, {"date": "2023-11-13", "close": 24.61, "volume": 94212.0}, {"date": "2023-11-14", "close": 26.14, "volume": 33983.0}, {"date": "2023-11-15", "close": 27.21, "volume": 23015.0}, {"date": "2023-11-16", "close": 28.07, "volume": 13539.0}, {"date": "2023-11-17", "close": 28.6, "volume": 18499.0}, {"date": "2023-11-20", "close": 28.24, "volume": 13925.0}, {"date": "2023-11-21", "close": 28.06, "volume": 14339.0}, {"date": "2023-11-22", "close": 28.98, "volume": 39216.0}, {"date": "2023-11-24", "close": 29.1, "volume": 11678.0}, {"date": "2023-11-27", "close": 29.02, "volume": 13518.0}, {"date": "2023-11-28", "close": 28.64, "volume": 13384.0}, {"date": "2023-11-29", "close": 29.08, "volume": 10705.0}, {"date": "2023-11-30", "close": 29.45, "volume": 14536.0}, {"date": "2023-12-01", "close": 29.63, "volume": 22267.0}, {"date": "2023-12-04", "close": 30.06, "volume": 19455.0}, {"date": "2023-12-05", "close": 29.58, "volume": 10277.0}, {"date": "2023-12-06", "close": 30.07, "volume": 30099.0}, {"date": "2023-12-07", "close": 29.77, "volume": 19780.0}, {"date": "2023-12-08", "close": 29.36, "volume": 12626.0}, {"date": "2023-12-11", "close": 29.44, "volume": 21679.0}, {"date": "2023-12-12", "close": 29.395, "volume": 13364.0}, {"date": "2023-12-13", "close": 30.47, "volume": 38274.0}, {"date": "2023-12-14", "close": 30.48, "volume": 28955.0}, {"date": "2023-12-15", "close": 30.61, "volume": 41529.0}, {"date": "2023-12-18", "close": 30.47, "volume": 12884.0}, {"date": "2023-12-19", "close": 30.75, "volume": 18319.0}, {"date": "2023-12-20", "close": 31.83, "volume": 35020.0}, {"date": "2023-12-21", "close": 32.68, "volume": 21252.0}, {"date": "2023-12-22", "close": 32.74, "volume": 15502.0}, {"date": "2023-12-26", "close": 32.34, "volume": 18073.0}, {"date": "2023-12-27", "close": 32.52, "volume": 12415.0}, {"date": "2023-12-28", "close": 31.45, "volume": 14453.0}, {"date": "2023-12-29", "close": 31.36, "volume": 9003.0}, {"date": "2024-01-02", "close": 31.21, "volume": 10823.0}, {"date": "2024-01-03", "close": 30.53, "volume": 11958.0}, {"date": "2024-01-04", "close": 30.87, "volume": 15304.0}, {"date": "2024-01-05", "close": 30.4, "volume": 15355.0}, {"date": "2024-01-08", "close": 31.54, "volume": 11882.0}, {"date": "2024-01-09", "close": 32.13, "volume": 19430.0}, {"date": "2024-01-10", "close": 31.75, "volume": 11945.0}, {"date": "2024-01-11", "close": 31.7, "volume": 13379.0}, {"date": "2024-01-12", "close": 30.61, "volume": 19629.0}, {"date": "2024-01-16", "close": 31.4, "volume": 9043.0}, {"date": "2024-01-17", "close": 31.41, "volume": 6611.0}, {"date": "2024-01-18", "close": 31.11, "volume": 7215.0}, {"date": "2024-01-19", "close": 32.06, "volume": 8221.0}, {"date": "2024-01-22", "close": 32.35, "volume": 8948.0}, {"date": "2024-01-23", "close": 32.04, "volume": 10435.0}, {"date": "2024-01-24", "close": 31.99, "volume": 6584.0}, {"date": "2024-01-25", "close": 32.26, "volume": 10928.0}, {"date": "2024-01-26", "close": 32.16, "volume": 4348.0}, {"date": "2024-01-29", "close": 32.78, "volume": 6987.0}, {"date": "2024-01-30", "close": 32.55, "volume": 2795.0}, {"date": "2024-01-31", "close": 32.11, "volume": 14576.0}, {"date": "2024-02-01", "close": 32.46, "volume": 12408.0}, {"date": "2024-02-02", "close": 32.49, "volume": 8789.0}, {"date": "2024-02-05", "close": 32.01, "volume": 10553.0}, {"date": "2024-02-06", "close": 32.0, "volume": 7053.0}, {"date": "2024-02-07", "close": 31.61, "volume": 10624.0}, {"date": "2024-02-08", "close": 32.1, "volume": 6102.0}, {"date": "2024-02-09", "close": 32.62, "volume": 6109.0}, {"date": "2024-02-12", "close": 33.23, "volume": 19596.0}, {"date": "2024-02-13", "close": 31.7, "volume": 11124.0}, {"date": "2024-02-14", "close": 32.88, "volume": 9749.0}, {"date": "2024-02-15", "close": 32.8, "volume": 8053.0}, {"date": "2024-02-16", "close": 32.5, "volume": 6467.0}, {"date": "2024-02-20", "close": 32.3, "volume": 7801.0}, {"date": "2024-02-21", "close": 32.44, "volume": 5242.0}, {"date": "2024-02-22", "close": 33.01, "volume": 9989.0}, {"date": "2024-02-23", "close": 32.71, "volume": 5412.0}, {"date": "2024-02-26", "close": 33.05, "volume": 6407.0}, {"date": "2024-02-27", "close": 32.46, "volume": 4165.0}, {"date": "2024-02-28", "close": 32.44, "volume": 9972.0}, {"date": "2024-02-29", "close": 32.24, "volume": 5933.0}, {"date": "2024-03-01", "close": 32.4, "volume": 6241.0}, {"date": "2024-03-04", "close": 32.37, "volume": 2762.0}, {"date": "2024-03-05", "close": 31.49, "volume": 8940.0}, {"date": "2024-03-06", "close": 29.52, "volume": 27357.0}, {"date": "2024-03-07", "close": 28.83, "volume": 11101.0}, {"date": "2024-03-08", "close": 28.595, "volume": 6933.0}, {"date": "2024-03-11", "close": 28.56, "volume": 14874.0}, {"date": "2024-03-12", "close": 28.6, "volume": 6525.0}, {"date": "2024-03-13", "close": 29.14, "volume": 15095.0}, {"date": "2024-03-14", "close": 29.23, "volume": 14868.0}, {"date": "2024-03-15", "close": 29.7, "volume": 24502.0}, {"date": "2024-03-18", "close": 29.01, "volume": 17630.0}, {"date": "2024-03-19", "close": 29.06, "volume": 10420.0}, {"date": "2024-03-20", "close": 30.28, "volume": 8896.0}, {"date": "2024-03-21", "close": 30.5, "volume": 11146.0}, {"date": "2024-03-22", "close": 30.6, "volume": 7078.0}, {"date": "2024-03-25", "close": 30.6, "volume": 8051.0}, {"date": "2024-03-26", "close": 30.6, "volume": 5965.0}, {"date": "2024-03-27", "close": 30.99, "volume": 6419.0}, {"date": "2024-03-28", "close": 31.88, "volume": 18034.0}, {"date": "2024-04-01", "close": 30.62, "volume": 6558.0}, {"date": "2024-04-02", "close": 30.03, "volume": 9298.0}, {"date": "2024-04-03", "close": 29.86, "volume": 6024.0}, {"date": "2024-04-04", "close": 29.76, "volume": 5546.0}, {"date": "2024-04-05", "close": 30.3, "volume": 4223.0}, {"date": "2024-04-08", "close": 30.01, "volume": 5218.0}, {"date": "2024-04-09", "close": 30.07, "volume": 2307.0}, {"date": "2024-04-10", "close": 30.0, "volume": 9249.0}, {"date": "2024-04-11", "close": 29.9, "volume": 6900.0}, {"date": "2024-04-12", "close": 29.09, "volume": 7619.0}, {"date": "2024-04-15", "close": 28.62, "volume": 8010.0}, {"date": "2024-04-16", "close": 28.02, "volume": 17807.0}, {"date": "2024-04-17", "close": 28.59, "volume": 5226.0}, {"date": "2024-04-18", "close": 28.39, "volume": 14924.0}, {"date": "2024-04-19", "close": 29.14, "volume": 16805.0}, {"date": "2024-04-22", "close": 28.8, "volume": 5905.0}, {"date": "2024-04-23", "close": 28.45, "volume": 15253.0}, {"date": "2024-04-24", "close": 28.44, "volume": 8403.0}, {"date": "2024-04-25", "close": 28.24, "volume": 8463.0}, {"date": "2024-04-26", "close": 29.22, "volume": 9262.0}, {"date": "2024-04-29", "close": 29.44, "volume": 8705.0}, {"date": "2024-04-30", "close": 29.35, "volume": 7039.0}, {"date": "2024-05-01", "close": 29.12, "volume": 9896.0}, {"date": "2024-05-02", "close": 29.69, "volume": 7927.0}, {"date": "2024-05-03", "close": 29.28, "volume": 6030.0}, {"date": "2024-05-06", "close": 29.14, "volume": 17194.0}, {"date": "2024-05-07", "close": 28.89, "volume": 11523.0}, {"date": "2024-05-08", "close": 28.21, "volume": 12538.0}, {"date": "2024-05-09", "close": 29.13, "volume": 11160.0}, {"date": "2024-05-10", "close": 28.6, "volume": 9481.0}, {"date": "2024-05-13", "close": 28.14, "volume": 22222.0}, {"date": "2024-05-14", "close": 29.16, "volume": 12949.0}, {"date": "2024-05-15", "close": 29.99, "volume": 18318.0}, {"date": "2024-05-16", "close": 29.81, "volume": 9497.0}, {"date": "2024-05-17", "close": 30.2, "volume": 8774.0}, {"date": "2024-05-20", "close": 30.26, "volume": 18850.0}, {"date": "2024-05-21", "close": 29.63, "volume": 9752.0}, {"date": "2024-05-22", "close": 29.87, "volume": 8762.0}, {"date": "2024-05-23", "close": 29.51, "volume": 16171.0}, {"date": "2024-05-24", "close": 29.95, "volume": 10412.0}, {"date": "2024-05-28", "close": 30.04, "volume": 7336.0}, {"date": "2024-05-29", "close": 30.7, "volume": 14921.0}, {"date": "2024-05-30", "close": 31.2, "volume": 9153.0}, {"date": "2024-05-31", "close": 30.57, "volume": 9575.0}, {"date": "2024-06-03", "close": 31.1, "volume": 15219.0}, {"date": "2024-06-04", "close": 30.55, "volume": 7942.0}, {"date": "2024-06-05", "close": 30.42, "volume": 4552.0}, {"date": "2024-06-06", "close": 30.4, "volume": 3594.0}, {"date": "2024-06-07", "close": 30.04, "volume": 13595.0}, {"date": "2024-06-10", "close": 30.06, "volume": 7087.0}, {"date": "2024-06-11", "close": 30.31, "volume": 7647.0}, {"date": "2024-06-12", "close": 29.69, "volume": 10477.0}, {"date": "2024-06-13", "close": 29.7, "volume": 4833.0}, {"date": "2024-06-14", "close": 30.04, "volume": 9283.0}, {"date": "2024-06-17", "close": 30.2, "volume": 7491.0}, {"date": "2024-06-18", "close": 29.3, "volume": 7163.0}, {"date": "2024-06-20", "close": 29.26, "volume": 4199.0}, {"date": "2024-06-21", "close": 29.21, "volume": 21221.0}, {"date": "2024-06-24", "close": 29.22, "volume": 5304.0}, {"date": "2024-06-25", "close": 29.12, "volume": 6491.0}, {"date": "2024-06-26", "close": 29.56, "volume": 24220.0}, {"date": "2024-06-27", "close": 30.25, "volume": 6041.0}, {"date": "2024-06-28", "close": 30.32, "volume": 58804.0}, {"date": "2024-07-01", "close": 29.32, "volume": 13561.0}, {"date": "2024-07-02", "close": 28.86, "volume": 8070.0}, {"date": "2024-07-03", "close": 28.78, "volume": 3151.0}, {"date": "2024-07-05", "close": 28.13, "volume": 27696.0}, {"date": "2024-07-08", "close": 29.27, "volume": 14846.0}, {"date": "2024-07-09", "close": 29.75, "volume": 11300.0}, {"date": "2024-07-10", "close": 29.7, "volume": 19717.0}, {"date": "2024-07-11", "close": 30.96, "volume": 11995.0}, {"date": "2024-07-12", "close": 31.47, "volume": 11748.0}, {"date": "2024-07-15", "close": 31.36, "volume": 14667.0}, {"date": "2024-07-16", "close": 33.67, "volume": 16532.0}, {"date": "2024-07-17", "close": 33.66, "volume": 17085.0}, {"date": "2024-07-18", "close": 32.84, "volume": 9565.0}, {"date": "2024-07-19", "close": 33.05, "volume": 7689.0}, {"date": "2024-07-22", "close": 33.02, "volume": 17412.0}, {"date": "2024-07-23", "close": 33.27, "volume": 14907.0}, {"date": "2024-07-24", "close": 32.9, "volume": 13303.0}, {"date": "2024-07-25", "close": 33.62, "volume": 21879.0}, {"date": "2024-07-26", "close": 33.55, "volume": 9516.0}, {"date": "2024-07-29", "close": 33.64, "volume": 11496.0}, {"date": "2024-07-30", "close": 34.02, "volume": 12507.0}, {"date": "2024-07-31", "close": 34.81, "volume": 21919.0}, {"date": "2024-08-01", "close": 32.83, "volume": 12267.0}, {"date": "2024-08-02", "close": 32.62, "volume": 11767.0}, {"date": "2024-08-05", "close": 30.35, "volume": 25797.0}, {"date": "2024-08-06", "close": 31.1, "volume": 10095.0}, {"date": "2024-08-07", "close": 30.84, "volume": 6578.0}, {"date": "2024-08-08", "close": 31.03, "volume": 41443.0}, {"date": "2024-08-09", "close": 31.0, "volume": 6138.0}, {"date": "2024-08-12", "close": 30.6, "volume": 11577.0}, {"date": "2024-08-13", "close": 31.03, "volume": 3110.0}, {"date": "2024-08-14", "close": 32.22, "volume": 11626.0}, {"date": "2024-08-15", "close": 34.11, "volume": 17877.0}, {"date": "2024-08-16", "close": 33.36, "volume": 19815.0}, {"date": "2024-08-19", "close": 33.8, "volume": 11076.0}, {"date": "2024-08-20", "close": 33.16, "volume": 6925.0}, {"date": "2024-08-21", "close": 33.87, "volume": 4836.0}, {"date": "2024-08-22", "close": 33.61, "volume": 6151.0}, {"date": "2024-08-23", "close": 34.7, "volume": 17608.0}, {"date": "2024-08-26", "close": 34.65, "volume": 17037.0}, {"date": "2024-08-27", "close": 34.05, "volume": 9613.0}, {"date": "2024-08-28", "close": 34.17, "volume": 11804.0}, {"date": "2024-08-29", "close": 33.4, "volume": 17503.0}, {"date": "2024-08-30", "close": 33.38, "volume": 10607.0}, {"date": "2024-09-03", "close": 32.9, "volume": 13486.0}, {"date": "2024-09-04", "close": 32.8, "volume": 5967.0}, {"date": "2024-09-05", "close": 32.7, "volume": 7364.0}, {"date": "2024-09-06", "close": 32.26, "volume": 7043.0}, {"date": "2024-09-09", "close": 31.92, "volume": 11855.0}, {"date": "2024-09-10", "close": 32.45, "volume": 9519.0}, {"date": "2024-09-11", "close": 32.84, "volume": 5908.0}, {"date": "2024-09-12", "close": 32.62, "volume": 4611.0}, {"date": "2024-09-13", "close": 33.62, "volume": 8240.0}, {"date": "2024-09-16", "close": 33.43, "volume": 6329.0}, {"date": "2024-09-17", "close": 33.86, "volume": 7403.0}, {"date": "2024-09-18", "close": 33.72, "volume": 13145.0}, {"date": "2024-09-19", "close": 34.5, "volume": 13651.0}, {"date": "2024-09-20", "close": 32.6, "volume": 38726.0}, {"date": "2024-09-23", "close": 33.18, "volume": 10460.0}, {"date": "2024-09-24", "close": 33.98, "volume": 16505.0}, {"date": "2024-09-25", "close": 34.2, "volume": 6773.0}, {"date": "2024-09-26", "close": 34.07, "volume": 11808.0}, {"date": "2024-09-27", "close": 34.44, "volume": 7230.0}, {"date": "2024-09-30", "close": 34.04, "volume": 15912.0}, {"date": "2024-10-01", "close": 33.49, "volume": 10921.0}, {"date": "2024-10-02", "close": 33.63, "volume": 3011.0}, {"date": "2024-10-03", "close": 32.98, "volume": 8032.0}, {"date": "2024-10-04", "close": 33.6, "volume": 3759.0}, {"date": "2024-10-07", "close": 33.4, "volume": 5326.0}, {"date": "2024-10-08", "close": 32.33, "volume": 5941.0}, {"date": "2024-10-09", "close": 32.8, "volume": 5777.0}, {"date": "2024-10-10", "close": 33.3, "volume": 7016.0}, {"date": "2024-10-11", "close": 33.99, "volume": 7051.0}, {"date": "2024-10-14", "close": 33.57, "volume": 3309.0}, {"date": "2024-10-15", "close": 33.37, "volume": 7585.0}, {"date": "2024-10-16", "close": 34.44, "volume": 11234.0}, {"date": "2024-10-17", "close": 34.7, "volume": 20135.0}, {"date": "2024-10-18", "close": 35.0, "volume": 12008.0}, {"date": "2024-10-21", "close": 34.52, "volume": 12105.0}, {"date": "2024-10-22", "close": 33.93, "volume": 7222.0}, {"date": "2024-10-23", "close": 34.58, "volume": 10159.0}, {"date": "2024-10-24", "close": 34.23, "volume": 5916.0}, {"date": "2024-10-25", "close": 33.66, "volume": 5145.0}, {"date": "2024-10-28", "close": 33.91, "volume": 6347.0}, {"date": "2024-10-29", "close": 34.37, "volume": 7248.0}, {"date": "2024-10-30", "close": 34.05, "volume": 10558.0}, {"date": "2024-10-31", "close": 33.66, "volume": 8503.0}, {"date": "2024-11-01", "close": 33.76, "volume": 6691.0}, {"date": "2024-11-04", "close": 33.82, "volume": 7871.0}, {"date": "2024-11-05", "close": 34.5, "volume": 9677.0}, {"date": "2024-11-06", "close": 41.04, "volume": 49881.0}, {"date": "2024-11-07", "close": 38.5, "volume": 29898.0}, {"date": "2024-11-08", "close": 38.47, "volume": 15032.0}, {"date": "2024-11-11", "close": 37.99, "volume": 30291.0}, {"date": "2024-11-12", "close": 37.22, "volume": 41185.0}, {"date": "2024-11-13", "close": 37.35, "volume": 12169.0}, {"date": "2024-11-14", "close": 37.82, "volume": 24029.0}, {"date": "2024-11-15", "close": 38.89, "volume": 31578.0}, {"date": "2024-11-18", "close": 36.39, "volume": 18462.0}, {"date": "2024-11-19", "close": 35.36, "volume": 28531.0}, {"date": "2024-11-20", "close": 35.28, "volume": 15600.0}, {"date": "2024-11-21", "close": 36.03, "volume": 8847.0}, {"date": "2024-11-22", "close": 36.45, "volume": 12780.0}, {"date": "2024-11-25", "close": 37.31, "volume": 10781.0}, {"date": "2024-11-26", "close": 36.18, "volume": 8997.0}, {"date": "2024-11-27", "close": 35.63, "volume": 12872.0}, {"date": "2024-11-29", "close": 35.71, "volume": 11447.0}, {"date": "2024-12-02", "close": 35.99, "volume": 20719.0}, {"date": "2024-12-03", "close": 35.65, "volume": 8791.0}, {"date": "2024-12-04", "close": 35.05, "volume": 13454.0}, {"date": "2024-12-05", "close": 33.97, "volume": 14965.0}, {"date": "2024-12-06", "close": 33.66, "volume": 24933.0}, {"date": "2024-12-09", "close": 33.49, "volume": 8458.0}, {"date": "2024-12-10", "close": 33.78, "volume": 11361.0}, {"date": "2024-12-11", "close": 33.61, "volume": 58054.0}, {"date": "2024-12-12", "close": 35.51, "volume": 27762.0}, {"date": "2024-12-13", "close": 36.1, "volume": 21008.0}, {"date": "2024-12-16", "close": 35.29, "volume": 11371.0}, {"date": "2024-12-17", "close": 36.46, "volume": 19324.0}, {"date": "2024-12-18", "close": 35.56, "volume": 35633.0}, {"date": "2024-12-19", "close": 36.17, "volume": 23454.0}, {"date": "2024-12-20", "close": 38.03, "volume": 74231.0}, {"date": "2024-12-23", "close": 37.0, "volume": 15218.0}, {"date": "2024-12-24", "close": 37.29, "volume": 5703.0}, {"date": "2024-12-26", "close": 37.45, "volume": 10992.0}, {"date": "2024-12-27", "close": 37.22, "volume": 18471.0}, {"date": "2024-12-30", "close": 36.95, "volume": 10794.0}, {"date": "2024-12-31", "close": 37.55, "volume": 14631.0}, {"date": "2025-01-02", "close": 36.74, "volume": 18965.0}, {"date": "2025-01-03", "close": 36.74, "volume": 11770.0}, {"date": "2025-01-06", "close": 35.79, "volume": 11309.0}, {"date": "2025-01-07", "close": 35.28, "volume": 10440.0}, {"date": "2025-01-08", "close": 35.22, "volume": 12807.0}, {"date": "2025-01-10", "close": 34.47, "volume": 11507.0}, {"date": "2025-01-13", "close": 34.34, "volume": 11875.0}, {"date": "2025-01-14", "close": 34.42, "volume": 5084.0}, {"date": "2025-01-15", "close": 35.59, "volume": 7464.0}, {"date": "2025-01-16", "close": 35.22, "volume": 8208.0}, {"date": "2025-01-17", "close": 35.28, "volume": 15145.0}, {"date": "2025-01-21", "close": 35.98, "volume": 8363.0}, {"date": "2025-01-22", "close": 35.42, "volume": 11355.0}, {"date": "2025-01-23", "close": 35.67, "volume": 13166.0}, {"date": "2025-01-24", "close": 36.09, "volume": 11222.0}, {"date": "2025-01-27", "close": 36.32, "volume": 21463.0}, {"date": "2025-01-28", "close": 36.46, "volume": 5328.0}, {"date": "2025-01-29", "close": 36.69, "volume": 8953.0}, {"date": "2025-01-30", "close": 36.56, "volume": 4582.0}, {"date": "2025-01-31", "close": 35.74, "volume": 7770.0}, {"date": "2025-02-03", "close": 34.505, "volume": 9666.0}, {"date": "2025-02-04", "close": 35.24, "volume": 4767.0}, {"date": "2025-02-05", "close": 35.54, "volume": 9160.0}, {"date": "2025-02-06", "close": 36.11, "volume": 8979.0}, {"date": "2025-02-07", "close": 35.03, "volume": 7284.0}, {"date": "2025-02-10", "close": 36.15, "volume": 11616.0}, {"date": "2025-02-11", "close": 36.71, "volume": 13304.0}, {"date": "2025-02-12", "close": 36.16, "volume": 9950.0}, {"date": "2025-02-13", "close": 36.26, "volume": 14506.0}, {"date": "2025-02-14", "close": 36.28, "volume": 5400.0}, {"date": "2025-02-18", "close": 37.07, "volume": 5876.0}, {"date": "2025-02-19", "close": 36.97, "volume": 6252.0}, {"date": "2025-02-20", "close": 36.63, "volume": 3061.0}, {"date": "2025-02-21", "close": 35.92, "volume": 8005.0}, {"date": "2025-02-24", "close": 35.53, "volume": 6948.0}, {"date": "2025-02-25", "close": 35.46, "volume": 18142.0}, {"date": "2025-02-26", "close": 36.05, "volume": 11847.0}, {"date": "2025-02-27", "close": 34.56, "volume": 9414.0}, {"date": "2025-02-28", "close": 34.78, "volume": 12250.0}, {"date": "2025-03-03", "close": 33.84, "volume": 5693.0}, {"date": "2025-03-04", "close": 32.75, "volume": 12037.0}, {"date": "2025-03-05", "close": 32.17, "volume": 15534.0}, {"date": "2025-03-06", "close": 32.18, "volume": 17809.0}, {"date": "2025-03-07", "close": 31.63, "volume": 6872.0}, {"date": "2025-03-10", "close": 30.97, "volume": 19030.0}, {"date": "2025-03-11", "close": 30.2, "volume": 20313.0}, {"date": "2025-03-12", "close": 30.39, "volume": 15482.0}, {"date": "2025-03-13", "close": 29.5, "volume": 11805.0}, {"date": "2025-03-14", "close": 29.5, "volume": 10332.0}, {"date": "2025-03-17", "close": 29.24, "volume": 14630.0}, {"date": "2025-03-18", "close": 29.33, "volume": 15002.0}, {"date": "2025-03-19", "close": 29.97, "volume": 9957.0}, {"date": "2025-03-20", "close": 29.345, "volume": 7181.0}, {"date": "2025-03-21", "close": 28.88, "volume": 46643.0}, {"date": "2025-03-24", "close": 30.43, "volume": 8794.0}, {"date": "2025-03-25", "close": 29.68, "volume": 12563.0}, {"date": "2025-03-26", "close": 29.97, "volume": 13842.0}, {"date": "2025-03-27", "close": 30.92, "volume": 14412.0}, {"date": "2025-03-28", "close": 30.29, "volume": 8748.0}, {"date": "2025-03-31", "close": 30.48, "volume": 16009.0}, {"date": "2025-04-01", "close": 30.08, "volume": 13386.0}, {"date": "2025-04-02", "close": 30.68, "volume": 15153.0}, {"date": "2025-04-03", "close": 27.34, "volume": 19323.0}, {"date": "2025-04-04", "close": 27.2, "volume": 44231.0}, {"date": "2025-04-07", "close": 27.72, "volume": 16707.0}, {"date": "2025-04-08", "close": 27.56, "volume": 20472.0}, {"date": "2025-04-09", "close": 31.03, "volume": 20769.0}, {"date": "2025-04-10", "close": 29.33, "volume": 16863.0}, {"date": "2025-04-11", "close": 29.7, "volume": 9960.0}, {"date": "2025-04-14", "close": 29.6, "volume": 13391.0}, {"date": "2025-04-15", "close": 29.06, "volume": 14060.0}, {"date": "2025-04-16", "close": 28.565, "volume": 9124.0}, {"date": "2025-04-17", "close": 28.97, "volume": 7727.0}, {"date": "2025-04-21", "close": 28.05, "volume": 13300.0}, {"date": "2025-04-22", "close": 29.43, "volume": 8476.0}, {"date": "2025-04-23", "close": 28.4, "volume": 19955.0}, {"date": "2025-04-24", "close": 28.34, "volume": 21481.0}, {"date": "2025-04-25", "close": 28.535, "volume": 5210.0}, {"date": "2025-04-28", "close": 28.31, "volume": 14535.0}, {"date": "2025-04-29", "close": 28.94, "volume": 9351.0}, {"date": "2025-04-30", "close": 29.9, "volume": 23038.0}, {"date": "2025-05-01", "close": 29.69, "volume": 26490.0}, {"date": "2025-05-02", "close": 30.62, "volume": 126040.0}, {"date": "2025-05-05", "close": 30.69, "volume": 18033.0}, {"date": "2025-05-06", "close": 30.24, "volume": 9814.0}, {"date": "2025-05-07", "close": 31.21, "volume": 17991.0}, {"date": "2025-05-08", "close": 32.02, "volume": 13174.0}, {"date": "2025-05-09", "close": 32.6, "volume": 67434.0}, {"date": "2025-05-12", "close": 33.21, "volume": 22066.0}, {"date": "2025-05-13", "close": 32.13, "volume": 9440.0}, {"date": "2025-05-14", "close": 31.9, "volume": 13986.0}, {"date": "2025-05-15", "close": 33.61, "volume": 29435.0}, {"date": "2025-05-16", "close": 33.23, "volume": 17619.0}, {"date": "2025-05-19", "close": 33.54, "volume": 10588.0}, {"date": "2025-05-20", "close": 31.87, "volume": 17492.0}, {"date": "2025-05-21", "close": 31.3, "volume": 20982.0}, {"date": "2025-05-22", "close": 31.48, "volume": 14631.0}, {"date": "2025-05-23", "close": 31.19, "volume": 7511.0}, {"date": "2025-05-27", "close": 31.88, "volume": 8181.0}, {"date": "2025-05-28", "close": 31.3, "volume": 20237.0}, {"date": "2025-05-29", "close": 31.42, "volume": 6671.0}, {"date": "2025-05-30", "close": 31.36, "volume": 14336.0}, {"date": "2025-06-02", "close": 31.65, "volume": 16073.0}, {"date": "2025-06-03", "close": 31.7, "volume": 13994.0}, {"date": "2025-06-04", "close": 31.69, "volume": 6081.0}, {"date": "2025-06-05", "close": 31.69, "volume": 13010.0}, {"date": "2025-06-06", "close": 31.91, "volume": 13334.0}, {"date": "2025-06-09", "close": 31.67, "volume": 11423.0}, {"date": "2025-06-10", "close": 31.96, "volume": 8662.0}, {"date": "2025-06-11", "close": 32.04, "volume": 14115.0}, {"date": "2025-06-12", "close": 31.04, "volume": 11305.0}, {"date": "2025-06-13", "close": 29.58, "volume": 12690.0}, {"date": "2025-06-16", "close": 30.17, "volume": 9634.0}, {"date": "2025-06-17", "close": 29.93, "volume": 10295.0}, {"date": "2025-06-18", "close": 30.79, "volume": 16830.0}, {"date": "2025-06-20", "close": 30.03, "volume": 39029.0}, {"date": "2025-06-23", "close": 31.3, "volume": 13646.0}, {"date": "2025-06-24", "close": 32.73, "volume": 23951.0}, {"date": "2025-06-25", "close": 32.99, "volume": 13920.0}, {"date": "2025-06-26", "close": 33.675, "volume": 10636.0}, {"date": "2025-06-27", "close": 33.78, "volume": 53786.0}, {"date": "2025-06-30", "close": 33.16, "volume": 10179.0}, {"date": "2025-07-01", "close": 33.74, "volume": 11410.0}, {"date": "2025-07-02", "close": 33.58, "volume": 7451.0}, {"date": "2025-07-03", "close": 34.02, "volume": 6235.0}, {"date": "2025-07-07", "close": 33.06, "volume": 13563.0}, {"date": "2025-07-08", "close": 33.6, "volume": 12794.0}, {"date": "2025-07-09", "close": 33.08, "volume": 5038.0}, {"date": "2025-07-10", "close": 33.73, "volume": 9044.0}, {"date": "2025-07-11", "close": 32.81, "volume": 5225.0}, {"date": "2025-07-14", "close": 32.5, "volume": 6217.0}, {"date": "2025-07-15", "close": 31.77, "volume": 8669.0}, {"date": "2025-07-16", "close": 32.17, "volume": 10098.0}, {"date": "2025-07-17", "close": 31.86, "volume": 11981.0}, {"date": "2025-07-18", "close": 31.48, "volume": 11783.0}, {"date": "2025-07-21", "close": 31.53, "volume": 5417.0}, {"date": "2025-07-22", "close": 32.73, "volume": 17971.0}, {"date": "2025-07-23", "close": 32.85, "volume": 6056.0}, {"date": "2025-07-24", "close": 32.48, "volume": 6203.0}, {"date": "2025-07-25", "close": 31.68, "volume": 11189.0}, {"date": "2025-07-28", "close": 31.69, "volume": 8759.0}, {"date": "2025-07-29", "close": 31.2, "volume": 6795.0}, {"date": "2025-07-30", "close": 29.95, "volume": 12593.0}, {"date": "2025-07-31", "close": 29.08, "volume": 12652.0}, {"date": "2025-08-01", "close": 28.5, "volume": 19937.0}, {"date": "2025-08-04", "close": 29.5, "volume": 11484.0}, {"date": "2025-08-05", "close": 29.39, "volume": 16606.0}, {"date": "2025-08-06", "close": 28.83, "volume": 16547.0}, {"date": "2025-08-07", "close": 29.36, "volume": 9833.0}, {"date": "2025-08-08", "close": 30.0, "volume": 11182.0}, {"date": "2025-08-11", "close": 30.26, "volume": 9101.0}, {"date": "2025-08-12", "close": 31.89, "volume": 11230.0}, {"date": "2025-08-13", "close": 30.85, "volume": 30412.0}, {"date": "2025-08-14", "close": 30.19, "volume": 17781.0}, {"date": "2025-08-15", "close": 29.32, "volume": 43879.0}, {"date": "2025-08-18", "close": 29.31, "volume": 16830.0}, {"date": "2025-08-19", "close": 29.26, "volume": 16049.0}, {"date": "2025-08-20", "close": 29.37, "volume": 8171.0}, {"date": "2025-08-21", "close": 28.92, "volume": 20515.0}, {"date": "2025-08-22", "close": 30.85, "volume": 20380.0}, {"date": "2025-08-25", "close": 30.04, "volume": 8163.0}, {"date": "2025-08-26", "close": 30.45, "volume": 5802.0}, {"date": "2025-08-27", "close": 30.71, "volume": 9240.0}, {"date": "2025-08-28", "close": 30.56, "volume": 3527.0}, {"date": "2025-08-29", "close": 30.3, "volume": 4196.0}, {"date": "2025-09-02", "close": 29.91, "volume": 8169.0}, {"date": "2025-09-03", "close": 30.03, "volume": 17085.0}, {"date": "2025-09-04", "close": 31.46, "volume": 14328.0}, {"date": "2025-09-05", "close": 30.87, "volume": 10174.0}, {"date": "2025-09-08", "close": 30.49, "volume": 12137.0}, {"date": "2025-09-09", "close": 29.99, "volume": 13488.0}, {"date": "2025-09-10", "close": 29.88, "volume": 8704.0}, {"date": "2025-09-11", "close": 30.75, "volume": 8333.0}, {"date": "2025-09-12", "close": 29.34, "volume": 8749.0}, {"date": "2025-09-15", "close": 29.56, "volume": 12196.0}, {"date": "2025-09-16", "close": 30.09, "volume": 9707.0}, {"date": "2025-09-17", "close": 29.56, "volume": 16063.0}, {"date": "2025-09-18", "close": 30.71, "volume": 12078.0}, {"date": "2025-09-19", "close": 30.87, "volume": 79650.0}, {"date": "2025-09-22", "close": 30.55, "volume": 12014.0}, {"date": "2025-09-23", "close": 30.14, "volume": 15035.0}, {"date": "2025-09-24", "close": 29.88, "volume": 6258.0}, {"date": "2025-09-25", "close": 29.91, "volume": 8718.0}, {"date": "2025-09-26", "close": 30.23, "volume": 6642.0}, {"date": "2025-09-29", "close": 30.0, "volume": 8125.0}, {"date": "2025-09-30", "close": 30.09, "volume": 13971.0}, {"date": "2025-10-01", "close": 30.5, "volume": 10942.0}, {"date": "2025-10-02", "close": 29.65, "volume": 18319.0}, {"date": "2025-10-03", "close": 29.76, "volume": 7767.0}, {"date": "2025-10-06", "close": 29.34, "volume": 10079.0}, {"date": "2025-10-07", "close": 28.65, "volume": 14231.0}, {"date": "2025-10-08", "close": 28.92, "volume": 9813.0}, {"date": "2025-10-09", "close": 28.79, "volume": 13163.0}, {"date": "2025-10-10", "close": 27.98, "volume": 18225.0}, {"date": "2025-10-13", "close": 28.75, "volume": 10184.0}, {"date": "2025-10-14", "close": 28.95, "volume": 10975.0}, {"date": "2025-10-15", "close": 29.1, "volume": 10572.0}, {"date": "2025-10-16", "close": 28.56, "volume": 11288.0}, {"date": "2025-10-17", "close": 28.84, "volume": 7654.0}, {"date": "2025-10-20", "close": 29.07, "volume": 8814.0}, {"date": "2025-10-21", "close": 29.78, "volume": 6765.0}, {"date": "2025-10-22", "close": 29.9, "volume": 11047.0}, {"date": "2025-10-23", "close": 29.86, "volume": 3237.0}, {"date": "2025-10-24", "close": 29.99, "volume": 4655.0}, {"date": "2025-10-27", "close": 29.85, "volume": 7974.0}, {"date": "2025-10-28", "close": 29.35, "volume": 9446.0}, {"date": "2025-10-29", "close": 29.0, "volume": 10025.0}, {"date": "2025-10-30", "close": 29.3, "volume": 22097.0}, {"date": "2025-10-31", "close": 28.67, "volume": 13269.0}, {"date": "2025-11-03", "close": 28.57, "volume": 8367.0}, {"date": "2025-11-04", "close": 28.2, "volume": 10387.0}, {"date": "2025-11-05", "close": 31.35, "volume": 21107.0}, {"date": "2025-11-06", "close": 30.78, "volume": 8287.0}, {"date": "2025-11-07", "close": 32.22, "volume": 7710.0}, {"date": "2025-11-10", "close": 32.65, "volume": 9325.0}, {"date": "2025-11-11", "close": 33.01, "volume": 15459.0}, {"date": "2025-11-12", "close": 33.57, "volume": 20519.0}, {"date": "2025-11-13", "close": 33.33, "volume": 31848.0}, {"date": "2025-11-14", "close": 34.76, "volume": 61122.0}, {"date": "2025-11-17", "close": 28.97, "volume": 43171.0}, {"date": "2025-11-18", "close": 28.48, "volume": 27912.0}, {"date": "2025-11-19", "close": 27.68, "volume": 29331.0}, {"date": "2025-11-20", "close": 27.85, "volume": 18221.0}, {"date": "2025-11-21", "close": 28.99, "volume": 18423.0}, {"date": "2025-11-24", "close": 29.42, "volume": 13193.0}, {"date": "2025-11-25", "close": 30.16, "volume": 19770.0}, {"date": "2025-11-26", "close": 30.31, "volume": 16406.0}, {"date": "2025-11-28", "close": 29.96, "volume": 8453.0}, {"date": "2025-12-01", "close": 30.01, "volume": 9620.0}, {"date": "2025-12-02", "close": 30.16, "volume": 9288.0}, {"date": "2025-12-03", "close": 31.79, "volume": 20703.0}, {"date": "2025-12-04", "close": 30.81, "volume": 11668.0}, {"date": "2025-12-05", "close": 30.84, "volume": 11701.0}, {"date": "2025-12-08", "close": 30.61, "volume": 9444.0}, {"date": "2025-12-09", "close": 31.83, "volume": 19864.0}, {"date": "2025-12-10", "close": 33.28, "volume": 41571.0}, {"date": "2025-12-11", "close": 33.49, "volume": 21295.0}, {"date": "2025-12-12", "close": 32.99, "volume": 8974.0}, {"date": "2025-12-15", "close": 33.85, "volume": 28626.0}, {"date": "2025-12-16", "close": 34.09, "volume": 15959.0}, {"date": "2025-12-17", "close": 33.94, "volume": 21089.0}, {"date": "2025-12-18", "close": 34.12, "volume": 15024.0}, {"date": "2025-12-19", "close": 32.64, "volume": 29945.0}, {"date": "2025-12-22", "close": 32.42, "volume": 9804.0}, {"date": "2025-12-23", "close": 31.77, "volume": 6389.0}, {"date": "2025-12-24", "close": 30.87, "volume": 10168.0}, {"date": "2025-12-26", "close": 31.33, "volume": 9263.0}, {"date": "2025-12-29", "close": 31.29, "volume": 14913.0}, {"date": "2025-12-30", "close": 30.79, "volume": 6523.0}, {"date": "2025-12-31", "close": 30.59, "volume": 9771.0}, {"date": "2026-01-02", "close": 30.33, "volume": 7166.0}, {"date": "2026-01-05", "close": 30.64, "volume": 8730.0}, {"date": "2026-01-06", "close": 30.49, "volume": 11850.0}, {"date": "2026-01-07", "close": 30.14, "volume": 6171.0}, {"date": "2026-01-08", "close": 31.56, "volume": 8347.0}, {"date": "2026-01-09", "close": 30.97, "volume": 12947.0}, {"date": "2026-01-12", "close": 30.86, "volume": 9178.0}, {"date": "2026-01-13", "close": 30.78, "volume": 8335.0}, {"date": "2026-01-14", "close": 30.65, "volume": 5225.0}, {"date": "2026-01-15", "close": 31.36, "volume": 6127.0}, {"date": "2026-01-16", "close": 30.86, "volume": 11229.0}, {"date": "2026-01-20", "close": 30.54, "volume": 7464.0}, {"date": "2026-01-21", "close": 31.95, "volume": 8284.0}, {"date": "2026-01-22", "close": 31.49, "volume": 11104.0}, {"date": "2026-01-23", "close": 30.75, "volume": 5108.0}, {"date": "2026-01-26", "close": 30.56, "volume": 9213.0}, {"date": "2026-01-27", "close": 30.5, "volume": 7622.0}, {"date": "2026-01-28", "close": 30.13, "volume": 11020.0}, {"date": "2026-01-29", "close": 30.93, "volume": 11180.0}, {"date": "2026-01-30", "close": 31.62, "volume": 13560.0}, {"date": "2026-02-02", "close": 32.1, "volume": 14637.0}, {"date": "2026-02-03", "close": 31.9, "volume": 5868.0}, {"date": "2026-02-04", "close": 33.0, "volume": 7694.0}, {"date": "2026-02-05", "close": 32.74, "volume": 5390.0}, {"date": "2026-02-06", "close": 32.83, "volume": 10417.0}, {"date": "2026-02-09", "close": 31.4, "volume": 12130.0}, {"date": "2026-02-10", "close": 31.17, "volume": 13093.0}, {"date": "2026-02-11", "close": 31.6, "volume": 5842.0}, {"date": "2026-02-12", "close": 31.45, "volume": 5990.0}, {"date": "2026-02-13", "close": 31.5, "volume": 5534.0}, {"date": "2026-02-17", "close": 31.47, "volume": 6528.0}, {"date": "2026-02-18", "close": 31.73, "volume": 6039.0}, {"date": "2026-02-19", "close": 32.01, "volume": 5841.0}, {"date": "2026-02-20", "close": 32.06, "volume": 6090.0}, {"date": "2026-02-23", "close": 31.1, "volume": 9951.0}, {"date": "2026-02-24", "close": 31.5, "volume": 3368.0}, {"date": "2026-02-25", "close": 31.9, "volume": 4224.0}, {"date": "2026-02-26", "close": 32.49, "volume": 4900.0}, {"date": "2026-02-27", "close": 31.27, "volume": 7676.0}, {"date": "2026-03-02", "close": 31.74, "volume": 7333.0}, {"date": "2026-03-03", "close": 32.48, "volume": 10234.0}, {"date": "2026-03-04", "close": 33.0, "volume": 7120.0}, {"date": "2026-03-05", "close": 31.3, "volume": 6857.0}, {"date": "2026-03-06", "close": 31.06, "volume": 10246.0}, {"date": "2026-03-09", "close": 31.95, "volume": 22979.0}, {"date": "2026-03-10", "close": 32.26, "volume": 39668.0}, {"date": "2026-03-11", "close": 34.33, "volume": 75630.0}, {"date": "2026-03-12", "close": 33.32, "volume": 77009.0}, {"date": "2026-03-13", "close": 33.01, "volume": 26381.0}, {"date": "2026-03-16", "close": 33.78, "volume": 61454.0}, {"date": "2026-03-17", "close": 33.43, "volume": 14569.0}, {"date": "2026-03-18", "close": 32.46, "volume": 12476.0}, {"date": "2026-03-19", "close": 32.89, "volume": 7130.0}, {"date": "2026-03-20", "close": 31.79, "volume": 27028.0}, {"date": "2026-03-23", "close": 33.52, "volume": 25459.0}, {"date": "2026-03-24", "close": 33.23, "volume": 11916.0}, {"date": "2026-03-25", "close": 32.33, "volume": 9702.0}, {"date": "2026-03-26", "close": 32.28, "volume": 9762.0}, {"date": "2026-03-27", "close": 31.74, "volume": 13181.0}, {"date": "2026-03-30", "close": 32.01, "volume": 11485.0}, {"date": "2026-03-31", "close": 32.05, "volume": 11522.0}, {"date": "2026-04-01", "close": 32.19, "volume": 5082.0}, {"date": "2026-04-02", "close": 32.37, "volume": 5731.0}, {"date": "2026-04-06", "close": 32.19, "volume": 9491.0}, {"date": "2026-04-07", "close": 32.54, "volume": 21192.0}, {"date": "2026-04-08", "close": 33.97, "volume": 26431.0}, {"date": "2026-04-09", "close": 35.18, "volume": 25917.0}, {"date": "2026-04-10", "close": 34.63, "volume": 8999.0}, {"date": "2026-04-13", "close": 34.53, "volume": 6699.0}, {"date": "2026-04-14", "close": 34.49, "volume": 14075.0}, {"date": "2026-04-15", "close": 34.29, "volume": 8548.0}, {"date": "2026-04-16", "close": 34.24, "volume": 7954.0}, {"date": "2026-04-17", "close": 35.13, "volume": 13513.0}, {"date": "2026-04-20", "close": 34.9, "volume": 8776.0}, {"date": "2026-04-21", "close": 34.28, "volume": 15509.0}, {"date": "2026-04-22", "close": 33.97, "volume": 22561.0}, {"date": "2026-04-23", "close": 33.64, "volume": 54416.0}, {"date": "2026-04-24", "close": 33.68, "volume": 15064.0}, {"date": "2026-04-27", "close": 34.33, "volume": 21978.0}, {"date": "2026-04-28", "close": 34.72, "volume": 4917.0}, {"date": "2026-04-29", "close": 33.51, "volume": 10996.0}, {"date": "2026-04-30", "close": 32.99, "volume": 8952.0}, {"date": "2026-05-01", "close": 33.04, "volume": 10225.0}, {"date": "2026-05-04", "close": 31.81, "volume": 11058.0}, {"date": "2026-05-05", "close": 31.8, "volume": 13460.0}, {"date": "2026-05-06", "close": 32.33, "volume": 14117.0}, {"date": "2026-05-07", "close": 34.26, "volume": 18583.0}, {"date": "2026-05-08", "close": 33.98, "volume": 11055.0}, {"date": "2026-05-11", "close": 34.7, "volume": 17339.0}, {"date": "2026-05-12", "close": 33.17, "volume": 10511.0}, {"date": "2026-05-13", "close": 33.91, "volume": 18266.0}, {"date": "2026-05-14", "close": 34.61, "volume": 13373.0}, {"date": "2026-05-15", "close": 34.82, "volume": 26262.0}, {"date": "2026-05-18", "close": 34.89, "volume": 26229.0}, {"date": "2026-05-19", "close": 33.88, "volume": 9342.0}, {"date": "2026-05-20", "close": 34.69, "volume": 16158.0}, {"date": "2026-05-21", "close": 34.63, "volume": 10601.0}, {"date": "2026-05-22", "close": 34.7, "volume": 13548.0}, {"date": "2026-05-26", "close": 35.93, "volume": 28093.0}, {"date": "2026-05-27", "close": 36.05, "volume": 13796.0}, {"date": "2026-05-28", "close": 35.82, "volume": 20468.0}, {"date": "2026-05-29", "close": 35.29, "volume": 13837.0}, {"date": "2026-06-01", "close": 35.72, "volume": 15329.0}, {"date": "2026-06-02", "close": 35.68, "volume": 9840.0}, {"date": "2026-06-03", "close": 34.29, "volume": 19817.0}, {"date": "2026-06-04", "close": 35.49, "volume": 6240.0}, {"date": "2026-06-05", "close": 35.08, "volume": 8454.0}, {"date": "2026-06-08", "close": 34.82, "volume": 18119.0}, {"date": "2026-06-09", "close": 35.92, "volume": 28514.0}, {"date": "2026-06-10", "close": 36.29, "volume": 48780.0}, {"date": "2026-06-11", "close": 36.18, "volume": 8308.0}, {"date": "2026-06-12", "close": 37.0, "volume": 19234.0}, {"date": "2026-06-15", "close": 36.28, "volume": 16457.0}, {"date": "2026-06-16", "close": 36.22, "volume": 19307.0}, {"date": "2026-06-17", "close": 36.13, "volume": 16663.0}, {"date": "2026-06-18", "close": 37.3, "volume": 36233.0}, {"date": "2026-06-22", "close": 36.94, "volume": 19497.0}, {"date": "2026-06-23", "close": 37.6, "volume": 15252.0}, {"date": "2026-06-24", "close": 38.64, "volume": 21149.0}, {"date": "2026-06-25", "close": 38.23, "volume": 14201.0}, {"date": "2026-06-26", "close": 38.03, "volume": 90159.0}, {"date": "2026-06-29", "close": 39.14, "volume": 18932.0}, {"date": "2026-06-30", "close": 39.33, "volume": 14204.0}, {"date": "2026-07-01", "close": 39.89, "volume": 20502.0}, {"date": "2026-07-02", "close": 39.49, "volume": 10782.0}, {"date": "2026-07-06", "close": 38.74, "volume": 27001.0}, {"date": "2026-07-07", "close": 37.72, "volume": 17308.0}, {"date": "2026-07-08", "close": 37.76, "volume": 18812.0}, {"date": "2026-07-09", "close": 37.55, "volume": 14569.0}, {"date": "2026-07-10", "close": 37.92, "volume": 11120.0}, {"date": "2026-07-13", "close": 38.41, "volume": 17113.0}, {"date": "2026-07-14", "close": 38.37, "volume": 11272.0}, {"date": "2026-07-15", "close": 39.36, "volume": 16271.0}, {"date": "2026-07-16", "close": 40.33, "volume": 18232.0}, {"date": "2026-07-17", "close": 39.2, "volume": 15515.0}, {"date": "2026-07-20", "close": 38.83, "volume": 14950.0}, {"date": "2026-07-21", "close": 38.8, "volume": 18488.0}, {"date": "2026-07-22", "close": 38.66, "volume": 21629.0}, {"date": "2026-07-23", "close": 37.95, "volume": 22037.0}, {"date": "2026-07-24", "close": 38.22, "volume": 11954.0}, {"date": "2026-07-27", "close": 38.63, "volume": 18205.0}, {"date": "2026-07-28", "close": 39.28, "volume": 13913.0}, {"date": "2026-07-29", "close": 39.575, "volume": 17284.0}, {"date": "2026-07-30", "close": 39.56, "volume": 17963.0}, {"date": "2026-07-31", "close": 39.0, "volume": 16926.0}, {"date": "2026-08-03", "close": 40.42, "volume": 30880.0}, {"date": "2026-08-04", "close": 40.96, "volume": 35640.0}, {"date": "2026-08-05", "close": 43.9, "volume": 45034.0}, {"date": "2026-08-06", "close": 43.91, "volume": 24830.0}, {"date": "2026-08-07", "close": 46.17, "volume": 38926.0}, {"date": "2026-08-10", "close": 46.22, "volume": 44568.0}, {"date": "2026-08-11", "close": 46.88, "volume": 22844.0}, {"date": "2026-08-12", "close": 46.73, "volume": 30832.0}, {"date": "2026-08-13", "close": 45.8, "volume": 20308.0}, {"date": "2026-08-14", "close": 45.26, "volume": 20184.0}, {"date": "2026-08-17", "close": 45.79, "volume": 30197.0}, {"date": "2026-08-18", "close": 45.41, "volume": 29943.0}], "refreshing": true}