{"ticker": "ADNT", "overview": {"cik": "1670541", "ticker": "ADNT", "name": "Adient plc", "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "sic": "3714", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001670541-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001670541-26-000100", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001670541-26-000097", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001670541-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001670541-26-000092", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001670541-26-000090", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001670541-26-000080", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001670541-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001670541-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001670541-26-000072", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005625", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005610", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001670541-26-000069", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001670541-26-000066", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001670541-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001670541-26-000063", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001670541-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001670541-26-000057", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000546", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001670541-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-03-12", "title": "FORM 4", "accession": "0001670541-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "FORM 4", "accession": "0001670541-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "FORM 4", "accession": "0001670541-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "FORM 4", "accession": "0001670541-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "FORM 4", "accession": "0001670541-26-000044", "price_sensitive": false}]}, "description": "Adient plc trades as ADNT on the NYSE and is registered in the Netherlands, classified under Motor Vehicle Parts & Accessories (SIC 3714). Privy Trades holds 167 insider filings for the company, from November 2021 to September 2026. Across those, 9 insiders disclosed 28 sales totalling $8.05M. The most recent filing on record is dated 2 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 28, "sell_sum": 8048486.5002, "net": -8048486.5002, "insiders": 9, "first_date": "2021-11-11", "last_date": "2026-09-02"}, "metrics": {"ticker": "ADNT", "has_prices": true, "as_of": "2026-08-07", "last": 19.42, "prev_close": 18.85, "change": 0.5700000000000003, "change_pct": 0.03023872679045094, "session_volume": 999002.0, "vwap_5": 20.197573268766572, "vwap_20": 20.35802273267722, "vwap_60": 20.78224473241167, "vwap_250": 21.68314489522421, "high_52w": 27.09, "low_52w": 17.8, "avg_volume_20": 948915.95, "sessions": 400, "market_cap": {"value": 1497222419.44, "shares": 77096932.0, "as_of": "2026-06-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001670541-26-000102", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Peter Carlin", "who_key": "Carlin Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 150977.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "Board member offloads $151K of ADNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1702459/000167054126000102/0001670541-26-000102-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "0001670541-26-000072", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "David Herberg", "who_key": "Herberg David", "role": "EVP, EMEA", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 15783.419999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "Insider sells $16K of ADNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054126000072/0001670541-26-000072-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218384}, {"id": "0001670541-26-000073", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Heather M. Tiltmann", "who_key": "Tiltmann Heather M", "role": "EVP, CLO, CHRO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 499620.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "Insider offloads $500K of ADNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054126000073/0001670541-26-000073-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218384}, {"id": "0001670541-26-000064", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "James Conklin", "who_key": "Conklin James", "role": "EVP, Americas", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "Insider files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054126000064/0001670541-26-000064-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258704}, {"id": "0001670541-26-000063", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "David Herberg", "who_key": "Herberg David", "role": "EVP, EMEA", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14150.880000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "Insider files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054126000063/0001670541-26-000063-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "0001670541-26-000042", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Barb J. Samardzich", "who_key": "SAMARDZICH BARB J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "Director files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054126000042/0001670541-26-000042-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342224}, {"id": "0001670541-26-000043", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Richard Goodman", "who_key": "Goodman Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "Director files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054126000043/0001670541-26-000043-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342224}, {"id": "0001670541-26-000044", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Jose M. Gutierrez", "who_key": "GUTIERREZ JOSE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "Director files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054126000044/0001670541-26-000044-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342224}, {"id": "0001670541-26-000045", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Jodi Euerle Eddy", "who_key": "Eddy Jodi Euerle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "Director files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054126000045/0001670541-26-000045-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342224}, {"id": "0001670541-26-000046", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Peter Carlin", "who_key": "Carlin Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "Director files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054126000046/0001670541-26-000046-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342224}, {"id": "0001670541-26-000047", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Julie L. Bushman", "who_key": "Bushman Julie L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "Director files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054126000047/0001670541-26-000047-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342224}, {"id": "0001670541-26-000048", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Frederick A. Henderson", "who_key": "Henderson Frederick A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "Director files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054126000048/0001670541-26-000048-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342224}, {"id": "0001670541-26-000033", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Jerome J. Dorlack", "who_key": "Dorlack Jerome J.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 156008.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "CEO files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054126000033/0001670541-26-000033-index.htm", "trade_date": "2026-02-08", "timestamp": "2026-02-08", "mins": 385424}, {"id": "0001670541-26-000034", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Mark A. Oswald", "who_key": "OSWALD MARK A", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 35668.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "CFO files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054126000034/0001670541-26-000034-index.htm", "trade_date": "2026-02-08", "timestamp": "2026-02-08", "mins": 385424}, {"id": "0001670541-26-000027", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "David Herberg", "who_key": "Herberg David", "role": "EVP, EMEA", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "Insider files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054126000027/0001670541-26-000027-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389744}, {"id": "0001670541-26-000028", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Jian James Huang", "who_key": "Huang Jian James", "role": "EVP, APAC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "Insider files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054126000028/0001670541-26-000028-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389744}, {"id": "0001670541-26-000003", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Jerome J. Dorlack", "who_key": "Dorlack Jerome J.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 100335.78000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "CEO files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054126000003/0001670541-26-000003-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440144}, {"id": "0001670541-25-000154", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Michel Pierre Rose Berthelin", "who_key": "Berthelin Michel Pierre Rose", "role": "EVP, EMEA", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 49275.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "Insider sells $49K of ADNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054125000154/0001670541-25-000154-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491984}, {"id": "0001670541-25-000143", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Heather M. Tiltmann", "who_key": "Tiltmann Heather M", "role": "EVP, CLO, CHRO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 47263.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "Insider files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054125000143/0001670541-25-000143-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504944}, {"id": "0001670541-25-000144", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Jerome J. Dorlack", "who_key": "Dorlack Jerome J.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 58693.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "CEO files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054125000144/0001670541-25-000144-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504944}, {"id": "0001670541-25-000145", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Gregory Scott Smith", "who_key": "Smith Gregory Scott", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7334.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "C-suite exec files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054125000145/0001670541-25-000145-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504944}, {"id": "0001670541-25-000146", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Mark A. Oswald", "who_key": "OSWALD MARK A", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11049.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "CFO files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054125000146/0001670541-25-000146-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504944}, {"id": "0001670541-25-000147", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Stephanie S. Marianos", "who_key": "Marianos Stephanie S", "role": "EVP, Global IT & Bus. Services", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7981.950000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "Insider files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054125000147/0001670541-25-000147-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504944}, {"id": "0001670541-25-000148", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "James Conklin", "who_key": "Conklin James", "role": "EVP, Americas", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 32270.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "Insider files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054125000148/0001670541-25-000148-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504944}, {"id": "0001670541-25-000149", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Michel Pierre Rose Berthelin", "who_key": "Berthelin Michel Pierre Rose", "role": "EVP, EMEA", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 42576.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "Insider files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054125000149/0001670541-25-000149-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504944}, {"id": "0001670541-25-000150", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Jian James Huang", "who_key": "Huang Jian James", "role": "EVP, APAC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 69856.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "Insider files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054125000150/0001670541-25-000150-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504944}, {"id": "0001670541-25-000133", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Heather M. Tiltmann", "who_key": "Tiltmann Heather M", "role": "EVP, CLO, CHRO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 136336.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "Insider files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054125000133/0001670541-25-000133-index.htm", "trade_date": "2025-11-16", "timestamp": "2025-11-16", "mins": 506384}, {"id": "0001670541-25-000134", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Jerome J. Dorlack", "who_key": "Dorlack Jerome J.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 634994.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "CEO files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054125000134/0001670541-25-000134-index.htm", "trade_date": "2025-11-16", "timestamp": "2025-11-16", "mins": 506384}, {"id": "0001670541-25-000135", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Gregory Scott Smith", "who_key": "Smith Gregory Scott", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24144.120000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "C-suite exec files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054125000135/0001670541-25-000135-index.htm", "trade_date": "2025-11-16", "timestamp": "2025-11-16", "mins": 506384}, {"id": "0001670541-25-000136", "src": "INSIDERS", "ticker": "ADNT", "cik": "1670541", "company": "Adient plc", "company_raw": "Adient plc", "who": "Mark A. Oswald", "who_key": "OSWALD MARK A", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 89169.07999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "Netherlands", "headline": "CFO files routine paperwork on ADNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054125000136/0001670541-25-000136-index.htm", "trade_date": "2025-11-16", "timestamp": "2025-11-16", "mins": 506384}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Adient plc Ordinary Shares ", "new_value": "Adient plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001670541", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001670541", "applied": 1, "detected_at": "2026-09-10T03:13:36.410585"}]}, "key_people": [{"who": "Douglas G. Delgrosso", "who_key": "DELGROSSO DOUGLAS G", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2835385.2, "net": -2835385.2, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 809819.2, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054123000075/0001670541-23-000075-index.htm"}, {"action": "SELL", "amount": 9066.0, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054123000054/0001670541-23-000054-index.htm"}, {"action": "SELL", "amount": 2016500.0, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054123000018/0001670541-23-000018-index.htm"}], "latest": {"action": "SELL", "amount": 809819.2, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054123000075/0001670541-23-000075-index.htm"}}, {"who": "Jerome J. Dorlack", "who_key": "Dorlack Jerome J.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1678048.62, "net": -1678048.62, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 273240.0, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054125000109/0001670541-25-000109-index.htm"}, {"action": "SELL", "amount": 632735.92, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054123000170/0001670541-23-000170-index.htm"}, {"action": "SELL", "amount": 168087.00000000003, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054122000120/0001670541-22-000120-index.htm"}, {"action": "SELL", "amount": 237782.72, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054122000045/0001670541-22-000045-index.htm"}, {"action": "SELL", "amount": 366202.98000000004, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054121000109/0001670541-21-000109-index.htm"}], "latest": {"action": "SELL", "amount": 273240.0, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054125000109/0001670541-25-000109-index.htm"}}, {"who": "Heather M. Tiltmann", "who_key": "Tiltmann Heather M", "role": "EVP, CLO, CHRO & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1206378.7672000001, "net": -1206378.7672000001, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 499620.0, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054126000073/0001670541-26-000073-index.htm"}, {"action": "SELL", "amount": 336800.0, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054124000038/0001670541-24-000038-index.htm"}, {"action": "SELL", "amount": 220598.00000000003, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054123000076/0001670541-23-000076-index.htm"}, {"action": "SELL", "amount": 4542.0, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054123000053/0001670541-23-000053-index.htm"}, {"action": "SELL", "amount": 144818.7672, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054122000046/0001670541-22-000046-index.htm"}], "latest": {"action": "SELL", "amount": 499620.0, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054126000073/0001670541-26-000073-index.htm"}}, {"who": "Jeffrey Stafeil", "who_key": "Stafeil Jeffrey", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1104555.703, "net": -1104555.703, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1104555.703, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054122000092/0001670541-22-000092-index.htm"}], "latest": {"action": "SELL", "amount": 1104555.703, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054122000092/0001670541-22-000092-index.htm"}}, {"who": "Peter Carlin", "who_key": "Carlin Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 470871.79, "net": -470871.79, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 150977.75, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702459/000167054126000102/0001670541-26-000102-index.htm"}, {"action": "SELL", "amount": 121582.29999999999, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054124000074/0001670541-24-000074-index.htm"}, {"action": "SELL", "amount": 119309.73999999999, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054123000168/0001670541-23-000168-index.htm"}, {"action": "SELL", "amount": 79002.0, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054122000123/0001670541-22-000123-index.htm"}], "latest": {"action": "SELL", "amount": 150977.75, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702459/000167054126000102/0001670541-26-000102-index.htm"}}, {"who": "James Conklin", "who_key": "Conklin James", "role": "EVP, Americas", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 396000.0, "net": -396000.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 232875.0, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054124000133/0001670541-24-000133-index.htm"}, {"action": "SELL", "amount": 122220.0, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054124000036/0001670541-24-000036-index.htm"}, {"action": "SELL", "amount": 40905.0, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054123000132/0001670541-23-000132-index.htm"}], "latest": {"action": "SELL", "amount": 232875.0, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054124000133/0001670541-24-000133-index.htm"}}, {"who": "Michel Pierre Rose Berthelin", "who_key": "Berthelin Michel Pierre Rose", "role": "EVP, EMEA", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 274508.0, "net": -274508.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 49275.0, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054125000154/0001670541-25-000154-index.htm"}, {"action": "SELL", "amount": 44486.0, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054124000040/0001670541-24-000040-index.htm"}, {"action": "SELL", "amount": 43944.0, "date": "2022-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054122000094/0001670541-22-000094-index.htm"}, {"action": "SELL", "amount": 136803.0, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054121000108/0001670541-21-000108-index.htm"}], "latest": {"action": "SELL", "amount": 49275.0, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054125000154/0001670541-25-000154-index.htm"}}, {"who": "Gregory Scott Smith", "who_key": "Smith Gregory Scott", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 66955.0, "net": -66955.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29470.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054124000076/0001670541-24-000076-index.htm"}, {"action": "SELL", "amount": 37485.0, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054123000056/0001670541-23-000056-index.htm"}], "latest": {"action": "SELL", "amount": 29470.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1670541/000167054124000076/0001670541-24-000076-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -150977.75}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001670541-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001670541-26-000100", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001670541-26-000097", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001670541-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001670541-26-000092", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001670541-26-000090", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001670541-26-000080", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001670541-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001670541-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001670541-26-000072", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005625", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005610", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001670541-26-000069", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001670541-26-000066", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001670541-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001670541-26-000063", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001670541-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001670541-26-000057", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000546", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001670541-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-03-12", "title": "FORM 4", "accession": "0001670541-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "FORM 4", "accession": "0001670541-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "FORM 4", "accession": "0001670541-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "FORM 4", "accession": "0001670541-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "FORM 4", "accession": "0001670541-26-000044", "price_sensitive": false}], "performance": {"ticker": "ADNT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-17", "close": 49.35, "volume": 2543387.0}, {"date": "2016-10-18", "close": 49.23, "volume": 836643.0}, {"date": "2016-10-19", "close": 49.34, "volume": 1568351.0}, {"date": "2016-10-20", "close": 48.5, "volume": 743943.0}, {"date": "2016-10-21", "close": 47.75, "volume": 1223583.0}, {"date": "2016-10-24", "close": 46.75, "volume": 1070560.0}, {"date": "2016-10-25", "close": 44.35, "volume": 1675115.0}, {"date": "2016-10-26", "close": 45.5, "volume": 2626811.0}, {"date": "2016-10-27", "close": 45.25, "volume": 1412015.0}, {"date": "2016-10-28", "close": 45.98, "volume": 1418395.0}, {"date": "2016-10-31", "close": 45.51, "volume": 22635660.0}, {"date": "2016-11-01", "close": 45.3, "volume": 9198676.0}, {"date": "2016-11-02", "close": 45.0, "volume": 4361280.0}, {"date": "2016-11-03", "close": 44.75, "volume": 2332522.0}, {"date": "2016-11-04", "close": 44.2, "volume": 3886142.0}, {"date": "2016-11-07", "close": 44.6, "volume": 5813953.0}, {"date": "2016-11-08", "close": 46.27, "volume": 6691947.0}, {"date": "2016-11-09", "close": 44.26, "volume": 3939800.0}, {"date": "2016-11-10", "close": 45.9, "volume": 2539227.0}, {"date": "2016-11-11", "close": 46.58, "volume": 2114171.0}, {"date": "2016-11-14", "close": 45.77, "volume": 1779676.0}, {"date": "2016-11-15", "close": 47.72, "volume": 1062626.0}, {"date": "2016-11-16", "close": 50.0, "volume": 2591494.0}, {"date": "2016-11-17", "close": 53.5, "volume": 3302312.0}, {"date": "2016-11-18", "close": 53.05, "volume": 1210528.0}, {"date": "2016-11-21", "close": 52.97, "volume": 1045727.0}, {"date": "2016-11-22", "close": 56.67, "volume": 1737436.0}, {"date": "2016-11-23", "close": 55.99, "volume": 1008798.0}, {"date": "2016-11-25", "close": 55.86, "volume": 392586.0}, {"date": "2016-11-28", "close": 54.34, "volume": 934476.0}, {"date": "2016-11-29", "close": 54.19, "volume": 724985.0}, {"date": "2016-11-30", "close": 53.56, "volume": 641162.0}, {"date": "2016-12-01", "close": 55.03, "volume": 1091537.0}, {"date": "2016-12-02", "close": 54.24, "volume": 520621.0}, {"date": "2016-12-05", "close": 54.36, "volume": 512936.0}, {"date": "2016-12-06", "close": 55.07, "volume": 1172028.0}, {"date": "2016-12-07", "close": 57.15, "volume": 827134.0}, {"date": "2016-12-08", "close": 57.15, "volume": 1321814.0}, {"date": "2016-12-09", "close": 58.14, "volume": 1334489.0}, {"date": "2016-12-12", "close": 57.67, "volume": 937972.0}, {"date": "2016-12-13", "close": 57.79, "volume": 1283183.0}, {"date": "2016-12-14", "close": 57.33, "volume": 1037701.0}, {"date": "2016-12-15", "close": 56.29, "volume": 732603.0}, {"date": "2016-12-16", "close": 54.17, "volume": 971659.0}, {"date": "2016-12-19", "close": 52.62, "volume": 1988390.0}, {"date": "2016-12-20", "close": 55.29, "volume": 1306695.0}, {"date": "2016-12-21", "close": 56.62, "volume": 643976.0}, {"date": "2016-12-22", "close": 57.0, "volume": 986532.0}, {"date": "2016-12-23", "close": 56.39, "volume": 417397.0}, {"date": "2016-12-27", "close": 57.6, "volume": 404623.0}, {"date": "2016-12-28", "close": 57.76, "volume": 619104.0}, {"date": "2016-12-29", "close": 57.87, "volume": 1470736.0}, {"date": "2016-12-30", "close": 58.6, "volume": 403844.0}, {"date": "2017-01-03", "close": 57.73, "volume": 684574.0}, {"date": "2017-01-04", "close": 58.18, "volume": 823169.0}, {"date": "2017-01-05", "close": 57.0, "volume": 703419.0}, {"date": "2017-01-06", "close": 56.49, "volume": 1138959.0}, {"date": "2017-01-09", "close": 55.88, "volume": 383471.0}, {"date": "2017-01-10", "close": 58.54, "volume": 1152168.0}, {"date": "2017-01-11", "close": 61.56, "volume": 1475221.0}, {"date": "2017-01-12", "close": 60.08, "volume": 617366.0}, {"date": "2017-01-13", "close": 61.42, "volume": 709388.0}, {"date": "2017-01-17", "close": 62.88, "volume": 736666.0}, {"date": "2017-01-18", "close": 64.77, "volume": 1225158.0}, {"date": "2017-01-19", "close": 63.31, "volume": 1056948.0}, {"date": "2017-01-20", "close": 64.19, "volume": 731164.0}, {"date": "2017-01-23", "close": 64.07, "volume": 595458.0}, {"date": "2017-01-24", "close": 65.88, "volume": 610579.0}, {"date": "2017-01-25", "close": 65.37, "volume": 564423.0}, {"date": "2017-01-26", "close": 65.55, "volume": 727416.0}, {"date": "2017-01-27", "close": 64.34, "volume": 1279210.0}, {"date": "2017-01-30", "close": 64.02, "volume": 409651.0}, {"date": "2017-01-31", "close": 63.49, "volume": 666305.0}, {"date": "2017-02-01", "close": 64.14, "volume": 729874.0}, {"date": "2017-02-02", "close": 65.11, "volume": 1267638.0}, {"date": "2017-02-03", "close": 63.02, "volume": 1180007.0}, {"date": "2017-02-06", "close": 62.24, "volume": 594643.0}, {"date": "2017-02-07", "close": 60.16, "volume": 1040553.0}, {"date": "2017-02-08", "close": 60.78, "volume": 1023146.0}, {"date": "2017-02-09", "close": 61.19, "volume": 616451.0}, {"date": "2017-02-10", "close": 61.25, "volume": 656856.0}, {"date": "2017-02-13", "close": 61.14, "volume": 729307.0}, {"date": "2017-02-14", "close": 62.09, "volume": 790586.0}, {"date": "2017-02-15", "close": 63.97, "volume": 1017830.0}, {"date": "2017-02-16", "close": 64.7, "volume": 1266421.0}, {"date": "2017-02-17", "close": 64.01, "volume": 670078.0}, {"date": "2017-02-21", "close": 66.96, "volume": 2380840.0}, {"date": "2017-02-22", "close": 67.53, "volume": 1100363.0}, {"date": "2017-02-23", "close": 65.95, "volume": 886865.0}, {"date": "2017-02-24", "close": 66.48, "volume": 1531954.0}, {"date": "2017-02-27", "close": 67.53, "volume": 856734.0}, {"date": "2017-02-28", "close": 67.13, "volume": 1022977.0}, {"date": "2017-03-01", "close": 67.72, "volume": 901092.0}, {"date": "2017-03-02", "close": 67.25, "volume": 810406.0}, {"date": "2017-03-03", "close": 67.87, "volume": 818567.0}, {"date": "2017-03-06", "close": 67.79, "volume": 600191.0}, {"date": "2017-03-07", "close": 68.31, "volume": 1168625.0}, {"date": "2017-03-08", "close": 68.96, "volume": 726495.0}, {"date": "2017-03-09", "close": 69.51, "volume": 2050325.0}, {"date": "2017-03-10", "close": 70.1, "volume": 984702.0}, {"date": "2017-03-13", "close": 72.39, "volume": 1502813.0}, {"date": "2017-03-14", "close": 74.16, "volume": 1304976.0}, {"date": "2017-03-15", "close": 75.69, "volume": 1328896.0}, {"date": "2017-03-16", "close": 73.9, "volume": 968548.0}, {"date": "2017-03-17", "close": 72.82, "volume": 1970809.0}, {"date": "2017-03-20", "close": 72.1, "volume": 972942.0}, {"date": "2017-03-21", "close": 69.56, "volume": 1159877.0}, {"date": "2017-03-22", "close": 70.1, "volume": 958352.0}, {"date": "2017-03-23", "close": 68.27, "volume": 900662.0}, {"date": "2017-03-24", "close": 68.52, "volume": 852141.0}, {"date": "2017-03-27", "close": 70.36, "volume": 786624.0}, {"date": "2017-03-28", "close": 72.29, "volume": 968667.0}, {"date": "2017-03-29", "close": 71.46, "volume": 644061.0}, {"date": "2017-03-30", "close": 71.51, "volume": 679352.0}, {"date": "2017-03-31", "close": 72.67, "volume": 681435.0}, {"date": "2017-04-03", "close": 70.13, "volume": 1035082.0}, {"date": "2017-04-04", "close": 68.13, "volume": 733065.0}, {"date": "2017-04-05", "close": 66.55, "volume": 1233573.0}, {"date": "2017-04-06", "close": 66.62, "volume": 1460740.0}, {"date": "2017-04-07", "close": 66.85, "volume": 707023.0}, {"date": "2017-04-10", "close": 67.2, "volume": 815231.0}, {"date": "2017-04-11", "close": 67.51, "volume": 594269.0}, {"date": "2017-04-12", "close": 66.55, "volume": 770617.0}, {"date": "2017-04-13", "close": 67.18, "volume": 675522.0}, {"date": "2017-04-17", "close": 67.27, "volume": 540236.0}, {"date": "2017-04-18", "close": 66.16, "volume": 1261210.0}, {"date": "2017-04-19", "close": 67.58, "volume": 764442.0}, {"date": "2017-04-20", "close": 69.09, "volume": 817721.0}, {"date": "2017-04-21", "close": 69.24, "volume": 634285.0}, {"date": "2017-04-24", "close": 69.68, "volume": 741784.0}, {"date": "2017-04-25", "close": 70.16, "volume": 894622.0}, {"date": "2017-04-26", "close": 70.21, "volume": 759607.0}, {"date": "2017-04-27", "close": 72.34, "volume": 1721690.0}, {"date": "2017-04-28", "close": 73.56, "volume": 1482083.0}, {"date": "2017-05-01", "close": 74.49, "volume": 742416.0}, {"date": "2017-05-02", "close": 68.63, "volume": 2771057.0}, {"date": "2017-05-03", "close": 70.15, "volume": 1291278.0}, {"date": "2017-05-04", "close": 70.06, "volume": 923658.0}, {"date": "2017-05-05", "close": 70.98, "volume": 633651.0}, {"date": "2017-05-08", "close": 70.86, "volume": 892843.0}, {"date": "2017-05-09", "close": 71.44, "volume": 511389.0}, {"date": "2017-05-10", "close": 71.46, "volume": 367015.0}, {"date": "2017-05-11", "close": 71.04, "volume": 358440.0}, {"date": "2017-05-12", "close": 71.25, "volume": 567174.0}, {"date": "2017-05-15", "close": 72.47, "volume": 828437.0}, {"date": "2017-05-16", "close": 72.57, "volume": 1148700.0}, {"date": "2017-05-17", "close": 68.2, "volume": 1616433.0}, {"date": "2017-05-18", "close": 68.6, "volume": 1125386.0}, {"date": "2017-05-19", "close": 69.45, "volume": 737426.0}, {"date": "2017-05-22", "close": 69.49, "volume": 617358.0}, {"date": "2017-05-23", "close": 68.55, "volume": 701659.0}, {"date": "2017-05-24", "close": 68.31, "volume": 605014.0}, {"date": "2017-05-25", "close": 66.05, "volume": 1121694.0}, {"date": "2017-05-26", "close": 66.64, "volume": 1303326.0}, {"date": "2017-05-30", "close": 66.93, "volume": 746509.0}, {"date": "2017-05-31", "close": 68.53, "volume": 884231.0}, {"date": "2017-06-01", "close": 69.87, "volume": 1222932.0}, {"date": "2017-06-02", "close": 71.01, "volume": 975391.0}, {"date": "2017-06-05", "close": 69.9, "volume": 774740.0}, {"date": "2017-06-06", "close": 68.71, "volume": 959655.0}, {"date": "2017-06-07", "close": 69.39, "volume": 711015.0}, {"date": "2017-06-08", "close": 68.36, "volume": 1071360.0}, {"date": "2017-06-09", "close": 67.42, "volume": 851506.0}, {"date": "2017-06-12", "close": 66.73, "volume": 1057063.0}, {"date": "2017-06-13", "close": 65.83, "volume": 873423.0}, {"date": "2017-06-14", "close": 63.94, "volume": 1661357.0}, {"date": "2017-06-15", "close": 64.55, "volume": 1167764.0}, {"date": "2017-06-16", "close": 61.87, "volume": 1406051.0}, {"date": "2017-06-19", "close": 61.73, "volume": 1038457.0}, {"date": "2017-06-20", "close": 62.35, "volume": 595541.0}, {"date": "2017-06-21", "close": 63.58, "volume": 680039.0}, {"date": "2017-06-22", "close": 64.09, "volume": 657442.0}, {"date": "2017-06-23", "close": 64.13, "volume": 1565946.0}, {"date": "2017-06-26", "close": 64.83, "volume": 438629.0}, {"date": "2017-06-27", "close": 63.2, "volume": 941077.0}, {"date": "2017-06-28", "close": 64.66, "volume": 1064371.0}, {"date": "2017-06-29", "close": 64.77, "volume": 603825.0}, {"date": "2017-06-30", "close": 65.38, "volume": 325991.0}, {"date": "2017-07-03", "close": 65.97, "volume": 502206.0}, {"date": "2017-07-05", "close": 66.08, "volume": 347699.0}, {"date": "2017-07-06", "close": 66.16, "volume": 687771.0}, {"date": "2017-07-07", "close": 67.65, "volume": 613095.0}, {"date": "2017-07-10", "close": 68.19, "volume": 678688.0}, {"date": "2017-07-11", "close": 68.92, "volume": 910642.0}, {"date": "2017-07-12", "close": 68.69, "volume": 982901.0}, {"date": "2017-07-13", "close": 69.45, "volume": 640610.0}, {"date": "2017-07-14", "close": 68.85, "volume": 1085335.0}, {"date": "2017-07-17", "close": 69.91, "volume": 733299.0}, {"date": "2017-07-18", "close": 69.77, "volume": 462671.0}, {"date": "2017-07-19", "close": 70.23, "volume": 375872.0}, {"date": "2017-07-20", "close": 70.6, "volume": 461954.0}, {"date": "2017-07-21", "close": 68.71, "volume": 1087657.0}, {"date": "2017-07-24", "close": 67.93, "volume": 1159356.0}, {"date": "2017-07-25", "close": 68.25, "volume": 1188433.0}, {"date": "2017-07-26", "close": 69.05, "volume": 1312694.0}, {"date": "2017-07-27", "close": 66.33, "volume": 1681716.0}, {"date": "2017-07-28", "close": 65.54, "volume": 1012119.0}, {"date": "2017-07-31", "close": 65.47, "volume": 700871.0}, {"date": "2017-08-01", "close": 63.99, "volume": 847267.0}, {"date": "2017-08-02", "close": 64.3, "volume": 663242.0}, {"date": "2017-08-03", "close": 64.04, "volume": 528151.0}, {"date": "2017-08-04", "close": 64.91, "volume": 592867.0}, {"date": "2017-08-07", "close": 65.41, "volume": 470086.0}, {"date": "2017-08-08", "close": 65.49, "volume": 403470.0}, {"date": "2017-08-09", "close": 65.26, "volume": 498121.0}, {"date": "2017-08-10", "close": 64.0, "volume": 698700.0}, {"date": "2017-08-11", "close": 65.43, "volume": 578113.0}, {"date": "2017-08-14", "close": 66.37, "volume": 521635.0}, {"date": "2017-08-15", "close": 66.01, "volume": 763417.0}, {"date": "2017-08-16", "close": 66.65, "volume": 901492.0}, {"date": "2017-08-17", "close": 65.55, "volume": 927385.0}, {"date": "2017-08-18", "close": 65.97, "volume": 500272.0}, {"date": "2017-08-21", "close": 67.88, "volume": 1408651.0}, {"date": "2017-08-22", "close": 69.02, "volume": 869963.0}, {"date": "2017-08-23", "close": 69.16, "volume": 836486.0}, {"date": "2017-08-24", "close": 69.02, "volume": 324424.0}, {"date": "2017-08-25", "close": 68.3, "volume": 233570.0}, {"date": "2017-08-28", "close": 68.01, "volume": 294323.0}, {"date": "2017-08-29", "close": 68.3, "volume": 633271.0}, {"date": "2017-08-30", "close": 69.66, "volume": 780649.0}, {"date": "2017-08-31", "close": 70.68, "volume": 632974.0}, {"date": "2017-09-01", "close": 72.18, "volume": 673785.0}, {"date": "2017-09-05", "close": 72.25, "volume": 1106448.0}, {"date": "2017-09-06", "close": 72.56, "volume": 680891.0}, {"date": "2017-09-07", "close": 72.51, "volume": 696258.0}, {"date": "2017-09-08", "close": 72.55, "volume": 590560.0}, {"date": "2017-09-11", "close": 73.57, "volume": 648115.0}, {"date": "2017-09-12", "close": 73.86, "volume": 404929.0}, {"date": "2017-09-13", "close": 75.39, "volume": 723780.0}, {"date": "2017-09-14", "close": 76.4, "volume": 996562.0}, {"date": "2017-09-15", "close": 80.26, "volume": 2219578.0}, {"date": "2017-09-18", "close": 80.26, "volume": 1172595.0}, {"date": "2017-09-19", "close": 82.19, "volume": 1354729.0}, {"date": "2017-09-20", "close": 82.59, "volume": 1071220.0}, {"date": "2017-09-21", "close": 82.24, "volume": 583302.0}, {"date": "2017-09-22", "close": 82.95, "volume": 439759.0}, {"date": "2017-09-25", "close": 82.17, "volume": 690685.0}, {"date": "2017-09-26", "close": 85.71, "volume": 1252853.0}, {"date": "2017-09-27", "close": 84.17, "volume": 707896.0}, {"date": "2017-09-28", "close": 84.1, "volume": 599377.0}, {"date": "2017-09-29", "close": 83.99, "volume": 468225.0}, {"date": "2017-10-02", "close": 84.97, "volume": 668962.0}, {"date": "2017-10-03", "close": 85.18, "volume": 731363.0}, {"date": "2017-10-04", "close": 85.07, "volume": 780953.0}, {"date": "2017-10-05", "close": 84.42, "volume": 1074891.0}, {"date": "2017-10-06", "close": 84.67, "volume": 595745.0}, {"date": "2017-10-09", "close": 83.93, "volume": 278687.0}, {"date": "2017-10-10", "close": 84.21, "volume": 471150.0}, {"date": "2017-10-11", "close": 84.49, "volume": 641359.0}, {"date": "2017-10-12", "close": 84.25, "volume": 559856.0}, {"date": "2017-10-13", "close": 83.78, "volume": 343193.0}, {"date": "2017-10-16", "close": 85.07, "volume": 507008.0}, {"date": "2017-10-17", "close": 85.16, "volume": 472742.0}, {"date": "2017-10-18", "close": 85.45, "volume": 454813.0}, {"date": "2017-10-19", "close": 84.98, "volume": 416119.0}, {"date": "2017-10-20", "close": 85.1, "volume": 390965.0}, {"date": "2017-10-23", "close": 85.0, "volume": 268582.0}, {"date": "2017-10-24", "close": 85.93, "volume": 515988.0}, {"date": "2017-10-25", "close": 83.64, "volume": 788876.0}, {"date": "2017-10-26", "close": 83.63, "volume": 975953.0}, {"date": "2017-10-27", "close": 84.2, "volume": 604458.0}, {"date": "2017-10-30", "close": 83.5, "volume": 492311.0}, {"date": "2017-10-31", "close": 84.36, "volume": 692106.0}, {"date": "2017-11-01", "close": 84.93, "volume": 1065710.0}, {"date": "2017-11-02", "close": 81.08, "volume": 1673608.0}, {"date": "2017-11-03", "close": 78.7, "volume": 1039383.0}, {"date": "2017-11-06", "close": 78.64, "volume": 692013.0}, {"date": "2017-11-07", "close": 78.09, "volume": 534061.0}, {"date": "2017-11-08", "close": 77.42, "volume": 388609.0}, {"date": "2017-11-09", "close": 76.95, "volume": 528215.0}, {"date": "2017-11-10", "close": 77.42, "volume": 496752.0}, {"date": "2017-11-13", "close": 76.22, "volume": 643212.0}, {"date": "2017-11-14", "close": 75.03, "volume": 986861.0}, {"date": "2017-11-15", "close": 74.27, "volume": 856950.0}, {"date": "2017-11-16", "close": 74.44, "volume": 1094493.0}, {"date": "2017-11-17", "close": 76.19, "volume": 1626313.0}, {"date": "2017-11-20", "close": 78.07, "volume": 736336.0}, {"date": "2017-11-21", "close": 77.86, "volume": 941968.0}, {"date": "2017-11-22", "close": 77.65, "volume": 597341.0}, {"date": "2017-11-24", "close": 77.86, "volume": 189612.0}, {"date": "2017-11-27", "close": 77.65, "volume": 729721.0}, {"date": "2017-11-28", "close": 79.66, "volume": 940422.0}, {"date": "2017-11-29", "close": 79.08, "volume": 495678.0}, {"date": "2017-11-30", "close": 78.26, "volume": 740829.0}, {"date": "2017-12-01", "close": 78.4, "volume": 704563.0}, {"date": "2017-12-04", "close": 78.1, "volume": 650689.0}, {"date": "2017-12-05", "close": 78.93, "volume": 544333.0}, {"date": "2017-12-06", "close": 78.26, "volume": 518152.0}, {"date": "2017-12-07", "close": 79.14, "volume": 660677.0}, {"date": "2017-12-08", "close": 78.88, "volume": 541559.0}, {"date": "2017-12-11", "close": 79.69, "volume": 704274.0}, {"date": "2017-12-12", "close": 80.38, "volume": 845981.0}, {"date": "2017-12-13", "close": 78.85, "volume": 620635.0}, {"date": "2017-12-14", "close": 77.84, "volume": 617118.0}, {"date": "2017-12-15", "close": 78.91, "volume": 559802.0}, {"date": "2017-12-18", "close": 80.61, "volume": 555232.0}, {"date": "2017-12-19", "close": 80.39, "volume": 551703.0}, {"date": "2017-12-20", "close": 80.91, "volume": 546855.0}, {"date": "2017-12-21", "close": 80.32, "volume": 399310.0}, {"date": "2017-12-22", "close": 79.69, "volume": 501127.0}, {"date": "2017-12-26", "close": 78.78, "volume": 492594.0}, {"date": "2017-12-27", "close": 79.02, "volume": 375286.0}, {"date": "2017-12-28", "close": 79.54, "volume": 324319.0}, {"date": "2017-12-29", "close": 78.7, "volume": 502670.0}, {"date": "2018-01-02", "close": 79.29, "volume": 658339.0}, {"date": "2018-01-03", "close": 78.48, "volume": 1969627.0}, {"date": "2018-01-04", "close": 82.36, "volume": 2058600.0}, {"date": "2018-01-05", "close": 83.87, "volume": 851194.0}, {"date": "2018-01-08", "close": 82.42, "volume": 828764.0}, {"date": "2018-01-09", "close": 83.04, "volume": 847270.0}, {"date": "2018-01-10", "close": 81.66, "volume": 1186435.0}, {"date": "2018-01-11", "close": 83.59, "volume": 627291.0}, {"date": "2018-01-12", "close": 82.69, "volume": 791506.0}, {"date": "2018-01-16", "close": 82.18, "volume": 979275.0}, {"date": "2018-01-17", "close": 77.08, "volume": 7067263.0}, {"date": "2018-01-18", "close": 74.15, "volume": 1928529.0}, {"date": "2018-01-19", "close": 71.94, "volume": 2136887.0}, {"date": "2018-01-22", "close": 72.74, "volume": 2487255.0}, {"date": "2018-01-23", "close": 72.85, "volume": 1771189.0}, {"date": "2018-01-24", "close": 73.04, "volume": 1043467.0}, {"date": "2018-01-25", "close": 72.01, "volume": 1269091.0}, {"date": "2018-01-26", "close": 72.3, "volume": 1547886.0}, {"date": "2018-01-29", "close": 66.77, "volume": 4568973.0}, {"date": "2018-01-30", "close": 66.29, "volume": 2571962.0}, {"date": "2018-01-31", "close": 64.8, "volume": 1823104.0}, {"date": "2018-02-01", "close": 64.7, "volume": 1721997.0}, {"date": "2018-02-02", "close": 64.6, "volume": 2264174.0}, {"date": "2018-02-05", "close": 61.94, "volume": 2481665.0}, {"date": "2018-02-06", "close": 63.51, "volume": 1960202.0}, {"date": "2018-02-07", "close": 63.34, "volume": 932479.0}, {"date": "2018-02-08", "close": 60.78, "volume": 1166454.0}, {"date": "2018-02-09", "close": 60.7, "volume": 1652576.0}, {"date": "2018-02-12", "close": 63.91, "volume": 1765298.0}, {"date": "2018-02-13", "close": 62.45, "volume": 1029783.0}, {"date": "2018-02-14", "close": 63.68, "volume": 807540.0}, {"date": "2018-02-15", "close": 63.44, "volume": 487558.0}, {"date": "2018-02-16", "close": 61.89, "volume": 685367.0}, {"date": "2018-02-20", "close": 63.66, "volume": 938818.0}, {"date": "2018-02-21", "close": 63.47, "volume": 478073.0}, {"date": "2018-02-22", "close": 63.4, "volume": 494207.0}, {"date": "2018-02-23", "close": 63.3, "volume": 353264.0}, {"date": "2018-02-26", "close": 63.9, "volume": 688194.0}, {"date": "2018-02-27", "close": 63.57, "volume": 712950.0}, {"date": "2018-02-28", "close": 62.06, "volume": 904816.0}, {"date": "2018-03-01", "close": 59.85, "volume": 978360.0}, {"date": "2018-03-02", "close": 60.73, "volume": 1270032.0}, {"date": "2018-03-05", "close": 61.19, "volume": 691191.0}, {"date": "2018-03-06", "close": 62.46, "volume": 514636.0}, {"date": "2018-03-07", "close": 61.84, "volume": 645749.0}, {"date": "2018-03-08", "close": 61.95, "volume": 372626.0}, {"date": "2018-03-09", "close": 62.73, "volume": 630416.0}, {"date": "2018-03-12", "close": 61.65, "volume": 559268.0}, {"date": "2018-03-13", "close": 61.13, "volume": 871410.0}, {"date": "2018-03-14", "close": 60.3, "volume": 789044.0}, {"date": "2018-03-15", "close": 60.08, "volume": 747148.0}, {"date": "2018-03-16", "close": 59.76, "volume": 852256.0}, {"date": "2018-03-19", "close": 59.73, "volume": 544985.0}, {"date": "2018-03-20", "close": 59.28, "volume": 438999.0}, {"date": "2018-03-21", "close": 60.05, "volume": 599145.0}, {"date": "2018-03-22", "close": 59.88, "volume": 655264.0}, {"date": "2018-03-23", "close": 57.58, "volume": 753902.0}, {"date": "2018-03-26", "close": 59.38, "volume": 605875.0}, {"date": "2018-03-27", "close": 59.57, "volume": 529159.0}, {"date": "2018-03-28", "close": 58.13, "volume": 789815.0}, {"date": "2018-03-29", "close": 59.76, "volume": 784551.0}, {"date": "2018-04-02", "close": 59.19, "volume": 904313.0}, {"date": "2018-04-03", "close": 61.11, "volume": 909392.0}, {"date": "2018-04-04", "close": 62.95, "volume": 603757.0}, {"date": "2018-04-05", "close": 64.28, "volume": 678417.0}, {"date": "2018-04-06", "close": 63.92, "volume": 750158.0}, {"date": "2018-04-09", "close": 63.54, "volume": 661349.0}, {"date": "2018-04-10", "close": 64.86, "volume": 590501.0}, {"date": "2018-04-11", "close": 65.67, "volume": 459652.0}, {"date": "2018-04-12", "close": 66.19, "volume": 514001.0}, {"date": "2018-04-13", "close": 65.26, "volume": 638908.0}, {"date": "2018-04-16", "close": 66.01, "volume": 592716.0}, {"date": "2018-04-17", "close": 65.05, "volume": 436484.0}, {"date": "2018-04-18", "close": 63.1, "volume": 867958.0}, {"date": "2018-04-19", "close": 62.9, "volume": 530400.0}, {"date": "2018-04-20", "close": 62.5, "volume": 526895.0}, {"date": "2018-04-23", "close": 62.8, "volume": 347569.0}, {"date": "2018-04-24", "close": 63.12, "volume": 621025.0}, {"date": "2018-04-25", "close": 63.72, "volume": 348207.0}, {"date": "2018-04-26", "close": 62.54, "volume": 564337.0}, {"date": "2018-04-27", "close": 62.06, "volume": 852162.0}, {"date": "2018-04-30", "close": 61.29, "volume": 833814.0}, {"date": "2018-05-01", "close": 60.79, "volume": 780264.0}, {"date": "2018-05-02", "close": 61.98, "volume": 1228557.0}, {"date": "2018-05-03", "close": 55.84, "volume": 3645106.0}, {"date": "2018-05-04", "close": 54.99, "volume": 2700253.0}, {"date": "2018-05-07", "close": 56.15, "volume": 2375260.0}, {"date": "2018-05-08", "close": 56.62, "volume": 867662.0}, {"date": "2018-05-09", "close": 55.64, "volume": 1231788.0}, {"date": "2018-05-10", "close": 56.13, "volume": 827195.0}, {"date": "2018-05-11", "close": 55.84, "volume": 656382.0}, {"date": "2018-05-14", "close": 55.75, "volume": 431345.0}, {"date": "2018-05-15", "close": 56.11, "volume": 440503.0}, {"date": "2018-05-16", "close": 56.56, "volume": 491409.0}, {"date": "2018-05-17", "close": 57.2, "volume": 330867.0}, {"date": "2018-05-18", "close": 56.01, "volume": 431313.0}, {"date": "2018-05-21", "close": 56.09, "volume": 394718.0}, {"date": "2018-05-22", "close": 56.24, "volume": 561983.0}, {"date": "2018-05-23", "close": 54.86, "volume": 494216.0}, {"date": "2018-05-24", "close": 54.47, "volume": 396370.0}, {"date": "2018-05-25", "close": 54.01, "volume": 535927.0}, {"date": "2018-05-29", "close": 52.94, "volume": 584633.0}, {"date": "2018-05-30", "close": 53.07, "volume": 321110.0}, {"date": "2018-05-31", "close": 53.24, "volume": 561107.0}, {"date": "2018-06-01", "close": 53.82, "volume": 435043.0}, {"date": "2018-06-04", "close": 54.38, "volume": 468380.0}, {"date": "2018-06-05", "close": 54.66, "volume": 430932.0}, {"date": "2018-06-06", "close": 56.04, "volume": 593876.0}, {"date": "2018-06-07", "close": 56.56, "volume": 2642895.0}, {"date": "2018-06-08", "close": 56.98, "volume": 690567.0}, {"date": "2018-06-11", "close": 48.1, "volume": 8373151.0}, {"date": "2018-06-12", "close": 50.11, "volume": 3817923.0}, {"date": "2018-06-13", "close": 47.54, "volume": 1817961.0}, {"date": "2018-06-14", "close": 48.07, "volume": 1253011.0}, {"date": "2018-06-15", "close": 48.11, "volume": 1191874.0}, {"date": "2018-06-18", "close": 48.42, "volume": 599525.0}, {"date": "2018-06-19", "close": 48.99, "volume": 964520.0}, {"date": "2018-06-20", "close": 49.72, "volume": 574849.0}, {"date": "2018-06-21", "close": 49.57, "volume": 955204.0}, {"date": "2018-06-22", "close": 50.07, "volume": 852955.0}, {"date": "2018-06-25", "close": 49.99, "volume": 1172213.0}, {"date": "2018-06-26", "close": 49.85, "volume": 860532.0}, {"date": "2018-06-27", "close": 49.45, "volume": 953773.0}, {"date": "2018-06-28", "close": 48.92, "volume": 787188.0}, {"date": "2018-06-29", "close": 49.19, "volume": 1045444.0}, {"date": "2018-07-02", "close": 49.49, "volume": 657222.0}, {"date": "2018-07-03", "close": 48.54, "volume": 330811.0}, {"date": "2018-07-05", "close": 49.98, "volume": 981534.0}, {"date": "2018-07-06", "close": 50.04, "volume": 545142.0}, {"date": "2018-07-09", "close": 49.51, "volume": 982728.0}, {"date": "2018-07-10", "close": 50.72, "volume": 794029.0}, {"date": "2018-07-11", "close": 49.46, "volume": 671537.0}, {"date": "2018-07-12", "close": 48.43, "volume": 940463.0}, {"date": "2018-07-13", "close": 48.58, "volume": 636689.0}, {"date": "2018-07-16", "close": 48.66, "volume": 755994.0}, {"date": "2018-07-17", "close": 49.04, "volume": 637272.0}, {"date": "2018-07-18", "close": 49.6, "volume": 674062.0}, {"date": "2018-07-19", "close": 48.48, "volume": 682977.0}, {"date": "2018-07-20", "close": 46.43, "volume": 885888.0}, {"date": "2018-07-23", "close": 46.18, "volume": 965070.0}, {"date": "2018-07-24", "close": 45.65, "volume": 1243593.0}, {"date": "2018-07-25", "close": 44.51, "volume": 1885285.0}, {"date": "2018-07-26", "close": 47.07, "volume": 2683721.0}, {"date": "2018-07-27", "close": 48.55, "volume": 1230517.0}, {"date": "2018-07-30", "close": 48.84, "volume": 3386092.0}, {"date": "2018-07-31", "close": 47.63, "volume": 1080362.0}, {"date": "2018-08-01", "close": 45.33, "volume": 1379448.0}, {"date": "2018-08-02", "close": 45.82, "volume": 1371878.0}, {"date": "2018-08-03", "close": 47.12, "volume": 2592806.0}, {"date": "2018-08-06", "close": 45.75, "volume": 763764.0}, {"date": "2018-08-07", "close": 45.42, "volume": 1083656.0}, {"date": "2018-08-08", "close": 45.33, "volume": 807592.0}, {"date": "2018-08-09", "close": 44.62, "volume": 436048.0}, {"date": "2018-08-10", "close": 43.07, "volume": 766205.0}, {"date": "2018-08-13", "close": 42.45, "volume": 942640.0}, {"date": "2018-08-14", "close": 42.65, "volume": 550216.0}, {"date": "2018-08-15", "close": 44.29, "volume": 4490408.0}, {"date": "2018-08-16", "close": 45.02, "volume": 2556127.0}, {"date": "2018-08-17", "close": 45.67, "volume": 1728459.0}, {"date": "2018-08-20", "close": 45.79, "volume": 2110334.0}, {"date": "2018-08-21", "close": 45.56, "volume": 16656290.0}, {"date": "2018-08-22", "close": 44.91, "volume": 2323925.0}, {"date": "2018-08-23", "close": 44.86, "volume": 1628600.0}, {"date": "2018-08-24", "close": 45.4, "volume": 1146247.0}, {"date": "2018-08-27", "close": 45.91, "volume": 1421718.0}, {"date": "2018-08-28", "close": 46.42, "volume": 1375249.0}, {"date": "2018-08-29", "close": 45.24, "volume": 958876.0}, {"date": "2018-08-30", "close": 42.71, "volume": 1592537.0}, {"date": "2018-08-31", "close": 43.29, "volume": 2135690.0}, {"date": "2018-09-04", "close": 42.37, "volume": 4947755.0}, {"date": "2018-09-05", "close": 41.64, "volume": 1702498.0}, {"date": "2018-09-06", "close": 40.77, "volume": 1215460.0}, {"date": "2018-09-07", "close": 40.64, "volume": 1225275.0}, {"date": "2018-09-10", "close": 41.27, "volume": 649811.0}, {"date": "2018-09-11", "close": 40.7, "volume": 913409.0}, {"date": "2018-09-12", "close": 40.22, "volume": 858659.0}, {"date": "2018-09-13", "close": 42.2, "volume": 2823494.0}, {"date": "2018-09-14", "close": 43.06, "volume": 1799081.0}, {"date": "2018-09-17", "close": 42.23, "volume": 864009.0}, {"date": "2018-09-18", "close": 41.42, "volume": 1573389.0}, {"date": "2018-09-19", "close": 42.67, "volume": 1334191.0}, {"date": "2018-09-20", "close": 43.52, "volume": 1898108.0}, {"date": "2018-09-21", "close": 44.18, "volume": 3397581.0}, {"date": "2018-09-24", "close": 43.3, "volume": 826581.0}, {"date": "2018-09-25", "close": 40.8, "volume": 1316099.0}, {"date": "2018-09-26", "close": 40.34, "volume": 1486444.0}, {"date": "2018-09-27", "close": 39.77, "volume": 784989.0}, {"date": "2018-09-28", "close": 39.31, "volume": 975651.0}, {"date": "2018-10-01", "close": 38.11, "volume": 1259178.0}, {"date": "2018-10-02", "close": 37.62, "volume": 1349789.0}, {"date": "2018-10-03", "close": 36.88, "volume": 1202605.0}, {"date": "2018-10-04", "close": 35.56, "volume": 1762494.0}, {"date": "2018-10-05", "close": 34.1, "volume": 2126035.0}, {"date": "2018-10-08", "close": 34.42, "volume": 1093590.0}, {"date": "2018-10-09", "close": 33.39, "volume": 1400918.0}, {"date": "2018-10-10", "close": 31.59, "volume": 3227460.0}, {"date": "2018-10-11", "close": 31.74, "volume": 2291239.0}, {"date": "2018-10-12", "close": 30.18, "volume": 1880447.0}, {"date": "2018-10-15", "close": 31.58, "volume": 1657773.0}, {"date": "2018-10-16", "close": 31.76, "volume": 1351524.0}, {"date": "2018-10-17", "close": 30.74, "volume": 1173938.0}, {"date": "2018-10-18", "close": 29.72, "volume": 1300324.0}, {"date": "2018-10-19", "close": 30.19, "volume": 2147442.0}, {"date": "2018-10-22", "close": 30.81, "volume": 1816287.0}, {"date": "2018-10-23", "close": 31.65, "volume": 2081628.0}, {"date": "2018-10-24", "close": 28.52, "volume": 1468857.0}, {"date": "2018-10-25", "close": 29.5, "volume": 1522559.0}, {"date": "2018-10-26", "close": 29.67, "volume": 1257671.0}, {"date": "2018-10-29", "close": 31.21, "volume": 2800755.0}, {"date": "2018-10-30", "close": 31.38, "volume": 1083114.0}, {"date": "2018-10-31", "close": 30.42, "volume": 1825000.0}, {"date": "2018-11-01", "close": 32.45, "volume": 1896333.0}, {"date": "2018-11-02", "close": 32.25, "volume": 1666134.0}, {"date": "2018-11-05", "close": 30.17, "volume": 1421798.0}, {"date": "2018-11-06", "close": 29.63, "volume": 1571514.0}, {"date": "2018-11-07", "close": 29.85, "volume": 2228020.0}, {"date": "2018-11-08", "close": 28.83, "volume": 1939131.0}, {"date": "2018-11-09", "close": 21.52, "volume": 7538769.0}, {"date": "2018-11-12", "close": 21.86, "volume": 3913384.0}, {"date": "2018-11-13", "close": 24.47, "volume": 3712369.0}, {"date": "2018-11-14", "close": 24.15, "volume": 2421476.0}, {"date": "2018-11-15", "close": 23.66, "volume": 2138197.0}, {"date": "2018-11-16", "close": 23.96, "volume": 2206579.0}, {"date": "2018-11-19", "close": 24.11, "volume": 2034557.0}, {"date": "2018-11-20", "close": 23.0, "volume": 1659291.0}, {"date": "2018-11-21", "close": 24.25, "volume": 1141891.0}, {"date": "2018-11-23", "close": 24.81, "volume": 580031.0}, {"date": "2018-11-26", "close": 24.99, "volume": 1262727.0}, {"date": "2018-11-27", "close": 23.22, "volume": 1975113.0}, {"date": "2018-11-28", "close": 23.93, "volume": 1867345.0}, {"date": "2018-11-29", "close": 23.53, "volume": 1407988.0}, {"date": "2018-11-30", "close": 23.68, "volume": 1068808.0}, {"date": "2018-12-03", "close": 24.84, "volume": 1235919.0}, {"date": "2018-12-04", "close": 23.02, "volume": 1811328.0}, {"date": "2018-12-06", "close": 22.11, "volume": 1329188.0}, {"date": "2018-12-07", "close": 21.0, "volume": 2143394.0}, {"date": "2018-12-10", "close": 19.91, "volume": 1869500.0}, {"date": "2018-12-11", "close": 18.96, "volume": 2181713.0}, {"date": "2018-12-12", "close": 18.68, "volume": 2263495.0}, {"date": "2018-12-13", "close": 18.5, "volume": 1660657.0}, {"date": "2018-12-14", "close": 18.16, "volume": 1849807.0}, {"date": "2018-12-17", "close": 17.76, "volume": 2055892.0}, {"date": "2018-12-18", "close": 17.37, "volume": 8347518.0}, {"date": "2018-12-19", "close": 17.47, "volume": 3678620.0}, {"date": "2018-12-20", "close": 17.18, "volume": 3321122.0}, {"date": "2018-12-21", "close": 16.38, "volume": 2964843.0}, {"date": "2018-12-24", "close": 16.18, "volume": 1093904.0}, {"date": "2018-12-26", "close": 16.44, "volume": 2881439.0}, {"date": "2018-12-27", "close": 15.9, "volume": 3389964.0}, {"date": "2018-12-28", "close": 15.64, "volume": 2739480.0}, {"date": "2018-12-31", "close": 15.06, "volume": 3526190.0}, {"date": "2019-01-02", "close": 15.65, "volume": 3551553.0}, {"date": "2019-01-03", "close": 15.29, "volume": 2174903.0}, {"date": "2019-01-04", "close": 15.18, "volume": 2988950.0}, {"date": "2019-01-07", "close": 16.37, "volume": 5111172.0}, {"date": "2019-01-08", "close": 17.89, "volume": 6358065.0}, {"date": "2019-01-09", "close": 19.04, "volume": 3950214.0}, {"date": "2019-01-10", "close": 19.24, "volume": 2222814.0}, {"date": "2019-01-11", "close": 18.05, "volume": 3036468.0}, {"date": "2019-01-14", "close": 18.4, "volume": 2932056.0}, {"date": "2019-01-15", "close": 18.32, "volume": 1939225.0}, {"date": "2019-01-16", "close": 17.39, "volume": 3828789.0}, {"date": "2019-01-17", "close": 18.17, "volume": 2524578.0}, {"date": "2019-01-18", "close": 19.78, "volume": 3226160.0}, {"date": "2019-01-22", "close": 18.65, "volume": 1946777.0}, {"date": "2019-01-23", "close": 17.86, "volume": 2490606.0}, {"date": "2019-01-24", "close": 18.89, "volume": 1421961.0}, {"date": "2019-01-25", "close": 19.6, "volume": 1546382.0}, {"date": "2019-01-28", "close": 19.24, "volume": 2728534.0}, {"date": "2019-01-29", "close": 19.23, "volume": 1887934.0}, {"date": "2019-01-30", "close": 19.32, "volume": 1231034.0}, {"date": "2019-01-31", "close": 19.74, "volume": 1491268.0}, {"date": "2019-02-01", "close": 20.07, "volume": 2337976.0}, {"date": "2019-02-04", "close": 19.72, "volume": 1332059.0}, {"date": "2019-02-05", "close": 20.33, "volume": 1877927.0}, {"date": "2019-02-06", "close": 21.33, "volume": 2166531.0}, {"date": "2019-02-07", "close": 17.98, "volume": 6844195.0}, {"date": "2019-02-08", "close": 17.81, "volume": 2484252.0}, {"date": "2019-02-11", "close": 18.15, "volume": 2055214.0}, {"date": "2019-02-12", "close": 19.05, "volume": 1810397.0}, {"date": "2019-02-13", "close": 19.75, "volume": 2144496.0}, {"date": "2019-02-14", "close": 19.49, "volume": 1323622.0}, {"date": "2019-02-15", "close": 20.38, "volume": 1633789.0}, {"date": "2019-02-19", "close": 20.05, "volume": 1520107.0}, {"date": "2019-02-20", "close": 21.27, "volume": 1129710.0}, {"date": "2019-02-21", "close": 20.33, "volume": 1419001.0}, {"date": "2019-02-22", "close": 21.09, "volume": 865057.0}, {"date": "2019-02-25", "close": 21.2, "volume": 1353847.0}, {"date": "2019-02-26", "close": 20.62, "volume": 1247767.0}, {"date": "2019-02-27", "close": 20.07, "volume": 1526467.0}, {"date": "2019-02-28", "close": 19.44, "volume": 1165073.0}, {"date": "2019-03-01", "close": 19.28, "volume": 1289388.0}, {"date": "2019-03-04", "close": 19.06, "volume": 1889971.0}, {"date": "2019-03-05", "close": 18.47, "volume": 1245789.0}, {"date": "2019-03-06", "close": 16.68, "volume": 2074329.0}, {"date": "2019-03-07", "close": 15.46, "volume": 2621297.0}, {"date": "2019-03-08", "close": 15.16, "volume": 1951268.0}, {"date": "2019-03-11", "close": 15.17, "volume": 1967017.0}, {"date": "2019-03-12", "close": 15.04, "volume": 1854079.0}, {"date": "2019-03-13", "close": 14.39, "volume": 2437912.0}, {"date": "2019-03-14", "close": 13.95, "volume": 3416081.0}, {"date": "2019-03-15", "close": 13.97, "volume": 3144239.0}, {"date": "2019-03-18", "close": 14.37, "volume": 2798174.0}, {"date": "2019-03-19", "close": 14.14, "volume": 1750652.0}, {"date": "2019-03-20", "close": 13.05, "volume": 3200616.0}, {"date": "2019-03-21", "close": 13.47, "volume": 1599776.0}, {"date": "2019-03-22", "close": 12.57, "volume": 2704144.0}, {"date": "2019-03-25", "close": 12.73, "volume": 1728170.0}, {"date": "2019-03-26", "close": 12.67, "volume": 1532346.0}, {"date": "2019-03-27", "close": 12.89, "volume": 1639863.0}, {"date": "2019-03-28", "close": 13.01, "volume": 1644781.0}, {"date": "2019-03-29", "close": 12.96, "volume": 1500673.0}, {"date": "2019-04-01", "close": 14.37, "volume": 2586500.0}, {"date": "2019-04-02", "close": 14.49, "volume": 1678413.0}, {"date": "2019-04-03", "close": 15.12, "volume": 2101883.0}, {"date": "2019-04-04", "close": 16.1, "volume": 2407363.0}, {"date": "2019-04-05", "close": 16.31, "volume": 2141302.0}, {"date": "2019-04-08", "close": 16.81, "volume": 1313761.0}, {"date": "2019-04-09", "close": 16.47, "volume": 1408540.0}, {"date": "2019-04-10", "close": 18.15, "volume": 3005656.0}, {"date": "2019-04-11", "close": 18.24, "volume": 2490746.0}, {"date": "2019-04-12", "close": 20.73, "volume": 6592909.0}, {"date": "2019-04-15", "close": 23.73, "volume": 9186745.0}, {"date": "2019-04-16", "close": 24.48, "volume": 4672850.0}, {"date": "2019-04-17", "close": 25.36, "volume": 3465493.0}, {"date": "2019-04-18", "close": 25.91, "volume": 3237165.0}, {"date": "2019-04-22", "close": 25.54, "volume": 2569621.0}, {"date": "2019-04-23", "close": 24.74, "volume": 3006479.0}, {"date": "2019-04-24", "close": 24.11, "volume": 2854512.0}, {"date": "2019-04-25", "close": 22.47, "volume": 2253940.0}, {"date": "2019-04-26", "close": 23.44, "volume": 1965506.0}, {"date": "2019-04-29", "close": 24.04, "volume": 1671220.0}, {"date": "2019-04-30", "close": 23.1, "volume": 1576193.0}, {"date": "2019-05-01", "close": 23.02, "volume": 1297482.0}, {"date": "2019-05-02", "close": 23.9, "volume": 1539955.0}, {"date": "2019-05-03", "close": 24.89, "volume": 1657272.0}, {"date": "2019-05-06", "close": 24.35, "volume": 2138518.0}, {"date": "2019-05-07", "close": 21.97, "volume": 2902929.0}, {"date": "2019-05-08", "close": 22.03, "volume": 2195696.0}, {"date": "2019-05-09", "close": 21.25, "volume": 3060817.0}, {"date": "2019-05-10", "close": 21.44, "volume": 2265542.0}, {"date": "2019-05-13", "close": 20.51, "volume": 2240916.0}, {"date": "2019-05-14", "close": 20.68, "volume": 2385851.0}, {"date": "2019-05-15", "close": 20.4, "volume": 2750184.0}, {"date": "2019-05-16", "close": 18.04, "volume": 3647603.0}, {"date": "2019-05-17", "close": 17.97, "volume": 1965949.0}, {"date": "2019-05-20", "close": 17.61, "volume": 2333755.0}, {"date": "2019-05-21", "close": 17.78, "volume": 1650030.0}, {"date": "2019-05-22", "close": 16.8, "volume": 1359486.0}, {"date": "2019-05-23", "close": 17.15, "volume": 1817779.0}, {"date": "2019-05-24", "close": 17.36, "volume": 1014280.0}, {"date": "2019-05-28", "close": 18.09, "volume": 1423763.0}, {"date": "2019-05-29", "close": 18.07, "volume": 999761.0}, {"date": "2019-05-30", "close": 17.91, "volume": 1582596.0}, {"date": "2019-05-31", "close": 17.26, "volume": 1921537.0}, {"date": "2019-06-03", "close": 17.4, "volume": 1930108.0}, {"date": "2019-06-04", "close": 18.92, "volume": 1944582.0}, {"date": "2019-06-05", "close": 19.39, "volume": 1961941.0}, {"date": "2019-06-06", "close": 19.75, "volume": 2267089.0}, {"date": "2019-06-07", "close": 20.39, "volume": 1317785.0}, {"date": "2019-06-10", "close": 20.79, "volume": 2415360.0}, {"date": "2019-06-11", "close": 21.72, "volume": 1869373.0}, {"date": "2019-06-12", "close": 20.71, "volume": 1591730.0}, {"date": "2019-06-13", "close": 21.05, "volume": 1708059.0}, {"date": "2019-06-14", "close": 20.42, "volume": 1301993.0}, {"date": "2019-06-17", "close": 20.8, "volume": 1138730.0}, {"date": "2019-06-18", "close": 21.44, "volume": 1581091.0}, {"date": "2019-06-19", "close": 21.34, "volume": 951798.0}, {"date": "2019-06-20", "close": 22.17, "volume": 1357192.0}, {"date": "2019-06-21", "close": 22.18, "volume": 1714841.0}, {"date": "2019-06-24", "close": 22.01, "volume": 1037915.0}, {"date": "2019-06-25", "close": 22.21, "volume": 1001559.0}, {"date": "2019-06-26", "close": 23.18, "volume": 1752603.0}, {"date": "2019-06-27", "close": 23.85, "volume": 1788309.0}, {"date": "2019-06-28", "close": 24.27, "volume": 13446800.0}, {"date": "2019-07-01", "close": 24.06, "volume": 2142383.0}, {"date": "2019-07-02", "close": 23.62, "volume": 2007001.0}, {"date": "2019-07-03", "close": 23.77, "volume": 1096175.0}, {"date": "2019-07-05", "close": 23.61, "volume": 806161.0}, {"date": "2019-07-08", "close": 23.03, "volume": 1629179.0}, {"date": "2019-07-09", "close": 22.52, "volume": 1350723.0}, {"date": "2019-07-10", "close": 22.78, "volume": 1912126.0}, {"date": "2019-07-11", "close": 21.58, "volume": 1974617.0}, {"date": "2019-07-12", "close": 22.09, "volume": 1492545.0}, {"date": "2019-07-15", "close": 22.03, "volume": 1128785.0}, {"date": "2019-07-16", "close": 21.93, "volume": 1901680.0}, {"date": "2019-07-17", "close": 21.6, "volume": 1441612.0}, {"date": "2019-07-18", "close": 21.63, "volume": 1210241.0}, {"date": "2019-07-19", "close": 21.98, "volume": 860606.0}, {"date": "2019-07-22", "close": 21.71, "volume": 906336.0}, {"date": "2019-07-23", "close": 23.21, "volume": 2083511.0}, {"date": "2019-07-24", "close": 24.82, "volume": 1437832.0}, {"date": "2019-07-25", "close": 23.23, "volume": 1225116.0}, {"date": "2019-07-26", "close": 23.64, "volume": 1098433.0}, {"date": "2019-07-29", "close": 23.71, "volume": 769185.0}, {"date": "2019-07-30", "close": 23.06, "volume": 1403219.0}, {"date": "2019-07-31", "close": 23.75, "volume": 1474288.0}, {"date": "2019-08-01", "close": 21.31, "volume": 2020781.0}, {"date": "2019-08-02", "close": 19.97, "volume": 2845060.0}, {"date": "2019-08-05", "close": 19.3, "volume": 3223263.0}, {"date": "2019-08-06", "close": 25.45, "volume": 5180011.0}, {"date": "2019-08-07", "close": 24.36, "volume": 2597603.0}, {"date": "2019-08-08", "close": 24.44, "volume": 2079599.0}, {"date": "2019-08-09", "close": 24.14, "volume": 1262956.0}, {"date": "2019-08-12", "close": 23.7, "volume": 796924.0}, {"date": "2019-08-13", "close": 24.18, "volume": 1749805.0}, {"date": "2019-08-14", "close": 22.88, "volume": 1474699.0}, {"date": "2019-08-15", "close": 21.47, "volume": 1363992.0}, {"date": "2019-08-16", "close": 22.7, "volume": 1534856.0}, {"date": "2019-08-19", "close": 22.79, "volume": 703885.0}, {"date": "2019-08-20", "close": 22.43, "volume": 896802.0}, {"date": "2019-08-21", "close": 23.04, "volume": 813169.0}, {"date": "2019-08-22", "close": 22.77, "volume": 689914.0}, {"date": "2019-08-23", "close": 20.92, "volume": 1487130.0}, {"date": "2019-08-26", "close": 20.83, "volume": 1032339.0}, {"date": "2019-08-27", "close": 19.73, "volume": 1467663.0}, {"date": "2019-08-28", "close": 19.94, "volume": 1391695.0}, {"date": "2019-08-29", "close": 19.99, "volume": 1071550.0}, {"date": "2019-08-30", "close": 20.17, "volume": 540281.0}, {"date": "2019-09-03", "close": 18.91, "volume": 1664352.0}, {"date": "2019-09-04", "close": 21.05, "volume": 1052252.0}, {"date": "2019-09-05", "close": 24.38, "volume": 3114816.0}, {"date": "2019-09-06", "close": 23.92, "volume": 1989177.0}, {"date": "2019-09-09", "close": 25.3, "volume": 2394820.0}, {"date": "2019-09-10", "close": 25.65, "volume": 2029780.0}, {"date": "2019-09-11", "close": 25.9, "volume": 1455216.0}, {"date": "2019-09-12", "close": 25.33, "volume": 1272103.0}, {"date": "2019-09-13", "close": 25.07, "volume": 1285330.0}, {"date": "2019-09-16", "close": 24.7, "volume": 1201161.0}, {"date": "2019-09-17", "close": 24.21, "volume": 1273380.0}, {"date": "2019-09-18", "close": 23.57, "volume": 1010047.0}, {"date": "2019-09-19", "close": 23.42, "volume": 1130184.0}, {"date": "2019-09-20", "close": 22.75, "volume": 1785816.0}, {"date": "2019-09-23", "close": 22.86, "volume": 1043076.0}, {"date": "2019-09-24", "close": 21.79, "volume": 1438973.0}, {"date": "2019-09-25", "close": 22.76, "volume": 1067686.0}, {"date": "2019-09-26", "close": 21.8, "volume": 894418.0}, {"date": "2019-09-27", "close": 22.95, "volume": 1276560.0}, {"date": "2019-09-30", "close": 22.96, "volume": 915235.0}, {"date": "2019-10-01", "close": 22.23, "volume": 855669.0}, {"date": "2019-10-02", "close": 21.09, "volume": 1125518.0}, {"date": "2019-10-03", "close": 21.09, "volume": 657265.0}, {"date": "2019-10-04", "close": 19.61, "volume": 1943654.0}, {"date": "2019-10-07", "close": 19.92, "volume": 1405709.0}, {"date": "2019-10-08", "close": 19.74, "volume": 1411812.0}, {"date": "2019-10-09", "close": 20.38, "volume": 1002630.0}, {"date": "2019-10-10", "close": 20.79, "volume": 1131886.0}, {"date": "2019-10-11", "close": 23.01, "volume": 1652801.0}, {"date": "2019-10-14", "close": 23.27, "volume": 855271.0}, {"date": "2019-10-15", "close": 24.05, "volume": 1209703.0}, {"date": "2019-10-16", "close": 24.71, "volume": 1254477.0}, {"date": "2019-10-17", "close": 24.46, "volume": 1477207.0}, {"date": "2019-10-18", "close": 22.73, "volume": 1184405.0}, {"date": "2019-10-21", "close": 23.09, "volume": 714035.0}, {"date": "2019-10-22", "close": 23.7, "volume": 748604.0}, {"date": "2019-10-23", "close": 22.89, "volume": 507145.0}, {"date": "2019-10-24", "close": 21.51, "volume": 811369.0}, {"date": "2019-10-25", "close": 22.67, "volume": 1272284.0}, {"date": "2019-10-28", "close": 23.75, "volume": 1332225.0}, {"date": "2019-10-29", "close": 23.08, "volume": 946301.0}, {"date": "2019-10-30", "close": 22.49, "volume": 1061025.0}, {"date": "2019-10-31", "close": 21.19, "volume": 1784151.0}, {"date": "2019-11-01", "close": 22.11, "volume": 1577930.0}, {"date": "2019-11-04", "close": 23.63, "volume": 2027027.0}, {"date": "2019-11-05", "close": 23.95, "volume": 1551679.0}, {"date": "2019-11-06", "close": 23.5, "volume": 1328371.0}, {"date": "2019-11-07", "close": 24.85, "volume": 5099406.0}, {"date": "2019-11-08", "close": 24.46, "volume": 1807310.0}, {"date": "2019-11-11", "close": 21.24, "volume": 4086414.0}, {"date": "2019-11-12", "close": 22.0, "volume": 1347065.0}, {"date": "2019-11-13", "close": 21.08, "volume": 1223686.0}, {"date": "2019-11-14", "close": 20.36, "volume": 1264588.0}, {"date": "2019-11-15", "close": 20.72, "volume": 1125225.0}, {"date": "2019-11-18", "close": 20.69, "volume": 971898.0}, {"date": "2019-11-19", "close": 21.07, "volume": 821755.0}, {"date": "2019-11-20", "close": 19.84, "volume": 1578835.0}, {"date": "2019-11-21", "close": 20.22, "volume": 1229837.0}, {"date": "2019-11-22", "close": 21.46, "volume": 786435.0}, {"date": "2019-11-25", "close": 22.06, "volume": 1301524.0}, {"date": "2019-11-26", "close": 21.89, "volume": 1407628.0}, {"date": "2019-11-27", "close": 22.47, "volume": 692752.0}, {"date": "2019-11-29", "close": 21.86, "volume": 710806.0}, {"date": "2019-12-02", "close": 22.49, "volume": 809769.0}, {"date": "2019-12-03", "close": 20.58, "volume": 2150361.0}, {"date": "2019-12-04", "close": 20.96, "volume": 1177327.0}, {"date": "2019-12-05", "close": 21.26, "volume": 683948.0}, {"date": "2019-12-06", "close": 23.01, "volume": 1251595.0}, {"date": "2019-12-09", "close": 23.69, "volume": 1032776.0}, {"date": "2019-12-10", "close": 23.39, "volume": 812978.0}, {"date": "2019-12-11", "close": 23.7, "volume": 805587.0}, {"date": "2019-12-12", "close": 24.61, "volume": 1308152.0}, {"date": "2019-12-13", "close": 22.91, "volume": 964720.0}, {"date": "2019-12-16", "close": 23.53, "volume": 812464.0}, {"date": "2019-12-17", "close": 23.51, "volume": 784831.0}, {"date": "2019-12-18", "close": 23.75, "volume": 744856.0}, {"date": "2019-12-19", "close": 23.07, "volume": 623390.0}, {"date": "2019-12-20", "close": 21.0, "volume": 2292533.0}, {"date": "2019-12-23", "close": 21.15, "volume": 1312820.0}, {"date": "2019-12-24", "close": 21.08, "volume": 448586.0}, {"date": "2019-12-26", "close": 21.29, "volume": 652167.0}, {"date": "2019-12-27", "close": 21.25, "volume": 674222.0}, {"date": "2019-12-30", "close": 21.19, "volume": 679989.0}, {"date": "2019-12-31", "close": 21.25, "volume": 764802.0}, {"date": "2020-01-02", "close": 22.1, "volume": 1587636.0}, {"date": "2020-01-03", "close": 20.68, "volume": 1963552.0}, {"date": "2020-01-06", "close": 20.78, "volume": 996377.0}, {"date": "2020-01-07", "close": 21.19, "volume": 696949.0}, {"date": "2020-01-08", "close": 20.93, "volume": 963080.0}, {"date": "2020-01-09", "close": 20.62, "volume": 902911.0}, {"date": "2020-01-10", "close": 20.47, "volume": 876318.0}, {"date": "2020-01-13", "close": 20.86, "volume": 872115.0}, {"date": "2020-01-14", "close": 21.27, "volume": 960924.0}, {"date": "2020-01-15", "close": 21.39, "volume": 978242.0}, {"date": "2020-01-16", "close": 21.93, "volume": 853366.0}, {"date": "2020-01-17", "close": 21.84, "volume": 1194282.0}, {"date": "2020-01-21", "close": 20.8, "volume": 754542.0}, {"date": "2020-01-22", "close": 21.59, "volume": 831568.0}, {"date": "2020-01-23", "close": 21.26, "volume": 1461817.0}, {"date": "2020-01-24", "close": 20.27, "volume": 1254236.0}, {"date": "2020-01-27", "close": 19.33, "volume": 2072335.0}, {"date": "2020-01-28", "close": 18.95, "volume": 1952915.0}, {"date": "2020-01-29", "close": 19.59, "volume": 1232080.0}, {"date": "2020-01-30", "close": 19.32, "volume": 1930279.0}, {"date": "2020-01-31", "close": 25.71, "volume": 10069200.0}, {"date": "2020-02-03", "close": 26.19, "volume": 3852642.0}, {"date": "2020-02-04", "close": 27.13, "volume": 2616288.0}, {"date": "2020-02-05", "close": 28.02, "volume": 1880472.0}, {"date": "2020-02-06", "close": 27.93, "volume": 1771274.0}, {"date": "2020-02-07", "close": 26.92, "volume": 1353301.0}, {"date": "2020-02-10", "close": 27.12, "volume": 1496279.0}, {"date": "2020-02-11", "close": 27.23, "volume": 1749231.0}, {"date": "2020-02-12", "close": 28.42, "volume": 1527202.0}, {"date": "2020-02-13", "close": 27.83, "volume": 1288202.0}, {"date": "2020-02-14", "close": 27.65, "volume": 1379170.0}, {"date": "2020-02-18", "close": 27.86, "volume": 800677.0}, {"date": "2020-02-19", "close": 27.73, "volume": 887026.0}, {"date": "2020-02-20", "close": 28.24, "volume": 1278807.0}, {"date": "2020-02-21", "close": 26.97, "volume": 1042807.0}, {"date": "2020-02-24", "close": 25.55, "volume": 1539949.0}, {"date": "2020-02-25", "close": 25.29, "volume": 2316237.0}, {"date": "2020-02-26", "close": 25.27, "volume": 1816786.0}, {"date": "2020-02-27", "close": 24.0, "volume": 2022668.0}, {"date": "2020-02-28", "close": 23.93, "volume": 2154985.0}, {"date": "2020-03-02", "close": 23.53, "volume": 1554726.0}, {"date": "2020-03-03", "close": 21.81, "volume": 1648278.0}, {"date": "2020-03-04", "close": 21.92, "volume": 1368107.0}, {"date": "2020-03-05", "close": 19.95, "volume": 2298066.0}, {"date": "2020-03-06", "close": 20.16, "volume": 2261620.0}, {"date": "2020-03-09", "close": 17.01, "volume": 1892207.0}, {"date": "2020-03-10", "close": 17.11, "volume": 2377653.0}, {"date": "2020-03-11", "close": 16.45, "volume": 2135958.0}, {"date": "2020-03-12", "close": 13.24, "volume": 1919479.0}, {"date": "2020-03-13", "close": 13.95, "volume": 1732207.0}, {"date": "2020-03-16", "close": 9.54, "volume": 2422946.0}, {"date": "2020-03-17", "close": 8.5, "volume": 3177928.0}, {"date": "2020-03-18", "close": 6.53, "volume": 2572318.0}, {"date": "2020-03-19", "close": 8.5, "volume": 2877554.0}, {"date": "2020-03-20", "close": 8.61, "volume": 4312671.0}, {"date": "2020-03-23", "close": 9.52, "volume": 2339738.0}, {"date": "2020-03-24", "close": 11.57, "volume": 3483829.0}, {"date": "2020-03-25", "close": 11.45, "volume": 2441840.0}, {"date": "2020-03-26", "close": 11.62, "volume": 1651097.0}, {"date": "2020-03-27", "close": 9.17, "volume": 1885254.0}, {"date": "2020-03-30", "close": 9.35, "volume": 1698511.0}, {"date": "2020-03-31", "close": 9.07, "volume": 1828460.0}, {"date": "2020-04-01", "close": 7.56, "volume": 2349675.0}, {"date": "2020-04-02", "close": 7.65, "volume": 1855051.0}, {"date": "2020-04-03", "close": 7.35, "volume": 1510014.0}, {"date": "2020-04-06", "close": 9.35, "volume": 1804840.0}, {"date": "2020-04-07", "close": 9.31, "volume": 1556078.0}, {"date": "2020-04-08", "close": 10.84, "volume": 1633378.0}, {"date": "2020-04-09", "close": 12.49, "volume": 3164619.0}, {"date": "2020-04-13", "close": 11.26, "volume": 1617964.0}, {"date": "2020-04-14", "close": 11.17, "volume": 1420360.0}, {"date": "2020-04-15", "close": 10.51, "volume": 1588087.0}, {"date": "2020-04-16", "close": 10.33, "volume": 1139979.0}, {"date": "2020-04-17", "close": 11.19, "volume": 1107859.0}, {"date": "2020-04-20", "close": 10.75, "volume": 2081791.0}, {"date": "2020-04-21", "close": 11.56, "volume": 2121812.0}, {"date": "2020-04-22", "close": 11.26, "volume": 1396100.0}, {"date": "2020-04-23", "close": 12.16, "volume": 1506019.0}, {"date": "2020-04-24", "close": 12.36, "volume": 978307.0}, {"date": "2020-04-27", "close": 13.02, "volume": 1645635.0}, {"date": "2020-04-28", "close": 13.97, "volume": 3023587.0}, {"date": "2020-04-29", "close": 15.81, "volume": 2593271.0}, {"date": "2020-04-30", "close": 14.98, "volume": 2073978.0}, {"date": "2020-05-01", "close": 14.35, "volume": 1196819.0}, {"date": "2020-05-04", "close": 14.81, "volume": 1130595.0}, {"date": "2020-05-05", "close": 15.23, "volume": 1481598.0}, {"date": "2020-05-06", "close": 15.17, "volume": 1772297.0}, {"date": "2020-05-07", "close": 15.48, "volume": 1250386.0}, {"date": "2020-05-08", "close": 17.75, "volume": 1872914.0}, {"date": "2020-05-11", "close": 17.24, "volume": 1433847.0}, {"date": "2020-05-12", "close": 16.7, "volume": 1339780.0}, {"date": "2020-05-13", "close": 15.47, "volume": 925775.0}, {"date": "2020-05-14", "close": 15.53, "volume": 1853224.0}, {"date": "2020-05-15", "close": 15.89, "volume": 1088772.0}, {"date": "2020-05-18", "close": 17.0, "volume": 1849401.0}, {"date": "2020-05-19", "close": 16.32, "volume": 877186.0}, {"date": "2020-05-20", "close": 16.68, "volume": 1210226.0}, {"date": "2020-05-21", "close": 16.81, "volume": 1102474.0}, {"date": "2020-05-22", "close": 16.84, "volume": 865513.0}, {"date": "2020-05-26", "close": 17.53, "volume": 1475493.0}, {"date": "2020-05-27", "close": 18.18, "volume": 1253535.0}, {"date": "2020-05-28", "close": 17.11, "volume": 1183367.0}, {"date": "2020-05-29", "close": 17.01, "volume": 1479395.0}, {"date": "2020-06-01", "close": 17.67, "volume": 901571.0}, {"date": "2020-06-02", "close": 18.72, "volume": 1073144.0}, {"date": "2020-06-03", "close": 19.69, "volume": 1163431.0}, {"date": "2020-06-04", "close": 19.68, "volume": 1126342.0}, {"date": "2020-06-05", "close": 21.39, "volume": 1668712.0}, {"date": "2020-06-08", "close": 22.28, "volume": 1835035.0}, {"date": "2020-06-09", "close": 20.9, "volume": 1301374.0}, {"date": "2020-06-10", "close": 19.84, "volume": 1123952.0}, {"date": "2020-06-11", "close": 16.81, "volume": 2101403.0}, {"date": "2020-06-12", "close": 18.15, "volume": 1380409.0}, {"date": "2020-06-15", "close": 18.35, "volume": 1476054.0}, {"date": "2020-06-16", "close": 18.06, "volume": 1101295.0}, {"date": "2020-06-17", "close": 17.08, "volume": 1480322.0}, {"date": "2020-06-18", "close": 16.84, "volume": 1285861.0}, {"date": "2020-06-19", "close": 17.19, "volume": 1593365.0}, {"date": "2020-06-22", "close": 16.91, "volume": 762149.0}, {"date": "2020-06-23", "close": 17.07, "volume": 944378.0}, {"date": "2020-06-24", "close": 15.76, "volume": 990361.0}, {"date": "2020-06-25", "close": 15.92, "volume": 1207737.0}, {"date": "2020-06-26", "close": 15.39, "volume": 1325449.0}, {"date": "2020-06-29", "close": 15.9, "volume": 1061732.0}, {"date": "2020-06-30", "close": 16.42, "volume": 1060323.0}, {"date": "2020-07-01", "close": 16.01, "volume": 1037630.0}, {"date": "2020-07-02", "close": 16.54, "volume": 882566.0}, {"date": "2020-07-06", "close": 16.98, "volume": 735638.0}, {"date": "2020-07-07", "close": 17.29, "volume": 1037189.0}, {"date": "2020-07-08", "close": 16.9, "volume": 780156.0}, {"date": "2020-07-09", "close": 16.01, "volume": 881677.0}, {"date": "2020-07-10", "close": 16.57, "volume": 777847.0}, {"date": "2020-07-13", "close": 16.81, "volume": 1147792.0}, {"date": "2020-07-14", "close": 17.91, "volume": 1212465.0}, {"date": "2020-07-15", "close": 18.24, "volume": 883446.0}, {"date": "2020-07-16", "close": 18.11, "volume": 1062412.0}, {"date": "2020-07-17", "close": 17.79, "volume": 762699.0}, {"date": "2020-07-20", "close": 17.38, "volume": 539673.0}, {"date": "2020-07-21", "close": 17.69, "volume": 656607.0}, {"date": "2020-07-22", "close": 18.09, "volume": 579701.0}, {"date": "2020-07-23", "close": 18.13, "volume": 604274.0}, {"date": "2020-07-24", "close": 17.89, "volume": 430514.0}, {"date": "2020-07-27", "close": 18.5, "volume": 454181.0}, {"date": "2020-07-28", "close": 18.24, "volume": 424712.0}, {"date": "2020-07-29", "close": 18.39, "volume": 461845.0}, {"date": "2020-07-30", "close": 17.17, "volume": 601115.0}, {"date": "2020-07-31", "close": 16.64, "volume": 1040362.0}, {"date": "2020-08-03", "close": 17.12, "volume": 945810.0}, {"date": "2020-08-04", "close": 17.63, "volume": 851217.0}, {"date": "2020-08-05", "close": 18.31, "volume": 1231923.0}, {"date": "2020-08-06", "close": 15.67, "volume": 3472264.0}, {"date": "2020-08-07", "close": 15.3, "volume": 1756340.0}, {"date": "2020-08-10", "close": 16.45, "volume": 1791261.0}, {"date": "2020-08-11", "close": 17.12, "volume": 1514993.0}, {"date": "2020-08-12", "close": 17.64, "volume": 1397268.0}, {"date": "2020-08-13", "close": 17.67, "volume": 838877.0}, {"date": "2020-08-14", "close": 18.24, "volume": 648795.0}, {"date": "2020-08-17", "close": 18.35, "volume": 1029567.0}, {"date": "2020-08-18", "close": 17.62, "volume": 828680.0}, {"date": "2020-08-19", "close": 17.45, "volume": 606277.0}, {"date": "2020-08-20", "close": 17.48, "volume": 826905.0}, {"date": "2020-08-21", "close": 17.36, "volume": 949607.0}, {"date": "2020-08-24", "close": 17.72, "volume": 758683.0}, {"date": "2020-08-25", "close": 17.58, "volume": 573981.0}, {"date": "2020-08-26", "close": 17.39, "volume": 458630.0}, {"date": "2020-08-27", "close": 17.51, "volume": 606266.0}, {"date": "2020-08-28", "close": 17.74, "volume": 448717.0}, {"date": "2020-08-31", "close": 17.34, "volume": 577356.0}, {"date": "2020-09-01", "close": 17.73, "volume": 521664.0}, {"date": "2020-09-02", "close": 18.68, "volume": 1018272.0}, {"date": "2020-09-03", "close": 17.92, "volume": 709405.0}, {"date": "2020-09-04", "close": 17.87, "volume": 459457.0}, {"date": "2020-09-08", "close": 17.42, "volume": 786893.0}, {"date": "2020-09-09", "close": 18.24, "volume": 756938.0}, {"date": "2020-09-10", "close": 17.93, "volume": 496317.0}, {"date": "2020-09-11", "close": 18.04, "volume": 451284.0}, {"date": "2020-09-14", "close": 18.64, "volume": 444119.0}, {"date": "2020-09-15", "close": 18.52, "volume": 598201.0}, {"date": "2020-09-16", "close": 17.58, "volume": 915147.0}, {"date": "2020-09-17", "close": 17.7, "volume": 859972.0}, {"date": "2020-09-18", "close": 17.11, "volume": 2332121.0}, {"date": "2020-09-21", "close": 16.73, "volume": 1278891.0}, {"date": "2020-09-22", "close": 16.47, "volume": 687516.0}, {"date": "2020-09-23", "close": 16.65, "volume": 1026385.0}, {"date": "2020-09-24", "close": 16.31, "volume": 992577.0}, {"date": "2020-09-25", "close": 16.07, "volume": 854946.0}, {"date": "2020-09-28", "close": 17.16, "volume": 1159440.0}, {"date": "2020-09-29", "close": 17.13, "volume": 570432.0}, {"date": "2020-09-30", "close": 17.33, "volume": 672784.0}, {"date": "2020-10-01", "close": 19.41, "volume": 3457836.0}, {"date": "2020-10-02", "close": 19.76, "volume": 1271104.0}, {"date": "2020-10-05", "close": 21.33, "volume": 2247019.0}, {"date": "2020-10-06", "close": 21.06, "volume": 1393132.0}, {"date": "2020-10-07", "close": 21.88, "volume": 1102493.0}, {"date": "2020-10-08", "close": 22.11, "volume": 1163188.0}, {"date": "2020-10-09", "close": 21.71, "volume": 692035.0}, {"date": "2020-10-12", "close": 21.65, "volume": 548980.0}, {"date": "2020-10-13", "close": 21.5, "volume": 558595.0}, {"date": "2020-10-14", "close": 20.87, "volume": 535112.0}, {"date": "2020-10-15", "close": 21.28, "volume": 1019198.0}, {"date": "2020-10-16", "close": 21.54, "volume": 739662.0}, {"date": "2020-10-19", "close": 21.3, "volume": 508189.0}, {"date": "2020-10-20", "close": 21.89, "volume": 1012373.0}, {"date": "2020-10-21", "close": 22.75, "volume": 1095474.0}, {"date": "2020-10-22", "close": 23.58, "volume": 1224751.0}, {"date": "2020-10-23", "close": 24.1, "volume": 2431874.0}, {"date": "2020-10-26", "close": 22.81, "volume": 926466.0}, {"date": "2020-10-27", "close": 22.75, "volume": 1086971.0}, {"date": "2020-10-28", "close": 22.3, "volume": 1836523.0}, {"date": "2020-10-29", "close": 22.24, "volume": 814037.0}, {"date": "2020-10-30", "close": 21.22, "volume": 1234967.0}, {"date": "2020-11-02", "close": 21.63, "volume": 818801.0}, {"date": "2020-11-03", "close": 23.2, "volume": 1156464.0}, {"date": "2020-11-04", "close": 23.1, "volume": 730315.0}, {"date": "2020-11-05", "close": 24.66, "volume": 876263.0}, {"date": "2020-11-06", "close": 25.03, "volume": 831215.0}, {"date": "2020-11-09", "close": 26.55, "volume": 1560086.0}, {"date": "2020-11-10", "close": 27.73, "volume": 1880311.0}, {"date": "2020-11-11", "close": 27.3, "volume": 976704.0}, {"date": "2020-11-12", "close": 26.68, "volume": 1070347.0}, {"date": "2020-11-13", "close": 27.08, "volume": 1055655.0}, {"date": "2020-11-16", "close": 29.05, "volume": 711451.0}, {"date": "2020-11-17", "close": 28.0, "volume": 1351749.0}, {"date": "2020-11-18", "close": 27.91, "volume": 1122123.0}, {"date": "2020-11-19", "close": 27.84, "volume": 658588.0}, {"date": "2020-11-20", "close": 27.44, "volume": 693335.0}, {"date": "2020-11-23", "close": 29.57, "volume": 781714.0}, {"date": "2020-11-24", "close": 32.19, "volume": 1714396.0}, {"date": "2020-11-25", "close": 30.8, "volume": 998888.0}, {"date": "2020-11-27", "close": 31.98, "volume": 807162.0}, {"date": "2020-11-30", "close": 31.29, "volume": 1946299.0}, {"date": "2020-12-01", "close": 33.12, "volume": 2044952.0}, {"date": "2020-12-02", "close": 32.73, "volume": 1334925.0}, {"date": "2020-12-03", "close": 34.59, "volume": 1463611.0}, {"date": "2020-12-04", "close": 36.15, "volume": 1431141.0}, {"date": "2020-12-07", "close": 36.42, "volume": 828696.0}, {"date": "2020-12-08", "close": 37.02, "volume": 911901.0}, {"date": "2020-12-09", "close": 37.35, "volume": 942304.0}, {"date": "2020-12-10", "close": 36.99, "volume": 668001.0}, {"date": "2020-12-11", "close": 35.28, "volume": 681354.0}, {"date": "2020-12-14", "close": 34.93, "volume": 486005.0}, {"date": "2020-12-15", "close": 36.36, "volume": 544564.0}, {"date": "2020-12-16", "close": 35.87, "volume": 839778.0}, {"date": "2020-12-17", "close": 35.92, "volume": 670794.0}, {"date": "2020-12-18", "close": 35.63, "volume": 2024799.0}, {"date": "2020-12-21", "close": 34.77, "volume": 706147.0}, {"date": "2020-12-22", "close": 34.73, "volume": 710252.0}, {"date": "2020-12-23", "close": 35.0, "volume": 449785.0}, {"date": "2020-12-24", "close": 34.58, "volume": 188527.0}, {"date": "2020-12-28", "close": 34.49, "volume": 531799.0}, {"date": "2020-12-29", "close": 34.22, "volume": 375040.0}, {"date": "2020-12-30", "close": 35.19, "volume": 260762.0}, {"date": "2020-12-31", "close": 34.77, "volume": 582820.0}, {"date": "2021-01-04", "close": 33.73, "volume": 889938.0}, {"date": "2021-01-05", "close": 34.94, "volume": 738519.0}, {"date": "2021-01-06", "close": 36.68, "volume": 812567.0}, {"date": "2021-01-07", "close": 37.1, "volume": 877789.0}, {"date": "2021-01-08", "close": 37.19, "volume": 858776.0}, {"date": "2021-01-11", "close": 36.67, "volume": 558453.0}, {"date": "2021-01-12", "close": 37.21, "volume": 837152.0}, {"date": "2021-01-13", "close": 36.45, "volume": 915974.0}, {"date": "2021-01-14", "close": 36.5, "volume": 453639.0}, {"date": "2021-01-15", "close": 35.11, "volume": 951544.0}, {"date": "2021-01-19", "close": 34.87, "volume": 1071957.0}, {"date": "2021-01-20", "close": 35.89, "volume": 1080808.0}, {"date": "2021-01-21", "close": 35.25, "volume": 582043.0}, {"date": "2021-01-22", "close": 35.36, "volume": 894209.0}, {"date": "2021-01-25", "close": 33.75, "volume": 693558.0}, {"date": "2021-01-26", "close": 32.77, "volume": 661246.0}, {"date": "2021-01-27", "close": 31.31, "volume": 1181204.0}, {"date": "2021-01-28", "close": 32.91, "volume": 841629.0}, {"date": "2021-01-29", "close": 32.29, "volume": 1059211.0}, {"date": "2021-02-01", "close": 33.79, "volume": 937953.0}, {"date": "2021-02-02", "close": 34.65, "volume": 830695.0}, {"date": "2021-02-03", "close": 35.71, "volume": 764622.0}, {"date": "2021-02-04", "close": 35.14, "volume": 1092780.0}, {"date": "2021-02-05", "close": 36.93, "volume": 1288907.0}, {"date": "2021-02-08", "close": 37.31, "volume": 1037550.0}, {"date": "2021-02-09", "close": 36.77, "volume": 697525.0}, {"date": "2021-02-10", "close": 36.99, "volume": 1476071.0}, {"date": "2021-02-11", "close": 36.92, "volume": 767124.0}, {"date": "2021-02-12", "close": 37.0, "volume": 983973.0}, {"date": "2021-02-16", "close": 36.96, "volume": 1060447.0}, {"date": "2021-02-17", "close": 36.44, "volume": 443647.0}, {"date": "2021-02-18", "close": 35.35, "volume": 801596.0}, {"date": "2021-02-19", "close": 36.87, "volume": 894772.0}, {"date": "2021-02-22", "close": 37.18, "volume": 1539842.0}, {"date": "2021-02-23", "close": 36.56, "volume": 708313.0}, {"date": "2021-02-24", "close": 39.92, "volume": 1739438.0}, {"date": "2021-02-25", "close": 36.98, "volume": 1064412.0}, {"date": "2021-02-26", "close": 37.08, "volume": 729701.0}, {"date": "2021-03-01", "close": 37.41, "volume": 890351.0}, {"date": "2021-03-02", "close": 37.17, "volume": 816521.0}, {"date": "2021-03-03", "close": 36.13, "volume": 911940.0}, {"date": "2021-03-04", "close": 35.3, "volume": 1242365.0}, {"date": "2021-03-05", "close": 37.89, "volume": 971159.0}, {"date": "2021-03-08", "close": 38.29, "volume": 541839.0}, {"date": "2021-03-09", "close": 38.76, "volume": 826054.0}, {"date": "2021-03-10", "close": 39.72, "volume": 808513.0}, {"date": "2021-03-11", "close": 40.32, "volume": 821530.0}, {"date": "2021-03-12", "close": 47.47, "volume": 2604155.0}, {"date": "2021-03-15", "close": 47.2, "volume": 1350382.0}, {"date": "2021-03-16", "close": 46.09, "volume": 890266.0}, {"date": "2021-03-17", "close": 48.0, "volume": 781637.0}, {"date": "2021-03-18", "close": 44.14, "volume": 1141540.0}, {"date": "2021-03-19", "close": 42.64, "volume": 2202382.0}, {"date": "2021-03-22", "close": 40.89, "volume": 1038830.0}, {"date": "2021-03-23", "close": 38.63, "volume": 1529809.0}, {"date": "2021-03-24", "close": 36.98, "volume": 1606063.0}, {"date": "2021-03-25", "close": 39.05, "volume": 1629612.0}, {"date": "2021-03-26", "close": 41.83, "volume": 1371969.0}, {"date": "2021-03-29", "close": 40.76, "volume": 910268.0}, {"date": "2021-03-30", "close": 44.05, "volume": 1298410.0}, {"date": "2021-03-31", "close": 44.2, "volume": 1244273.0}, {"date": "2021-04-01", "close": 43.1, "volume": 653633.0}, {"date": "2021-04-05", "close": 43.34, "volume": 530871.0}, {"date": "2021-04-06", "close": 43.12, "volume": 573279.0}, {"date": "2021-04-07", "close": 42.05, "volume": 606037.0}, {"date": "2021-04-08", "close": 42.13, "volume": 542410.0}, {"date": "2021-04-09", "close": 43.33, "volume": 581143.0}, {"date": "2021-04-12", "close": 44.15, "volume": 540366.0}, {"date": "2021-04-13", "close": 43.88, "volume": 779244.0}, {"date": "2021-04-14", "close": 44.65, "volume": 794055.0}, {"date": "2021-04-15", "close": 45.3, "volume": 460375.0}, {"date": "2021-04-16", "close": 45.3, "volume": 999591.0}, {"date": "2021-04-19", "close": 44.76, "volume": 1111821.0}, {"date": "2021-04-20", "close": 43.91, "volume": 1318807.0}, {"date": "2021-04-21", "close": 45.6, "volume": 738331.0}, {"date": "2021-04-22", "close": 45.76, "volume": 906987.0}, {"date": "2021-04-23", "close": 48.6, "volume": 1271618.0}, {"date": "2021-04-26", "close": 48.75, "volume": 737374.0}, {"date": "2021-04-27", "close": 49.64, "volume": 715352.0}, {"date": "2021-04-28", "close": 50.15, "volume": 728515.0}, {"date": "2021-04-29", "close": 47.21, "volume": 1268755.0}, {"date": "2021-04-30", "close": 46.34, "volume": 897206.0}, {"date": "2021-05-03", "close": 47.34, "volume": 621925.0}, {"date": "2021-05-04", "close": 45.71, "volume": 984673.0}, {"date": "2021-05-05", "close": 47.0, "volume": 654575.0}, {"date": "2021-05-06", "close": 48.29, "volume": 773327.0}, {"date": "2021-05-07", "close": 49.29, "volume": 734883.0}, {"date": "2021-05-10", "close": 48.46, "volume": 726574.0}, {"date": "2021-05-11", "close": 48.45, "volume": 755371.0}, {"date": "2021-05-12", "close": 45.88, "volume": 519007.0}, {"date": "2021-05-13", "close": 47.44, "volume": 638299.0}, {"date": "2021-05-14", "close": 48.61, "volume": 452049.0}, {"date": "2021-05-17", "close": 49.24, "volume": 353206.0}, {"date": "2021-05-18", "close": 48.04, "volume": 473770.0}, {"date": "2021-05-19", "close": 47.28, "volume": 560677.0}, {"date": "2021-05-20", "close": 46.18, "volume": 524052.0}, {"date": "2021-05-21", "close": 48.51, "volume": 808353.0}, {"date": "2021-05-24", "close": 47.65, "volume": 478291.0}, {"date": "2021-05-25", "close": 46.68, "volume": 531527.0}, {"date": "2021-05-26", "close": 47.7, "volume": 586194.0}, {"date": "2021-05-27", "close": 49.87, "volume": 988867.0}, {"date": "2021-05-28", "close": 50.06, "volume": 591948.0}, {"date": "2021-06-01", "close": 52.5, "volume": 915363.0}, {"date": "2021-06-02", "close": 50.62, "volume": 591563.0}, {"date": "2021-06-03", "close": 52.93, "volume": 839361.0}, {"date": "2021-06-04", "close": 52.66, "volume": 393110.0}, {"date": "2021-06-07", "close": 50.76, "volume": 578546.0}, {"date": "2021-06-08", "close": 49.85, "volume": 681535.0}, {"date": "2021-06-09", "close": 48.76, "volume": 765805.0}, {"date": "2021-06-10", "close": 47.42, "volume": 554990.0}, {"date": "2021-06-11", "close": 49.11, "volume": 358929.0}, {"date": "2021-06-14", "close": 47.65, "volume": 367252.0}, {"date": "2021-06-15", "close": 48.6, "volume": 478687.0}, {"date": "2021-06-16", "close": 46.37, "volume": 831449.0}, {"date": "2021-06-17", "close": 43.82, "volume": 1108307.0}, {"date": "2021-06-18", "close": 41.04, "volume": 1709438.0}, {"date": "2021-06-21", "close": 43.16, "volume": 1172743.0}, {"date": "2021-06-22", "close": 44.31, "volume": 731087.0}, {"date": "2021-06-23", "close": 44.61, "volume": 676653.0}, {"date": "2021-06-24", "close": 45.26, "volume": 652247.0}, {"date": "2021-06-25", "close": 44.92, "volume": 1865909.0}, {"date": "2021-06-28", "close": 44.12, "volume": 595792.0}, {"date": "2021-06-29", "close": 44.25, "volume": 593851.0}, {"date": "2021-06-30", "close": 45.2, "volume": 937243.0}, {"date": "2021-07-01", "close": 45.16, "volume": 491747.0}, {"date": "2021-07-02", "close": 44.68, "volume": 363876.0}, {"date": "2021-07-06", "close": 42.69, "volume": 619097.0}, {"date": "2021-07-07", "close": 41.3, "volume": 1311719.0}, {"date": "2021-07-08", "close": 41.43, "volume": 885666.0}, {"date": "2021-07-09", "close": 42.43, "volume": 732379.0}, {"date": "2021-07-12", "close": 42.47, "volume": 447663.0}, {"date": "2021-07-13", "close": 41.09, "volume": 562803.0}, {"date": "2021-07-14", "close": 40.52, "volume": 562994.0}, {"date": "2021-07-15", "close": 39.29, "volume": 915608.0}, {"date": "2021-07-16", "close": 38.57, "volume": 1123210.0}, {"date": "2021-07-19", "close": 37.08, "volume": 1144892.0}, {"date": "2021-07-20", "close": 40.38, "volume": 1357336.0}, {"date": "2021-07-21", "close": 41.24, "volume": 787990.0}, {"date": "2021-07-22", "close": 40.04, "volume": 803656.0}, {"date": "2021-07-23", "close": 40.2, "volume": 600981.0}, {"date": "2021-07-26", "close": 40.37, "volume": 858456.0}, {"date": "2021-07-27", "close": 38.97, "volume": 601136.0}, {"date": "2021-07-28", "close": 39.93, "volume": 487797.0}, {"date": "2021-07-29", "close": 42.04, "volume": 522186.0}, {"date": "2021-07-30", "close": 42.13, "volume": 402249.0}, {"date": "2021-08-02", "close": 41.33, "volume": 370232.0}, {"date": "2021-08-03", "close": 41.28, "volume": 574416.0}, {"date": "2021-08-04", "close": 39.8, "volume": 907968.0}, {"date": "2021-08-05", "close": 37.07, "volume": 1842929.0}, {"date": "2021-08-06", "close": 38.6, "volume": 1430659.0}, {"date": "2021-08-09", "close": 39.22, "volume": 1083079.0}, {"date": "2021-08-10", "close": 40.66, "volume": 818571.0}, {"date": "2021-08-11", "close": 40.73, "volume": 780548.0}, {"date": "2021-08-12", "close": 41.26, "volume": 1041916.0}, {"date": "2021-08-13", "close": 41.66, "volume": 793547.0}, {"date": "2021-08-16", "close": 41.05, "volume": 779631.0}, {"date": "2021-08-17", "close": 39.8, "volume": 1677493.0}, {"date": "2021-08-18", "close": 39.52, "volume": 733852.0}, {"date": "2021-08-19", "close": 38.0, "volume": 1490124.0}, {"date": "2021-08-20", "close": 37.65, "volume": 872512.0}, {"date": "2021-08-23", "close": 38.37, "volume": 549467.0}, {"date": "2021-08-24", "close": 40.71, "volume": 1138189.0}, {"date": "2021-08-25", "close": 41.15, "volume": 1181028.0}, {"date": "2021-08-26", "close": 40.13, "volume": 1313516.0}, {"date": "2021-08-27", "close": 41.92, "volume": 851011.0}, {"date": "2021-08-30", "close": 40.15, "volume": 413048.0}, {"date": "2021-08-31", "close": 39.34, "volume": 983136.0}, {"date": "2021-09-01", "close": 38.19, "volume": 817227.0}, {"date": "2021-09-02", "close": 37.7, "volume": 739323.0}, {"date": "2021-09-03", "close": 37.52, "volume": 366797.0}, {"date": "2021-09-07", "close": 37.79, "volume": 601217.0}, {"date": "2021-09-08", "close": 35.2, "volume": 1578127.0}, {"date": "2021-09-09", "close": 35.54, "volume": 766466.0}, {"date": "2021-09-10", "close": 36.84, "volume": 846775.0}, {"date": "2021-09-13", "close": 38.2, "volume": 988042.0}, {"date": "2021-09-14", "close": 37.82, "volume": 669350.0}, {"date": "2021-09-15", "close": 40.0, "volume": 910411.0}, {"date": "2021-09-16", "close": 38.22, "volume": 836302.0}, {"date": "2021-09-17", "close": 37.61, "volume": 1926561.0}, {"date": "2021-09-20", "close": 35.56, "volume": 919033.0}, {"date": "2021-09-21", "close": 35.59, "volume": 558167.0}, {"date": "2021-09-22", "close": 36.95, "volume": 609110.0}, {"date": "2021-09-23", "close": 40.14, "volume": 1094367.0}, {"date": "2021-09-24", "close": 40.72, "volume": 690502.0}, {"date": "2021-09-27", "close": 42.77, "volume": 1302939.0}, {"date": "2021-09-28", "close": 42.51, "volume": 1393676.0}, {"date": "2021-09-29", "close": 42.66, "volume": 612720.0}, {"date": "2021-09-30", "close": 41.45, "volume": 678641.0}, {"date": "2021-10-01", "close": 41.98, "volume": 882765.0}, {"date": "2021-10-04", "close": 42.0, "volume": 676934.0}, {"date": "2021-10-05", "close": 42.5, "volume": 462314.0}, {"date": "2021-10-06", "close": 40.32, "volume": 747484.0}, {"date": "2021-10-07", "close": 42.59, "volume": 823664.0}, {"date": "2021-10-08", "close": 44.32, "volume": 776972.0}, {"date": "2021-10-11", "close": 44.2, "volume": 771861.0}, {"date": "2021-10-12", "close": 44.41, "volume": 921685.0}, {"date": "2021-10-13", "close": 43.89, "volume": 495714.0}, {"date": "2021-10-14", "close": 45.32, "volume": 448551.0}, {"date": "2021-10-15", "close": 45.97, "volume": 1410264.0}, {"date": "2021-10-18", "close": 43.67, "volume": 797778.0}, {"date": "2021-10-19", "close": 43.75, "volume": 422276.0}, {"date": "2021-10-20", "close": 44.33, "volume": 1215969.0}, {"date": "2021-10-21", "close": 44.16, "volume": 619254.0}, {"date": "2021-10-22", "close": 42.91, "volume": 586139.0}, {"date": "2021-10-25", "close": 43.31, "volume": 559820.0}, {"date": "2021-10-26", "close": 40.61, "volume": 1394571.0}, {"date": "2021-10-27", "close": 40.88, "volume": 744380.0}, {"date": "2021-10-28", "close": 41.51, "volume": 596446.0}, {"date": "2021-10-29", "close": 41.62, "volume": 733241.0}, {"date": "2021-11-01", "close": 43.57, "volume": 645289.0}, {"date": "2021-11-02", "close": 44.4, "volume": 494637.0}, {"date": "2021-11-03", "close": 45.67, "volume": 614542.0}, {"date": "2021-11-04", "close": 45.36, "volume": 454258.0}, {"date": "2021-11-05", "close": 46.08, "volume": 655591.0}, {"date": "2021-11-08", "close": 45.13, "volume": 753110.0}, {"date": "2021-11-09", "close": 44.35, "volume": 1265817.0}, {"date": "2021-11-10", "close": 44.37, "volume": 2231164.0}, {"date": "2021-11-11", "close": 44.42, "volume": 686688.0}, {"date": "2021-11-12", "close": 47.22, "volume": 938715.0}, {"date": "2021-11-15", "close": 46.44, "volume": 898233.0}, {"date": "2021-11-16", "close": 47.54, "volume": 1371131.0}, {"date": "2021-11-17", "close": 46.35, "volume": 552166.0}, {"date": "2021-11-18", "close": 46.79, "volume": 731658.0}, {"date": "2021-11-19", "close": 46.1, "volume": 1230461.0}, {"date": "2021-11-22", "close": 47.15, "volume": 851164.0}, {"date": "2021-11-23", "close": 48.72, "volume": 1443276.0}, {"date": "2021-11-24", "close": 48.01, "volume": 767489.0}, {"date": "2021-11-26", "close": 45.01, "volume": 1119290.0}, {"date": "2021-11-29", "close": 45.33, "volume": 974367.0}, {"date": "2021-11-30", "close": 42.45, "volume": 1824972.0}, {"date": "2021-12-01", "close": 43.37, "volume": 1378318.0}, {"date": "2021-12-02", "close": 44.54, "volume": 680072.0}, {"date": "2021-12-03", "close": 44.2, "volume": 645709.0}, {"date": "2021-12-06", "close": 45.25, "volume": 568152.0}, {"date": "2021-12-07", "close": 46.27, "volume": 682216.0}, {"date": "2021-12-08", "close": 46.79, "volume": 862417.0}, {"date": "2021-12-09", "close": 46.75, "volume": 824901.0}, {"date": "2021-12-10", "close": 47.36, "volume": 887637.0}, {"date": "2021-12-13", "close": 45.74, "volume": 1455771.0}, {"date": "2021-12-14", "close": 45.34, "volume": 572205.0}, {"date": "2021-12-15", "close": 45.89, "volume": 825375.0}, {"date": "2021-12-16", "close": 43.68, "volume": 1143896.0}, {"date": "2021-12-17", "close": 44.44, "volume": 1465528.0}, {"date": "2021-12-20", "close": 42.57, "volume": 675204.0}, {"date": "2021-12-21", "close": 44.03, "volume": 575653.0}, {"date": "2021-12-22", "close": 45.55, "volume": 520024.0}, {"date": "2021-12-23", "close": 46.87, "volume": 416738.0}, {"date": "2021-12-27", "close": 47.56, "volume": 416860.0}, {"date": "2021-12-28", "close": 47.35, "volume": 279713.0}, {"date": "2021-12-29", "close": 47.27, "volume": 303731.0}, {"date": "2021-12-30", "close": 47.19, "volume": 350915.0}, {"date": "2021-12-31", "close": 47.88, "volume": 293600.0}, {"date": "2022-01-03", "close": 48.43, "volume": 1024598.0}, {"date": "2022-01-04", "close": 49.61, "volume": 773247.0}, {"date": "2022-01-05", "close": 48.36, "volume": 909990.0}, {"date": "2022-01-06", "close": 49.7, "volume": 731784.0}, {"date": "2022-01-07", "close": 48.28, "volume": 515765.0}, {"date": "2022-01-10", "close": 48.18, "volume": 586333.0}, {"date": "2022-01-11", "close": 49.56, "volume": 584979.0}, {"date": "2022-01-12", "close": 48.36, "volume": 588312.0}, {"date": "2022-01-13", "close": 49.59, "volume": 956650.0}, {"date": "2022-01-14", "close": 50.35, "volume": 593974.0}, {"date": "2022-01-18", "close": 48.83, "volume": 698521.0}, {"date": "2022-01-19", "close": 46.4, "volume": 927132.0}, {"date": "2022-01-20", "close": 43.99, "volume": 1231330.0}, {"date": "2022-01-21", "close": 43.58, "volume": 878801.0}, {"date": "2022-01-24", "close": 44.5, "volume": 813297.0}, {"date": "2022-01-25", "close": 44.13, "volume": 905481.0}, {"date": "2022-01-26", "close": 43.36, "volume": 904138.0}, {"date": "2022-01-27", "close": 41.73, "volume": 1144511.0}, {"date": "2022-01-28", "close": 40.22, "volume": 1921867.0}, {"date": "2022-01-31", "close": 41.97, "volume": 1730986.0}, {"date": "2022-02-01", "close": 43.0, "volume": 1468489.0}, {"date": "2022-02-02", "close": 43.52, "volume": 918061.0}, {"date": "2022-02-03", "close": 42.78, "volume": 1095456.0}, {"date": "2022-02-04", "close": 44.36, "volume": 1909065.0}, {"date": "2022-02-07", "close": 45.54, "volume": 1137709.0}, {"date": "2022-02-08", "close": 48.01, "volume": 1199938.0}, {"date": "2022-02-09", "close": 47.9, "volume": 904508.0}, {"date": "2022-02-10", "close": 46.94, "volume": 1153297.0}, {"date": "2022-02-11", "close": 45.0, "volume": 2042182.0}, {"date": "2022-02-14", "close": 45.39, "volume": 1399929.0}, {"date": "2022-02-15", "close": 49.76, "volume": 1475797.0}, {"date": "2022-02-16", "close": 50.05, "volume": 988116.0}, {"date": "2022-02-17", "close": 48.79, "volume": 537998.0}, {"date": "2022-02-18", "close": 48.14, "volume": 711451.0}, {"date": "2022-02-22", "close": 46.16, "volume": 671855.0}, {"date": "2022-02-23", "close": 46.25, "volume": 1071956.0}, {"date": "2022-02-24", "close": 45.07, "volume": 1631724.0}, {"date": "2022-02-25", "close": 46.3, "volume": 946016.0}, {"date": "2022-02-28", "close": 44.75, "volume": 1227456.0}, {"date": "2022-03-01", "close": 38.77, "volume": 3213720.0}, {"date": "2022-03-02", "close": 42.67, "volume": 1629019.0}, {"date": "2022-03-03", "close": 38.75, "volume": 1300802.0}, {"date": "2022-03-04", "close": 35.56, "volume": 1502078.0}, {"date": "2022-03-07", "close": 31.2, "volume": 1848739.0}, {"date": "2022-03-08", "close": 32.0, "volume": 2166121.0}, {"date": "2022-03-09", "close": 35.69, "volume": 2200997.0}, {"date": "2022-03-10", "close": 35.08, "volume": 830356.0}, {"date": "2022-03-11", "close": 34.7, "volume": 734074.0}, {"date": "2022-03-14", "close": 33.9, "volume": 1151917.0}, {"date": "2022-03-15", "close": 34.8, "volume": 860053.0}, {"date": "2022-03-16", "close": 37.82, "volume": 1257849.0}, {"date": "2022-03-17", "close": 37.94, "volume": 471424.0}, {"date": "2022-03-18", "close": 38.08, "volume": 990991.0}, {"date": "2022-03-21", "close": 37.65, "volume": 1141265.0}, {"date": "2022-03-22", "close": 38.14, "volume": 563506.0}, {"date": "2022-03-23", "close": 36.85, "volume": 905749.0}, {"date": "2022-03-24", "close": 37.17, "volume": 511339.0}, {"date": "2022-03-25", "close": 37.6, "volume": 1097726.0}, {"date": "2022-03-28", "close": 38.23, "volume": 741605.0}, {"date": "2022-03-29", "close": 41.52, "volume": 804876.0}, {"date": "2022-03-30", "close": 40.78, "volume": 1377612.0}, {"date": "2022-03-31", "close": 40.77, "volume": 1306657.0}, {"date": "2022-04-01", "close": 39.28, "volume": 1052223.0}, {"date": "2022-04-04", "close": 39.54, "volume": 736350.0}, {"date": "2022-04-05", "close": 36.13, "volume": 1267860.0}, {"date": "2022-04-06", "close": 34.13, "volume": 990814.0}, {"date": "2022-04-07", "close": 33.12, "volume": 1486666.0}, {"date": "2022-04-08", "close": 33.03, "volume": 1010979.0}, {"date": "2022-04-11", "close": 34.17, "volume": 1141448.0}, {"date": "2022-04-12", "close": 33.97, "volume": 1007653.0}, {"date": "2022-04-13", "close": 33.96, "volume": 623395.0}, {"date": "2022-04-14", "close": 33.4, "volume": 657683.0}, {"date": "2022-04-18", "close": 34.03, "volume": 857790.0}, {"date": "2022-04-19", "close": 35.91, "volume": 645290.0}, {"date": "2022-04-20", "close": 36.74, "volume": 735399.0}, {"date": "2022-04-21", "close": 36.24, "volume": 671077.0}, {"date": "2022-04-22", "close": 33.85, "volume": 898124.0}, {"date": "2022-04-25", "close": 34.5, "volume": 817348.0}, {"date": "2022-04-26", "close": 32.56, "volume": 736758.0}, {"date": "2022-04-27", "close": 33.25, "volume": 707229.0}, {"date": "2022-04-28", "close": 34.97, "volume": 612224.0}, {"date": "2022-04-29", "close": 34.14, "volume": 1033677.0}, {"date": "2022-05-02", "close": 34.9, "volume": 900738.0}, {"date": "2022-05-03", "close": 35.61, "volume": 902302.0}, {"date": "2022-05-04", "close": 36.67, "volume": 926256.0}, {"date": "2022-05-05", "close": 34.38, "volume": 1259835.0}, {"date": "2022-05-06", "close": 33.63, "volume": 896960.0}, {"date": "2022-05-09", "close": 31.01, "volume": 1118992.0}, {"date": "2022-05-10", "close": 31.46, "volume": 1113737.0}, {"date": "2022-05-11", "close": 30.53, "volume": 993589.0}, {"date": "2022-05-12", "close": 29.22, "volume": 1491641.0}, {"date": "2022-05-13", "close": 31.77, "volume": 1118616.0}, {"date": "2022-05-16", "close": 30.5, "volume": 1106880.0}, {"date": "2022-05-17", "close": 32.55, "volume": 899538.0}, {"date": "2022-05-18", "close": 31.49, "volume": 1136000.0}, {"date": "2022-05-19", "close": 32.19, "volume": 1314073.0}, {"date": "2022-05-20", "close": 31.51, "volume": 994894.0}, {"date": "2022-05-23", "close": 31.81, "volume": 1036773.0}, {"date": "2022-05-24", "close": 30.44, "volume": 724301.0}, {"date": "2022-05-25", "close": 31.9, "volume": 948349.0}, {"date": "2022-05-26", "close": 33.69, "volume": 817819.0}, {"date": "2022-05-27", "close": 34.47, "volume": 722025.0}, {"date": "2022-05-31", "close": 35.39, "volume": 960259.0}, {"date": "2022-06-01", "close": 36.06, "volume": 1322081.0}, {"date": "2022-06-02", "close": 37.78, "volume": 1843001.0}, {"date": "2022-06-03", "close": 36.24, "volume": 456745.0}, {"date": "2022-06-06", "close": 37.4, "volume": 1088631.0}, {"date": "2022-06-07", "close": 38.13, "volume": 869322.0}, {"date": "2022-06-08", "close": 38.01, "volume": 746263.0}, {"date": "2022-06-09", "close": 37.27, "volume": 849461.0}, {"date": "2022-06-10", "close": 34.38, "volume": 949300.0}, {"date": "2022-06-13", "close": 30.84, "volume": 853358.0}, {"date": "2022-06-14", "close": 31.68, "volume": 869629.0}, {"date": "2022-06-15", "close": 32.39, "volume": 1024599.0}, {"date": "2022-06-16", "close": 28.5, "volume": 1010771.0}, {"date": "2022-06-17", "close": 29.15, "volume": 1303194.0}, {"date": "2022-06-21", "close": 30.85, "volume": 970478.0}, {"date": "2022-06-22", "close": 31.72, "volume": 861339.0}, {"date": "2022-06-23", "close": 31.24, "volume": 1801480.0}, {"date": "2022-06-24", "close": 33.17, "volume": 1546402.0}, {"date": "2022-06-27", "close": 32.89, "volume": 563541.0}, {"date": "2022-06-28", "close": 32.38, "volume": 544995.0}, {"date": "2022-06-29", "close": 31.61, "volume": 667523.0}, {"date": "2022-06-30", "close": 29.63, "volume": 970081.0}, {"date": "2022-07-01", "close": 30.02, "volume": 634805.0}, {"date": "2022-07-05", "close": 29.43, "volume": 1028280.0}, {"date": "2022-07-06", "close": 27.61, "volume": 1278858.0}, {"date": "2022-07-07", "close": 29.45, "volume": 975670.0}, {"date": "2022-07-08", "close": 30.04, "volume": 666548.0}, {"date": "2022-07-11", "close": 28.27, "volume": 1091897.0}, {"date": "2022-07-12", "close": 30.25, "volume": 932490.0}, {"date": "2022-07-13", "close": 29.26, "volume": 582709.0}, {"date": "2022-07-14", "close": 27.93, "volume": 958472.0}, {"date": "2022-07-15", "close": 28.54, "volume": 846913.0}, {"date": "2022-07-18", "close": 28.69, "volume": 690053.0}, {"date": "2022-07-19", "close": 30.7, "volume": 1108959.0}, {"date": "2022-07-20", "close": 30.78, "volume": 1945367.0}, {"date": "2022-07-21", "close": 31.0, "volume": 1045971.0}, {"date": "2022-07-22", "close": 30.42, "volume": 1268507.0}, {"date": "2022-07-25", "close": 31.32, "volume": 962981.0}, {"date": "2022-07-26", "close": 30.56, "volume": 773222.0}, {"date": "2022-07-27", "close": 31.77, "volume": 390542.0}, {"date": "2022-07-28", "close": 33.0, "volume": 561849.0}, {"date": "2022-07-29", "close": 33.78, "volume": 542929.0}, {"date": "2022-08-01", "close": 33.69, "volume": 878582.0}, {"date": "2022-08-02", "close": 34.03, "volume": 809504.0}, {"date": "2022-08-03", "close": 35.2, "volume": 602651.0}, {"date": "2022-08-04", "close": 33.44, "volume": 703754.0}, {"date": "2022-08-05", "close": 33.05, "volume": 1389915.0}, {"date": "2022-08-08", "close": 34.39, "volume": 726339.0}, {"date": "2022-08-09", "close": 34.45, "volume": 1102023.0}, {"date": "2022-08-10", "close": 35.76, "volume": 951741.0}, {"date": "2022-08-11", "close": 37.21, "volume": 948075.0}, {"date": "2022-08-12", "close": 38.55, "volume": 744816.0}, {"date": "2022-08-15", "close": 38.58, "volume": 893827.0}, {"date": "2022-08-16", "close": 38.67, "volume": 923868.0}, {"date": "2022-08-17", "close": 37.24, "volume": 1138481.0}, {"date": "2022-08-18", "close": 37.56, "volume": 496728.0}, {"date": "2022-08-19", "close": 35.51, "volume": 997218.0}, {"date": "2022-08-22", "close": 33.2, "volume": 687651.0}, {"date": "2022-08-23", "close": 33.67, "volume": 404333.0}, {"date": "2022-08-24", "close": 33.73, "volume": 363802.0}, {"date": "2022-08-25", "close": 35.18, "volume": 311386.0}, {"date": "2022-08-26", "close": 33.7, "volume": 471556.0}, {"date": "2022-08-29", "close": 33.39, "volume": 649636.0}, {"date": "2022-08-30", "close": 33.3, "volume": 761138.0}, {"date": "2022-08-31", "close": 33.2, "volume": 684655.0}, {"date": "2022-09-01", "close": 32.82, "volume": 641636.0}, {"date": "2022-09-02", "close": 32.4, "volume": 816627.0}, {"date": "2022-09-06", "close": 31.71, "volume": 811908.0}, {"date": "2022-09-07", "close": 32.64, "volume": 445909.0}, {"date": "2022-09-08", "close": 32.82, "volume": 388032.0}, {"date": "2022-09-09", "close": 34.2, "volume": 490102.0}, {"date": "2022-09-12", "close": 34.97, "volume": 605374.0}, {"date": "2022-09-13", "close": 33.45, "volume": 638542.0}, {"date": "2022-09-14", "close": 33.07, "volume": 527313.0}, {"date": "2022-09-15", "close": 32.81, "volume": 687410.0}, {"date": "2022-09-16", "close": 32.04, "volume": 1222601.0}, {"date": "2022-09-19", "close": 33.23, "volume": 444544.0}, {"date": "2022-09-20", "close": 32.51, "volume": 737411.0}, {"date": "2022-09-21", "close": 31.2, "volume": 584158.0}, {"date": "2022-09-22", "close": 30.72, "volume": 581517.0}, {"date": "2022-09-23", "close": 29.08, "volume": 975724.0}, {"date": "2022-09-26", "close": 29.28, "volume": 585046.0}, {"date": "2022-09-27", "close": 30.0, "volume": 667025.0}, {"date": "2022-09-28", "close": 31.22, "volume": 709079.0}, {"date": "2022-09-29", "close": 28.81, "volume": 1009281.0}, {"date": "2022-09-30", "close": 27.75, "volume": 749650.0}, {"date": "2022-10-03", "close": 28.91, "volume": 818415.0}, {"date": "2022-10-04", "close": 31.55, "volume": 740120.0}, {"date": "2022-10-05", "close": 31.41, "volume": 681672.0}, {"date": "2022-10-06", "close": 31.1, "volume": 943919.0}, {"date": "2022-10-07", "close": 29.61, "volume": 860375.0}, {"date": "2022-10-10", "close": 28.71, "volume": 607937.0}, {"date": "2022-10-11", "close": 29.08, "volume": 706117.0}, {"date": "2022-10-12", "close": 29.43, "volume": 568350.0}, {"date": "2022-10-13", "close": 30.41, "volume": 653012.0}, {"date": "2022-10-14", "close": 29.65, "volume": 607844.0}, {"date": "2022-10-17", "close": 30.71, "volume": 644930.0}, {"date": "2022-10-18", "close": 32.23, "volume": 1181712.0}, {"date": "2022-10-19", "close": 32.07, "volume": 865964.0}, {"date": "2022-10-20", "close": 31.31, "volume": 707808.0}, {"date": "2022-10-21", "close": 32.95, "volume": 457595.0}, {"date": "2022-10-24", "close": 33.57, "volume": 636710.0}, {"date": "2022-10-25", "close": 34.5, "volume": 529388.0}, {"date": "2022-10-26", "close": 34.72, "volume": 451293.0}, {"date": "2022-10-27", "close": 35.1, "volume": 580468.0}, {"date": "2022-10-28", "close": 35.39, "volume": 818323.0}, {"date": "2022-10-31", "close": 34.98, "volume": 828641.0}, {"date": "2022-11-01", "close": 34.69, "volume": 564424.0}, {"date": "2022-11-02", "close": 32.77, "volume": 844786.0}, {"date": "2022-11-03", "close": 33.24, "volume": 969606.0}, {"date": "2022-11-04", "close": 37.96, "volume": 1856067.0}, {"date": "2022-11-07", "close": 38.37, "volume": 1319987.0}, {"date": "2022-11-08", "close": 37.6, "volume": 789241.0}, {"date": "2022-11-09", "close": 36.08, "volume": 755884.0}, {"date": "2022-11-10", "close": 40.23, "volume": 1271744.0}, {"date": "2022-11-11", "close": 40.4, "volume": 754950.0}, {"date": "2022-11-14", "close": 38.7, "volume": 650747.0}, {"date": "2022-11-15", "close": 40.11, "volume": 697760.0}, {"date": "2022-11-16", "close": 38.44, "volume": 565414.0}, {"date": "2022-11-17", "close": 38.5, "volume": 809148.0}, {"date": "2022-11-18", "close": 39.54, "volume": 617019.0}, {"date": "2022-11-21", "close": 38.68, "volume": 552275.0}, {"date": "2022-11-22", "close": 39.4, "volume": 1008872.0}, {"date": "2022-11-23", "close": 39.28, "volume": 767850.0}, {"date": "2022-11-25", "close": 39.24, "volume": 405232.0}, {"date": "2022-11-28", "close": 37.48, "volume": 929110.0}, {"date": "2022-11-29", "close": 37.81, "volume": 408446.0}, {"date": "2022-11-30", "close": 38.94, "volume": 635086.0}, {"date": "2022-12-01", "close": 37.78, "volume": 675632.0}, {"date": "2022-12-02", "close": 37.73, "volume": 496940.0}, {"date": "2022-12-05", "close": 36.81, "volume": 449654.0}, {"date": "2022-12-06", "close": 36.32, "volume": 590169.0}, {"date": "2022-12-07", "close": 34.4, "volume": 1827263.0}, {"date": "2022-12-08", "close": 34.48, "volume": 795964.0}, {"date": "2022-12-09", "close": 33.72, "volume": 631965.0}, {"date": "2022-12-12", "close": 35.03, "volume": 829034.0}, {"date": "2022-12-13", "close": 36.29, "volume": 1034416.0}, {"date": "2022-12-14", "close": 35.86, "volume": 741488.0}, {"date": "2022-12-15", "close": 35.16, "volume": 574498.0}, {"date": "2022-12-16", "close": 34.68, "volume": 1825991.0}, {"date": "2022-12-19", "close": 34.23, "volume": 468393.0}, {"date": "2022-12-20", "close": 34.49, "volume": 434468.0}, {"date": "2022-12-21", "close": 35.41, "volume": 830913.0}, {"date": "2022-12-22", "close": 33.65, "volume": 574808.0}, {"date": "2022-12-23", "close": 34.06, "volume": 364029.0}, {"date": "2022-12-27", "close": 34.3, "volume": 665060.0}, {"date": "2022-12-28", "close": 33.68, "volume": 584616.0}, {"date": "2022-12-29", "close": 35.21, "volume": 516934.0}, {"date": "2022-12-30", "close": 34.69, "volume": 407515.0}, {"date": "2023-01-03", "close": 34.87, "volume": 749016.0}, {"date": "2023-01-04", "close": 36.95, "volume": 1379554.0}, {"date": "2023-01-05", "close": 37.38, "volume": 945882.0}, {"date": "2023-01-06", "close": 38.34, "volume": 2404773.0}, {"date": "2023-01-09", "close": 40.65, "volume": 2486999.0}, {"date": "2023-01-10", "close": 41.36, "volume": 902695.0}, {"date": "2023-01-11", "close": 41.28, "volume": 1253529.0}, {"date": "2023-01-12", "close": 41.47, "volume": 705507.0}, {"date": "2023-01-13", "close": 41.88, "volume": 590082.0}, {"date": "2023-01-17", "close": 41.95, "volume": 637871.0}, {"date": "2023-01-18", "close": 42.2, "volume": 865304.0}, {"date": "2023-01-19", "close": 42.41, "volume": 927411.0}, {"date": "2023-01-20", "close": 42.19, "volume": 694249.0}, {"date": "2023-01-23", "close": 42.91, "volume": 433202.0}, {"date": "2023-01-24", "close": 41.32, "volume": 1098310.0}, {"date": "2023-01-25", "close": 41.86, "volume": 936530.0}, {"date": "2023-01-26", "close": 42.15, "volume": 581556.0}, {"date": "2023-01-27", "close": 43.58, "volume": 857933.0}, {"date": "2023-01-30", "close": 43.27, "volume": 628718.0}, {"date": "2023-01-31", "close": 45.02, "volume": 746223.0}, {"date": "2023-02-01", "close": 46.85, "volume": 1199702.0}, {"date": "2023-02-02", "close": 46.52, "volume": 1478171.0}, {"date": "2023-02-03", "close": 46.18, "volume": 976348.0}, {"date": "2023-02-06", "close": 45.67, "volume": 873076.0}, {"date": "2023-02-07", "close": 45.47, "volume": 1450514.0}, {"date": "2023-02-08", "close": 44.0, "volume": 1071907.0}, {"date": "2023-02-09", "close": 43.48, "volume": 1538844.0}, {"date": "2023-02-10", "close": 42.27, "volume": 1245590.0}, {"date": "2023-02-13", "close": 42.21, "volume": 1046723.0}, {"date": "2023-02-14", "close": 42.9, "volume": 793080.0}, {"date": "2023-02-15", "close": 44.04, "volume": 624153.0}, {"date": "2023-02-16", "close": 44.34, "volume": 625659.0}, {"date": "2023-02-17", "close": 44.6, "volume": 657597.0}, {"date": "2023-02-21", "close": 43.23, "volume": 887435.0}, {"date": "2023-02-22", "close": 43.79, "volume": 655416.0}, {"date": "2023-02-23", "close": 43.4, "volume": 655274.0}, {"date": "2023-02-24", "close": 42.67, "volume": 719102.0}, {"date": "2023-02-27", "close": 43.24, "volume": 637850.0}, {"date": "2023-02-28", "close": 42.72, "volume": 717987.0}, {"date": "2023-03-01", "close": 43.2, "volume": 1512783.0}, {"date": "2023-03-02", "close": 42.87, "volume": 907603.0}, {"date": "2023-03-03", "close": 44.57, "volume": 768783.0}, {"date": "2023-03-06", "close": 44.35, "volume": 757591.0}, {"date": "2023-03-07", "close": 43.78, "volume": 597421.0}, {"date": "2023-03-08", "close": 43.95, "volume": 698915.0}, {"date": "2023-03-09", "close": 42.57, "volume": 606198.0}, {"date": "2023-03-10", "close": 40.63, "volume": 900694.0}, {"date": "2023-03-13", "close": 38.8, "volume": 944182.0}, {"date": "2023-03-14", "close": 40.1, "volume": 1089983.0}, {"date": "2023-03-15", "close": 38.39, "volume": 1188254.0}, {"date": "2023-03-16", "close": 39.67, "volume": 696182.0}, {"date": "2023-03-17", "close": 37.71, "volume": 1239883.0}, {"date": "2023-03-20", "close": 38.08, "volume": 997274.0}, {"date": "2023-03-21", "close": 38.67, "volume": 986125.0}, {"date": "2023-03-22", "close": 37.45, "volume": 696512.0}, {"date": "2023-03-23", "close": 37.6, "volume": 752966.0}, {"date": "2023-03-24", "close": 37.89, "volume": 823888.0}, {"date": "2023-03-27", "close": 38.13, "volume": 512961.0}, {"date": "2023-03-28", "close": 38.82, "volume": 723200.0}, {"date": "2023-03-29", "close": 39.6, "volume": 608134.0}, {"date": "2023-03-30", "close": 40.35, "volume": 604662.0}, {"date": "2023-03-31", "close": 40.96, "volume": 834814.0}, {"date": "2023-04-03", "close": 40.95, "volume": 585894.0}, {"date": "2023-04-04", "close": 39.27, "volume": 672089.0}, {"date": "2023-04-05", "close": 38.36, "volume": 723823.0}, {"date": "2023-04-06", "close": 37.82, "volume": 593913.0}, {"date": "2023-04-10", "close": 38.6, "volume": 617742.0}, {"date": "2023-04-11", "close": 38.99, "volume": 507450.0}, {"date": "2023-04-12", "close": 38.73, "volume": 566317.0}, {"date": "2023-04-13", "close": 38.95, "volume": 698025.0}, {"date": "2023-04-14", "close": 38.78, "volume": 566769.0}, {"date": "2023-04-17", "close": 38.59, "volume": 817990.0}, {"date": "2023-04-18", "close": 39.22, "volume": 617000.0}, {"date": "2023-04-19", "close": 39.21, "volume": 699194.0}, {"date": "2023-04-20", "close": 39.33, "volume": 756958.0}, {"date": "2023-04-21", "close": 38.58, "volume": 845374.0}, {"date": "2023-04-24", "close": 38.68, "volume": 638979.0}, {"date": "2023-04-25", "close": 36.81, "volume": 625689.0}, {"date": "2023-04-26", "close": 36.84, "volume": 516212.0}, {"date": "2023-04-27", "close": 36.49, "volume": 684258.0}, {"date": "2023-04-28", "close": 36.94, "volume": 648828.0}, {"date": "2023-05-01", "close": 36.81, "volume": 579444.0}, {"date": "2023-05-02", "close": 37.16, "volume": 1333442.0}, {"date": "2023-05-03", "close": 34.32, "volume": 2728648.0}, {"date": "2023-05-04", "close": 33.81, "volume": 1940365.0}, {"date": "2023-05-05", "close": 34.76, "volume": 1161702.0}, {"date": "2023-05-08", "close": 35.86, "volume": 1055300.0}, {"date": "2023-05-09", "close": 35.36, "volume": 886583.0}, {"date": "2023-05-10", "close": 35.54, "volume": 676370.0}, {"date": "2023-05-11", "close": 35.66, "volume": 620967.0}, {"date": "2023-05-12", "close": 35.09, "volume": 683515.0}, {"date": "2023-05-15", "close": 35.35, "volume": 733649.0}, {"date": "2023-05-16", "close": 34.65, "volume": 568602.0}, {"date": "2023-05-17", "close": 35.84, "volume": 924506.0}, {"date": "2023-05-18", "close": 36.0, "volume": 466239.0}, {"date": "2023-05-19", "close": 35.44, "volume": 487757.0}, {"date": "2023-05-22", "close": 35.77, "volume": 397034.0}, {"date": "2023-05-23", "close": 35.73, "volume": 457566.0}, {"date": "2023-05-24", "close": 34.77, "volume": 616445.0}, {"date": "2023-05-25", "close": 34.3, "volume": 322139.0}, {"date": "2023-05-26", "close": 35.01, "volume": 503676.0}, {"date": "2023-05-30", "close": 34.44, "volume": 582820.0}, {"date": "2023-05-31", "close": 33.69, "volume": 544309.0}, {"date": "2023-06-01", "close": 33.99, "volume": 758617.0}, {"date": "2023-06-02", "close": 35.64, "volume": 676198.0}, {"date": "2023-06-05", "close": 34.55, "volume": 584864.0}, {"date": "2023-06-06", "close": 35.55, "volume": 706499.0}, {"date": "2023-06-07", "close": 36.77, "volume": 1048802.0}, {"date": "2023-06-08", "close": 37.38, "volume": 963553.0}, {"date": "2023-06-09", "close": 37.64, "volume": 679339.0}, {"date": "2023-06-12", "close": 38.24, "volume": 743705.0}, {"date": "2023-06-13", "close": 39.69, "volume": 797356.0}, {"date": "2023-06-14", "close": 39.44, "volume": 959930.0}, {"date": "2023-06-15", "close": 39.67, "volume": 722272.0}, {"date": "2023-06-16", "close": 39.17, "volume": 1558552.0}, {"date": "2023-06-20", "close": 38.39, "volume": 469668.0}, {"date": "2023-06-21", "close": 37.61, "volume": 1832411.0}, {"date": "2023-06-22", "close": 36.96, "volume": 1048526.0}, {"date": "2023-06-23", "close": 36.13, "volume": 1436872.0}, {"date": "2023-06-26", "close": 36.44, "volume": 712007.0}, {"date": "2023-06-27", "close": 37.38, "volume": 500793.0}, {"date": "2023-06-28", "close": 37.81, "volume": 701619.0}, {"date": "2023-06-29", "close": 38.49, "volume": 1923009.0}, {"date": "2023-06-30", "close": 38.32, "volume": 1143978.0}, {"date": "2023-07-03", "close": 39.02, "volume": 218473.0}, {"date": "2023-07-05", "close": 38.49, "volume": 594312.0}, {"date": "2023-07-06", "close": 38.45, "volume": 780299.0}, {"date": "2023-07-07", "close": 39.11, "volume": 484858.0}, {"date": "2023-07-10", "close": 40.42, "volume": 902470.0}, {"date": "2023-07-11", "close": 41.41, "volume": 678503.0}, {"date": "2023-07-12", "close": 42.3, "volume": 682016.0}, {"date": "2023-07-13", "close": 42.07, "volume": 432545.0}, {"date": "2023-07-14", "close": 41.65, "volume": 497638.0}, {"date": "2023-07-17", "close": 41.44, "volume": 587998.0}, {"date": "2023-07-18", "close": 41.89, "volume": 1074636.0}, {"date": "2023-07-19", "close": 42.15, "volume": 508406.0}, {"date": "2023-07-20", "close": 42.05, "volume": 663529.0}, {"date": "2023-07-21", "close": 42.0, "volume": 835760.0}, {"date": "2023-07-24", "close": 41.9, "volume": 679347.0}, {"date": "2023-07-25", "close": 41.64, "volume": 518764.0}, {"date": "2023-07-26", "close": 42.15, "volume": 807292.0}, {"date": "2023-07-27", "close": 42.1, "volume": 547530.0}, {"date": "2023-07-28", "close": 42.0, "volume": 617162.0}, {"date": "2023-07-31", "close": 42.56, "volume": 1010189.0}, {"date": "2023-08-01", "close": 42.83, "volume": 1100745.0}, {"date": "2023-08-02", "close": 43.4, "volume": 1902851.0}, {"date": "2023-08-03", "close": 44.59, "volume": 1494866.0}, {"date": "2023-08-04", "close": 44.27, "volume": 1046082.0}, {"date": "2023-08-07", "close": 44.77, "volume": 1100463.0}, {"date": "2023-08-08", "close": 44.8, "volume": 1255630.0}, {"date": "2023-08-09", "close": 43.88, "volume": 1045335.0}, {"date": "2023-08-10", "close": 42.13, "volume": 1127551.0}, {"date": "2023-08-11", "close": 39.33, "volume": 1810482.0}, {"date": "2023-08-14", "close": 39.88, "volume": 1057740.0}, {"date": "2023-08-15", "close": 39.0, "volume": 883271.0}, {"date": "2023-08-16", "close": 38.2, "volume": 794836.0}, {"date": "2023-08-17", "close": 37.72, "volume": 808940.0}, {"date": "2023-08-18", "close": 38.24, "volume": 957806.0}, {"date": "2023-08-21", "close": 38.06, "volume": 548929.0}, {"date": "2023-08-22", "close": 38.2, "volume": 493160.0}, {"date": "2023-08-23", "close": 38.43, "volume": 402094.0}, {"date": "2023-08-24", "close": 37.99, "volume": 421494.0}, {"date": "2023-08-25", "close": 38.29, "volume": 388874.0}, {"date": "2023-08-28", "close": 38.75, "volume": 446201.0}, {"date": "2023-08-29", "close": 39.46, "volume": 454569.0}, {"date": "2023-08-30", "close": 39.25, "volume": 500735.0}, {"date": "2023-08-31", "close": 39.17, "volume": 582734.0}, {"date": "2023-09-01", "close": 40.44, "volume": 397018.0}, {"date": "2023-09-05", "close": 39.46, "volume": 514455.0}, {"date": "2023-09-06", "close": 38.9, "volume": 1144961.0}, {"date": "2023-09-07", "close": 38.1, "volume": 642428.0}, {"date": "2023-09-08", "close": 38.0, "volume": 679580.0}, {"date": "2023-09-11", "close": 38.45, "volume": 786715.0}, {"date": "2023-09-12", "close": 39.4, "volume": 961989.0}, {"date": "2023-09-13", "close": 38.4, "volume": 1039672.0}, {"date": "2023-09-14", "close": 38.49, "volume": 835983.0}, {"date": "2023-09-15", "close": 38.34, "volume": 1528775.0}, {"date": "2023-09-18", "close": 37.37, "volume": 632714.0}, {"date": "2023-09-19", "close": 37.85, "volume": 647969.0}, {"date": "2023-09-20", "close": 37.29, "volume": 528786.0}, {"date": "2023-09-21", "close": 36.52, "volume": 580094.0}, {"date": "2023-09-22", "close": 36.32, "volume": 843963.0}, {"date": "2023-09-25", "close": 37.1, "volume": 902953.0}, {"date": "2023-09-26", "close": 35.95, "volume": 575189.0}, {"date": "2023-09-27", "close": 35.7, "volume": 525330.0}, {"date": "2023-09-28", "close": 36.74, "volume": 599149.0}, {"date": "2023-09-29", "close": 36.7, "volume": 750280.0}, {"date": "2023-10-02", "close": 36.28, "volume": 639728.0}, {"date": "2023-10-03", "close": 35.29, "volume": 600829.0}, {"date": "2023-10-04", "close": 35.87, "volume": 553360.0}, {"date": "2023-10-05", "close": 35.06, "volume": 674837.0}, {"date": "2023-10-06", "close": 35.92, "volume": 806111.0}, {"date": "2023-10-09", "close": 36.38, "volume": 428259.0}, {"date": "2023-10-10", "close": 36.5, "volume": 622319.0}, {"date": "2023-10-11", "close": 36.96, "volume": 449371.0}, {"date": "2023-10-12", "close": 36.1, "volume": 818996.0}, {"date": "2023-10-13", "close": 35.51, "volume": 861901.0}, {"date": "2023-10-16", "close": 36.22, "volume": 715838.0}, {"date": "2023-10-17", "close": 36.09, "volume": 662580.0}, {"date": "2023-10-18", "close": 34.88, "volume": 528287.0}, {"date": "2023-10-19", "close": 34.48, "volume": 686413.0}, {"date": "2023-10-20", "close": 34.62, "volume": 642966.0}, {"date": "2023-10-23", "close": 34.08, "volume": 503898.0}, {"date": "2023-10-24", "close": 34.42, "volume": 550246.0}, {"date": "2023-10-25", "close": 34.37, "volume": 659534.0}, {"date": "2023-10-26", "close": 34.4, "volume": 813510.0}, {"date": "2023-10-27", "close": 33.61, "volume": 751369.0}, {"date": "2023-10-30", "close": 33.48, "volume": 974734.0}, {"date": "2023-10-31", "close": 33.69, "volume": 720709.0}, {"date": "2023-11-01", "close": 33.58, "volume": 737284.0}, {"date": "2023-11-02", "close": 34.54, "volume": 994274.0}, {"date": "2023-11-03", "close": 35.91, "volume": 811802.0}, {"date": "2023-11-06", "close": 35.28, "volume": 1321691.0}, {"date": "2023-11-07", "close": 35.59, "volume": 1516570.0}, {"date": "2023-11-08", "close": 32.49, "volume": 1927329.0}, {"date": "2023-11-09", "close": 30.2, "volume": 1581830.0}, {"date": "2023-11-10", "close": 31.7, "volume": 1544387.0}, {"date": "2023-11-13", "close": 31.32, "volume": 903655.0}, {"date": "2023-11-14", "close": 32.75, "volume": 2107002.0}, {"date": "2023-11-15", "close": 33.11, "volume": 2036517.0}, {"date": "2023-11-16", "close": 32.83, "volume": 1050688.0}, {"date": "2023-11-17", "close": 32.8, "volume": 1386158.0}, {"date": "2023-11-20", "close": 32.9, "volume": 1358403.0}, {"date": "2023-11-21", "close": 32.12, "volume": 1061566.0}, {"date": "2023-11-22", "close": 32.12, "volume": 952932.0}, {"date": "2023-11-24", "close": 32.5, "volume": 697018.0}, {"date": "2023-11-27", "close": 32.1, "volume": 1051984.0}, {"date": "2023-11-28", "close": 32.17, "volume": 1402170.0}, {"date": "2023-11-29", "close": 32.45, "volume": 1524360.0}, {"date": "2023-11-30", "close": 32.2, "volume": 1208944.0}, {"date": "2023-12-01", "close": 33.28, "volume": 1672580.0}, {"date": "2023-12-04", "close": 33.4, "volume": 1740506.0}, {"date": "2023-12-05", "close": 32.84, "volume": 1083061.0}, {"date": "2023-12-06", "close": 32.9, "volume": 861468.0}, {"date": "2023-12-07", "close": 32.99, "volume": 1005031.0}, {"date": "2023-12-08", "close": 32.89, "volume": 1264301.0}, {"date": "2023-12-11", "close": 33.35, "volume": 1127818.0}, {"date": "2023-12-12", "close": 33.37, "volume": 1503178.0}, {"date": "2023-12-13", "close": 33.74, "volume": 1283179.0}, {"date": "2023-12-14", "close": 35.86, "volume": 1438273.0}, {"date": "2023-12-15", "close": 35.18, "volume": 1803189.0}, {"date": "2023-12-18", "close": 35.5, "volume": 824558.0}, {"date": "2023-12-19", "close": 36.53, "volume": 684104.0}, {"date": "2023-12-20", "close": 35.83, "volume": 774314.0}, {"date": "2023-12-21", "close": 36.66, "volume": 649805.0}, {"date": "2023-12-22", "close": 36.74, "volume": 552027.0}, {"date": "2023-12-26", "close": 36.9, "volume": 371506.0}, {"date": "2023-12-27", "close": 36.53, "volume": 516492.0}, {"date": "2023-12-28", "close": 36.59, "volume": 547637.0}, {"date": "2023-12-29", "close": 36.36, "volume": 951211.0}, {"date": "2024-01-02", "close": 36.49, "volume": 546460.0}, {"date": "2024-01-03", "close": 33.93, "volume": 1018855.0}, {"date": "2024-01-04", "close": 34.04, "volume": 947026.0}, {"date": "2024-01-05", "close": 34.29, "volume": 616056.0}, {"date": "2024-01-08", "close": 34.64, "volume": 532755.0}, {"date": "2024-01-09", "close": 34.02, "volume": 683203.0}, {"date": "2024-01-10", "close": 34.02, "volume": 517165.0}, {"date": "2024-01-11", "close": 33.64, "volume": 566418.0}, {"date": "2024-01-12", "close": 32.64, "volume": 517053.0}, {"date": "2024-01-16", "close": 32.72, "volume": 509319.0}, {"date": "2024-01-17", "close": 32.26, "volume": 724838.0}, {"date": "2024-01-18", "close": 32.79, "volume": 789678.0}, {"date": "2024-01-19", "close": 33.13, "volume": 700054.0}, {"date": "2024-01-22", "close": 34.31, "volume": 1294053.0}, {"date": "2024-01-23", "close": 34.56, "volume": 1190791.0}, {"date": "2024-01-24", "close": 34.14, "volume": 597370.0}, {"date": "2024-01-25", "close": 34.83, "volume": 625152.0}, {"date": "2024-01-26", "close": 35.21, "volume": 880039.0}, {"date": "2024-01-29", "close": 35.53, "volume": 637713.0}, {"date": "2024-01-30", "close": 35.23, "volume": 618655.0}, {"date": "2024-01-31", "close": 34.71, "volume": 714994.0}, {"date": "2024-02-01", "close": 35.89, "volume": 660506.0}, {"date": "2024-02-02", "close": 35.52, "volume": 768877.0}, {"date": "2024-02-05", "close": 34.94, "volume": 743748.0}, {"date": "2024-02-06", "close": 35.61, "volume": 1435432.0}, {"date": "2024-02-07", "close": 32.88, "volume": 2927646.0}, {"date": "2024-02-08", "close": 33.62, "volume": 2091488.0}, {"date": "2024-02-09", "close": 34.13, "volume": 2418371.0}, {"date": "2024-02-12", "close": 34.72, "volume": 1588984.0}, {"date": "2024-02-13", "close": 33.16, "volume": 1947476.0}, {"date": "2024-02-14", "close": 33.81, "volume": 1361621.0}, {"date": "2024-02-15", "close": 34.89, "volume": 1273580.0}, {"date": "2024-02-16", "close": 34.5, "volume": 1024893.0}, {"date": "2024-02-20", "close": 34.36, "volume": 1071741.0}, {"date": "2024-02-21", "close": 34.28, "volume": 1142819.0}, {"date": "2024-02-22", "close": 34.17, "volume": 1029421.0}, {"date": "2024-02-23", "close": 34.38, "volume": 1441528.0}, {"date": "2024-02-26", "close": 33.98, "volume": 616639.0}, {"date": "2024-02-27", "close": 34.2, "volume": 628536.0}, {"date": "2024-02-28", "close": 33.67, "volume": 527752.0}, {"date": "2024-02-29", "close": 33.94, "volume": 1008859.0}, {"date": "2024-03-01", "close": 33.44, "volume": 552201.0}, {"date": "2024-03-04", "close": 33.37, "volume": 715866.0}, {"date": "2024-03-05", "close": 34.34, "volume": 863578.0}, {"date": "2024-03-06", "close": 34.63, "volume": 708926.0}, {"date": "2024-03-07", "close": 35.32, "volume": 804572.0}, {"date": "2024-03-08", "close": 35.24, "volume": 677194.0}, {"date": "2024-03-11", "close": 35.31, "volume": 1046657.0}, {"date": "2024-03-12", "close": 34.46, "volume": 1019319.0}, {"date": "2024-03-13", "close": 34.4, "volume": 1010309.0}, {"date": "2024-03-14", "close": 32.52, "volume": 1050882.0}, {"date": "2024-03-15", "close": 32.58, "volume": 2430709.0}, {"date": "2024-03-18", "close": 32.52, "volume": 1301231.0}, {"date": "2024-03-19", "close": 32.83, "volume": 811068.0}, {"date": "2024-03-20", "close": 33.77, "volume": 915141.0}, {"date": "2024-03-21", "close": 33.73, "volume": 764473.0}, {"date": "2024-03-22", "close": 32.99, "volume": 760744.0}, {"date": "2024-03-25", "close": 33.2, "volume": 618306.0}, {"date": "2024-03-26", "close": 31.91, "volume": 1046930.0}, {"date": "2024-03-27", "close": 33.17, "volume": 2856243.0}, {"date": "2024-03-28", "close": 32.92, "volume": 1158894.0}, {"date": "2024-04-01", "close": 31.92, "volume": 1024779.0}, {"date": "2024-04-02", "close": 31.55, "volume": 928343.0}, {"date": "2024-04-03", "close": 31.83, "volume": 691187.0}, {"date": "2024-04-04", "close": 31.26, "volume": 863252.0}, {"date": "2024-04-05", "close": 31.15, "volume": 1048638.0}, {"date": "2024-04-08", "close": 31.11, "volume": 1141036.0}, {"date": "2024-04-09", "close": 31.78, "volume": 1189877.0}, {"date": "2024-04-10", "close": 30.24, "volume": 1990182.0}, {"date": "2024-04-11", "close": 31.13, "volume": 1272869.0}, {"date": "2024-04-12", "close": 29.76, "volume": 858482.0}, {"date": "2024-04-15", "close": 29.19, "volume": 961227.0}, {"date": "2024-04-16", "close": 28.64, "volume": 1046284.0}, {"date": "2024-04-17", "close": 28.11, "volume": 1146573.0}, {"date": "2024-04-18", "close": 28.02, "volume": 1175427.0}, {"date": "2024-04-19", "close": 28.83, "volume": 1054873.0}, {"date": "2024-04-22", "close": 28.99, "volume": 847692.0}, {"date": "2024-04-23", "close": 28.94, "volume": 832121.0}, {"date": "2024-04-24", "close": 29.69, "volume": 1179849.0}, {"date": "2024-04-25", "close": 29.41, "volume": 933063.0}, {"date": "2024-04-26", "close": 30.42, "volume": 1009356.0}, {"date": "2024-04-29", "close": 30.75, "volume": 1187283.0}, {"date": "2024-04-30", "close": 29.87, "volume": 885525.0}, {"date": "2024-05-01", "close": 29.44, "volume": 1294202.0}, {"date": "2024-05-02", "close": 30.22, "volume": 1071321.0}, {"date": "2024-05-03", "close": 27.41, "volume": 2258260.0}, {"date": "2024-05-06", "close": 28.12, "volume": 1764394.0}, {"date": "2024-05-07", "close": 27.74, "volume": 1292751.0}, {"date": "2024-05-08", "close": 28.56, "volume": 1028902.0}, {"date": "2024-05-09", "close": 28.9, "volume": 994486.0}, {"date": "2024-05-10", "close": 28.91, "volume": 1012184.0}, {"date": "2024-05-13", "close": 29.47, "volume": 1010672.0}, {"date": "2024-05-14", "close": 29.72, "volume": 1103142.0}, {"date": "2024-05-15", "close": 29.57, "volume": 1094848.0}, {"date": "2024-05-16", "close": 29.64, "volume": 778885.0}, {"date": "2024-05-17", "close": 29.12, "volume": 935062.0}, {"date": "2024-05-20", "close": 28.86, "volume": 689996.0}, {"date": "2024-05-21", "close": 28.22, "volume": 778881.0}, {"date": "2024-05-22", "close": 28.05, "volume": 756646.0}, {"date": "2024-05-23", "close": 26.92, "volume": 956400.0}, {"date": "2024-05-24", "close": 27.24, "volume": 833702.0}, {"date": "2024-05-28", "close": 27.41, "volume": 1031234.0}, {"date": "2024-05-29", "close": 27.03, "volume": 646723.0}, {"date": "2024-05-30", "close": 27.68, "volume": 577112.0}, {"date": "2024-05-31", "close": 28.24, "volume": 1003540.0}, {"date": "2024-06-03", "close": 28.09, "volume": 1085978.0}, {"date": "2024-06-04", "close": 28.13, "volume": 1345339.0}, {"date": "2024-06-05", "close": 28.04, "volume": 1319181.0}, {"date": "2024-06-06", "close": 27.32, "volume": 1309446.0}, {"date": "2024-06-07", "close": 27.88, "volume": 1186864.0}, {"date": "2024-06-10", "close": 27.85, "volume": 1395393.0}, {"date": "2024-06-11", "close": 27.24, "volume": 1021065.0}, {"date": "2024-06-12", "close": 27.64, "volume": 988805.0}, {"date": "2024-06-13", "close": 26.52, "volume": 1153785.0}, {"date": "2024-06-14", "close": 25.16, "volume": 1473095.0}, {"date": "2024-06-17", "close": 25.6, "volume": 1042564.0}, {"date": "2024-06-18", "close": 25.36, "volume": 860770.0}, {"date": "2024-06-20", "close": 25.3, "volume": 589955.0}, {"date": "2024-06-21", "close": 25.43, "volume": 1558671.0}, {"date": "2024-06-24", "close": 25.5, "volume": 734019.0}, {"date": "2024-06-25", "close": 24.89, "volume": 693242.0}, {"date": "2024-06-26", "close": 24.42, "volume": 868932.0}, {"date": "2024-06-27", "close": 24.74, "volume": 1401075.0}, {"date": "2024-06-28", "close": 24.71, "volume": 1470887.0}, {"date": "2024-07-01", "close": 24.67, "volume": 1251389.0}, {"date": "2024-07-02", "close": 24.86, "volume": 904566.0}, {"date": "2024-07-03", "close": 24.71, "volume": 425282.0}, {"date": "2024-07-05", "close": 24.17, "volume": 758342.0}, {"date": "2024-07-08", "close": 23.96, "volume": 1022300.0}, {"date": "2024-07-09", "close": 23.41, "volume": 1555335.0}, {"date": "2024-07-10", "close": 23.24, "volume": 1357054.0}, {"date": "2024-07-11", "close": 24.17, "volume": 1127345.0}, {"date": "2024-07-12", "close": 24.07, "volume": 784566.0}, {"date": "2024-07-15", "close": 24.43, "volume": 1135844.0}, {"date": "2024-07-16", "close": 25.33, "volume": 1065121.0}, {"date": "2024-07-17", "close": 25.44, "volume": 1499591.0}, {"date": "2024-07-18", "close": 25.46, "volume": 1166141.0}, {"date": "2024-07-19", "close": 24.5, "volume": 1294783.0}, {"date": "2024-07-22", "close": 25.13, "volume": 1025449.0}, {"date": "2024-07-23", "close": 25.48, "volume": 1224488.0}, {"date": "2024-07-24", "close": 25.38, "volume": 1846264.0}, {"date": "2024-07-25", "close": 25.1, "volume": 1988177.0}, {"date": "2024-07-26", "close": 25.07, "volume": 2662217.0}, {"date": "2024-07-29", "close": 25.17, "volume": 1415002.0}, {"date": "2024-07-30", "close": 25.67, "volume": 1183259.0}, {"date": "2024-07-31", "close": 25.76, "volume": 1327720.0}, {"date": "2024-08-01", "close": 24.89, "volume": 1125543.0}, {"date": "2024-08-02", "close": 23.56, "volume": 1211815.0}, {"date": "2024-08-05", "close": 22.82, "volume": 2261942.0}, {"date": "2024-08-06", "close": 21.46, "volume": 2242988.0}, {"date": "2024-08-07", "close": 21.47, "volume": 1671903.0}, {"date": "2024-08-08", "close": 21.28, "volume": 1609992.0}, {"date": "2024-08-09", "close": 20.99, "volume": 1283633.0}, {"date": "2024-08-12", "close": 20.5, "volume": 1439583.0}, {"date": "2024-08-13", "close": 21.15, "volume": 3051175.0}, {"date": "2024-08-14", "close": 21.31, "volume": 1850265.0}, {"date": "2024-08-15", "close": 21.85, "volume": 3879631.0}, {"date": "2024-08-16", "close": 22.23, "volume": 1793760.0}, {"date": "2024-08-19", "close": 22.32, "volume": 1016651.0}, {"date": "2024-08-20", "close": 21.47, "volume": 995273.0}, {"date": "2024-08-21", "close": 21.63, "volume": 1216600.0}, {"date": "2024-08-22", "close": 21.24, "volume": 796147.0}, {"date": "2024-08-23", "close": 21.8, "volume": 1018562.0}, {"date": "2024-08-26", "close": 22.15, "volume": 661916.0}, {"date": "2024-08-27", "close": 22.16, "volume": 664489.0}, {"date": "2024-08-28", "close": 22.33, "volume": 988840.0}, {"date": "2024-08-29", "close": 22.53, "volume": 723989.0}, {"date": "2024-08-30", "close": 22.62, "volume": 684768.0}, {"date": "2024-09-03", "close": 22.1, "volume": 860724.0}, {"date": "2024-09-04", "close": 22.19, "volume": 750654.0}, {"date": "2024-09-05", "close": 22.28, "volume": 951202.0}, {"date": "2024-09-06", "close": 21.12, "volume": 1174767.0}, {"date": "2024-09-09", "close": 21.17, "volume": 1903286.0}, {"date": "2024-09-10", "close": 20.88, "volume": 1384827.0}, {"date": "2024-09-11", "close": 20.0, "volume": 1070062.0}, {"date": "2024-09-12", "close": 19.9, "volume": 1031069.0}, {"date": "2024-09-13", "close": 20.52, "volume": 1008921.0}, {"date": "2024-09-16", "close": 20.46, "volume": 897315.0}, {"date": "2024-09-17", "close": 21.66, "volume": 1444429.0}, {"date": "2024-09-18", "close": 21.69, "volume": 1289093.0}, {"date": "2024-09-19", "close": 22.59, "volume": 1640936.0}, {"date": "2024-09-20", "close": 22.67, "volume": 22197150.0}, {"date": "2024-09-23", "close": 22.12, "volume": 2026381.0}, {"date": "2024-09-24", "close": 22.49, "volume": 1721907.0}, {"date": "2024-09-25", "close": 22.07, "volume": 2366399.0}, {"date": "2024-09-26", "close": 22.9, "volume": 1860562.0}, {"date": "2024-09-27", "close": 23.7, "volume": 1293524.0}, {"date": "2024-09-30", "close": 22.57, "volume": 1072826.0}, {"date": "2024-10-01", "close": 22.33, "volume": 752365.0}, {"date": "2024-10-02", "close": 22.16, "volume": 862650.0}, {"date": "2024-10-03", "close": 21.79, "volume": 728195.0}, {"date": "2024-10-04", "close": 22.16, "volume": 824773.0}, {"date": "2024-10-07", "close": 22.24, "volume": 802834.0}, {"date": "2024-10-08", "close": 21.34, "volume": 636512.0}, {"date": "2024-10-09", "close": 21.35, "volume": 587873.0}, {"date": "2024-10-10", "close": 21.88, "volume": 954704.0}, {"date": "2024-10-11", "close": 22.25, "volume": 860409.0}, {"date": "2024-10-14", "close": 21.86, "volume": 628272.0}, {"date": "2024-10-15", "close": 21.35, "volume": 869685.0}, {"date": "2024-10-16", "close": 21.63, "volume": 742461.0}, {"date": "2024-10-17", "close": 21.83, "volume": 847381.0}, {"date": "2024-10-18", "close": 22.75, "volume": 1346904.0}, {"date": "2024-10-21", "close": 21.66, "volume": 758049.0}, {"date": "2024-10-22", "close": 21.64, "volume": 692728.0}, {"date": "2024-10-23", "close": 21.29, "volume": 863296.0}, {"date": "2024-10-24", "close": 20.93, "volume": 928758.0}, {"date": "2024-10-25", "close": 20.89, "volume": 635881.0}, {"date": "2024-10-28", "close": 21.47, "volume": 403433.0}, {"date": "2024-10-29", "close": 21.21, "volume": 447089.0}, {"date": "2024-10-30", "close": 20.39, "volume": 689983.0}, {"date": "2024-10-31", "close": 19.53, "volume": 1371757.0}, {"date": "2024-11-01", "close": 19.82, "volume": 987848.0}, {"date": "2024-11-04", "close": 19.74, "volume": 1097984.0}, {"date": "2024-11-05", "close": 19.72, "volume": 1061231.0}, {"date": "2024-11-06", "close": 19.74, "volume": 2518178.0}, {"date": "2024-11-07", "close": 19.88, "volume": 2442400.0}, {"date": "2024-11-08", "close": 20.32, "volume": 2166033.0}, {"date": "2024-11-11", "close": 21.15, "volume": 2434710.0}, {"date": "2024-11-12", "close": 20.89, "volume": 1484298.0}, {"date": "2024-11-13", "close": 21.22, "volume": 1291058.0}, {"date": "2024-11-14", "close": 20.4, "volume": 1632456.0}, {"date": "2024-11-15", "close": 19.89, "volume": 1304675.0}, {"date": "2024-11-18", "close": 19.75, "volume": 986425.0}, {"date": "2024-11-19", "close": 18.95, "volume": 1099930.0}, {"date": "2024-11-20", "close": 19.06, "volume": 1191516.0}, {"date": "2024-11-21", "close": 19.09, "volume": 1496670.0}, {"date": "2024-11-22", "close": 19.34, "volume": 1153019.0}, {"date": "2024-11-25", "close": 19.96, "volume": 1611872.0}, {"date": "2024-11-26", "close": 19.24, "volume": 1250443.0}, {"date": "2024-11-27", "close": 19.26, "volume": 988275.0}, {"date": "2024-11-29", "close": 19.23, "volume": 532860.0}, {"date": "2024-12-02", "close": 20.29, "volume": 1511504.0}, {"date": "2024-12-03", "close": 19.9, "volume": 1061500.0}, {"date": "2024-12-04", "close": 20.32, "volume": 800375.0}, {"date": "2024-12-05", "close": 19.49, "volume": 1285029.0}, {"date": "2024-12-06", "close": 19.28, "volume": 1169953.0}, {"date": "2024-12-09", "close": 19.7, "volume": 765781.0}, {"date": "2024-12-10", "close": 19.8, "volume": 708769.0}, {"date": "2024-12-11", "close": 19.41, "volume": 1150304.0}, {"date": "2024-12-12", "close": 19.07, "volume": 754029.0}, {"date": "2024-12-13", "close": 18.96, "volume": 720329.0}, {"date": "2024-12-16", "close": 17.61, "volume": 1912065.0}, {"date": "2024-12-17", "close": 17.6, "volume": 1408514.0}, {"date": "2024-12-18", "close": 17.27, "volume": 953715.0}, {"date": "2024-12-19", "close": 17.26, "volume": 963126.0}, {"date": "2024-12-20", "close": 16.85, "volume": 2841951.0}, {"date": "2024-12-23", "close": 16.96, "volume": 1141012.0}, {"date": "2024-12-24", "close": 17.29, "volume": 478684.0}, {"date": "2024-12-26", "close": 17.52, "volume": 1080227.0}, {"date": "2024-12-27", "close": 17.44, "volume": 986824.0}, {"date": "2024-12-30", "close": 17.19, "volume": 915158.0}, {"date": "2024-12-31", "close": 17.23, "volume": 525513.0}, {"date": "2025-01-02", "close": 16.75, "volume": 835926.0}, {"date": "2025-01-03", "close": 16.86, "volume": 1032989.0}, {"date": "2025-01-06", "close": 17.49, "volume": 1015371.0}, {"date": "2025-01-07", "close": 17.55, "volume": 1138391.0}, {"date": "2025-01-08", "close": 17.02, "volume": 1124223.0}, {"date": "2025-01-10", "close": 16.66, "volume": 933755.0}, {"date": "2025-01-13", "close": 17.1, "volume": 1243670.0}, {"date": "2025-01-14", "close": 17.44, "volume": 1139888.0}, {"date": "2025-01-15", "close": 17.49, "volume": 1826257.0}, {"date": "2025-01-16", "close": 17.13, "volume": 1110237.0}, {"date": "2025-01-17", "close": 17.14, "volume": 1026418.0}, {"date": "2025-01-21", "close": 17.47, "volume": 1572833.0}, {"date": "2025-01-22", "close": 16.79, "volume": 1158246.0}, {"date": "2025-01-23", "close": 16.89, "volume": 1504549.0}, {"date": "2025-01-24", "close": 17.14, "volume": 1562837.0}, {"date": "2025-01-27", "close": 17.31, "volume": 1844907.0}, {"date": "2025-01-28", "close": 17.95, "volume": 3143217.0}, {"date": "2025-01-29", "close": 18.15, "volume": 2563637.0}, {"date": "2025-01-30", "close": 18.26, "volume": 1420453.0}, {"date": "2025-01-31", "close": 17.43, "volume": 1570433.0}, {"date": "2025-02-03", "close": 16.4, "volume": 2115514.0}, {"date": "2025-02-04", "close": 16.91, "volume": 1018998.0}, {"date": "2025-02-05", "close": 17.14, "volume": 1144940.0}, {"date": "2025-02-06", "close": 16.59, "volume": 1123157.0}, {"date": "2025-02-07", "close": 16.88, "volume": 1714251.0}, {"date": "2025-02-10", "close": 17.0, "volume": 948518.0}, {"date": "2025-02-11", "close": 17.24, "volume": 668886.0}, {"date": "2025-02-12", "close": 17.09, "volume": 959653.0}, {"date": "2025-02-13", "close": 17.21, "volume": 841034.0}, {"date": "2025-02-14", "close": 17.14, "volume": 632906.0}, {"date": "2025-02-18", "close": 17.63, "volume": 965178.0}, {"date": "2025-02-19", "close": 17.06, "volume": 716545.0}, {"date": "2025-02-20", "close": 17.23, "volume": 750192.0}, {"date": "2025-02-21", "close": 16.94, "volume": 666446.0}, {"date": "2025-02-24", "close": 17.14, "volume": 962177.0}, {"date": "2025-02-25", "close": 16.9, "volume": 1150662.0}, {"date": "2025-02-26", "close": 16.77, "volume": 1352247.0}, {"date": "2025-02-27", "close": 15.94, "volume": 902987.0}, {"date": "2025-02-28", "close": 15.83, "volume": 1327375.0}, {"date": "2025-03-03", "close": 14.74, "volume": 1245749.0}, {"date": "2025-03-04", "close": 14.08, "volume": 1847021.0}, {"date": "2025-03-05", "close": 14.92, "volume": 1239147.0}, {"date": "2025-03-06", "close": 15.53, "volume": 1289871.0}, {"date": "2025-03-07", "close": 14.94, "volume": 1486260.0}, {"date": "2025-03-10", "close": 14.71, "volume": 1104668.0}, {"date": "2025-03-11", "close": 14.33, "volume": 1273887.0}, {"date": "2025-03-12", "close": 13.98, "volume": 896847.0}, {"date": "2025-03-13", "close": 13.48, "volume": 1091037.0}, {"date": "2025-03-14", "close": 14.23, "volume": 1392509.0}, {"date": "2025-03-17", "close": 14.05, "volume": 913725.0}, {"date": "2025-03-18", "close": 14.0, "volume": 905051.0}, {"date": "2025-03-19", "close": 13.96, "volume": 879422.0}, {"date": "2025-03-20", "close": 13.86, "volume": 1798536.0}, {"date": "2025-03-21", "close": 13.92, "volume": 10041800.0}, {"date": "2025-03-24", "close": 13.96, "volume": 8515647.0}, {"date": "2025-03-25", "close": 14.59, "volume": 3868336.0}, {"date": "2025-03-26", "close": 15.09, "volume": 2179132.0}, {"date": "2025-03-27", "close": 13.51, "volume": 2277685.0}, {"date": "2025-03-28", "close": 12.81, "volume": 1511725.0}, {"date": "2025-03-31", "close": 12.86, "volume": 1529694.0}, {"date": "2025-04-01", "close": 12.68, "volume": 1049387.0}, {"date": "2025-04-02", "close": 12.82, "volume": 1026864.0}, {"date": "2025-04-03", "close": 11.97, "volume": 2065781.0}, {"date": "2025-04-04", "close": 11.61, "volume": 2265856.0}, {"date": "2025-04-07", "close": 10.98, "volume": 2134295.0}, {"date": "2025-04-08", "close": 10.34, "volume": 1574352.0}, {"date": "2025-04-09", "close": 11.89, "volume": 2405323.0}, {"date": "2025-04-10", "close": 10.59, "volume": 2291797.0}, {"date": "2025-04-11", "close": 10.4, "volume": 1532105.0}, {"date": "2025-04-14", "close": 10.96, "volume": 2010263.0}, {"date": "2025-04-15", "close": 10.89, "volume": 1597338.0}, {"date": "2025-04-16", "close": 10.95, "volume": 1223196.0}, {"date": "2025-04-17", "close": 11.43, "volume": 1244234.0}, {"date": "2025-04-21", "close": 11.49, "volume": 1511984.0}, {"date": "2025-04-22", "close": 12.01, "volume": 1209430.0}, {"date": "2025-04-23", "close": 12.2, "volume": 1106047.0}, {"date": "2025-04-24", "close": 12.81, "volume": 1121637.0}, {"date": "2025-04-25", "close": 12.57, "volume": 870001.0}, {"date": "2025-04-28", "close": 12.54, "volume": 750020.0}, {"date": "2025-04-29", "close": 12.92, "volume": 932126.0}, {"date": "2025-04-30", "close": 12.65, "volume": 1291340.0}, {"date": "2025-05-01", "close": 12.65, "volume": 896474.0}, {"date": "2025-05-02", "close": 12.75, "volume": 715690.0}, {"date": "2025-05-05", "close": 12.87, "volume": 802544.0}, {"date": "2025-05-06", "close": 12.64, "volume": 1194415.0}, {"date": "2025-05-07", "close": 12.58, "volume": 1481205.0}, {"date": "2025-05-08", "close": 13.77, "volume": 1761337.0}, {"date": "2025-05-09", "close": 14.67, "volume": 1993903.0}, {"date": "2025-05-12", "close": 15.61, "volume": 2667805.0}, {"date": "2025-05-13", "close": 15.9, "volume": 1506856.0}, {"date": "2025-05-14", "close": 15.87, "volume": 1318267.0}, {"date": "2025-05-15", "close": 15.49, "volume": 1149145.0}, {"date": "2025-05-16", "close": 15.82, "volume": 1388832.0}, {"date": "2025-05-19", "close": 15.54, "volume": 1888263.0}, {"date": "2025-05-20", "close": 15.49, "volume": 977615.0}, {"date": "2025-05-21", "close": 14.9, "volume": 1513922.0}, {"date": "2025-05-22", "close": 15.0, "volume": 1417305.0}, {"date": "2025-05-23", "close": 14.73, "volume": 1170686.0}, {"date": "2025-05-27", "close": 15.5, "volume": 782930.0}, {"date": "2025-05-28", "close": 15.38, "volume": 919786.0}, {"date": "2025-05-29", "close": 15.98, "volume": 1000724.0}, {"date": "2025-05-30", "close": 15.59, "volume": 1239557.0}, {"date": "2025-06-02", "close": 15.17, "volume": 1115784.0}, {"date": "2025-06-03", "close": 15.75, "volume": 1305446.0}, {"date": "2025-06-04", "close": 15.67, "volume": 1112871.0}, {"date": "2025-06-05", "close": 15.7, "volume": 1431009.0}, {"date": "2025-06-06", "close": 16.02, "volume": 1139319.0}, {"date": "2025-06-09", "close": 16.47, "volume": 1141837.0}, {"date": "2025-06-10", "close": 17.62, "volume": 1716354.0}, {"date": "2025-06-11", "close": 18.8, "volume": 3281936.0}, {"date": "2025-06-12", "close": 18.97, "volume": 2357364.0}, {"date": "2025-06-13", "close": 18.41, "volume": 1550375.0}, {"date": "2025-06-16", "close": 19.14, "volume": 1704162.0}, {"date": "2025-06-17", "close": 18.94, "volume": 1437561.0}, {"date": "2025-06-18", "close": 18.89, "volume": 1365441.0}, {"date": "2025-06-20", "close": 18.87, "volume": 2630400.0}, {"date": "2025-06-23", "close": 18.95, "volume": 1272948.0}, {"date": "2025-06-24", "close": 19.41, "volume": 888499.0}, {"date": "2025-06-25", "close": 19.35, "volume": 869858.0}, {"date": "2025-06-26", "close": 19.71, "volume": 669266.0}, {"date": "2025-06-27", "close": 19.72, "volume": 1039906.0}, {"date": "2025-06-30", "close": 19.46, "volume": 977611.0}, {"date": "2025-07-01", "close": 21.04, "volume": 1831738.0}, {"date": "2025-07-02", "close": 22.18, "volume": 1616344.0}, {"date": "2025-07-03", "close": 22.38, "volume": 867910.0}, {"date": "2025-07-07", "close": 22.0, "volume": 1207040.0}, {"date": "2025-07-08", "close": 22.16, "volume": 1473954.0}, {"date": "2025-07-09", "close": 22.54, "volume": 1163525.0}, {"date": "2025-07-10", "close": 22.87, "volume": 1135316.0}, {"date": "2025-07-11", "close": 22.73, "volume": 789844.0}, {"date": "2025-07-14", "close": 22.99, "volume": 935872.0}, {"date": "2025-07-15", "close": 22.23, "volume": 1149543.0}, {"date": "2025-07-16", "close": 22.38, "volume": 962787.0}, {"date": "2025-07-17", "close": 22.05, "volume": 1112952.0}, {"date": "2025-07-18", "close": 21.75, "volume": 1125824.0}, {"date": "2025-07-21", "close": 22.13, "volume": 1193861.0}, {"date": "2025-07-22", "close": 22.27, "volume": 1058781.0}, {"date": "2025-07-23", "close": 23.12, "volume": 1438463.0}, {"date": "2025-07-24", "close": 22.73, "volume": 1122724.0}, {"date": "2025-07-25", "close": 22.73, "volume": 1021996.0}, {"date": "2025-07-28", "close": 22.7, "volume": 757109.0}, {"date": "2025-07-29", "close": 22.08, "volume": 1344762.0}, {"date": "2025-07-30", "close": 21.43, "volume": 1281854.0}, {"date": "2025-07-31", "close": 21.44, "volume": 1240161.0}, {"date": "2025-08-01", "close": 21.4, "volume": 1493821.0}, {"date": "2025-08-04", "close": 21.71, "volume": 934025.0}, {"date": "2025-08-05", "close": 22.11, "volume": 1692611.0}, {"date": "2025-08-06", "close": 22.88, "volume": 2432087.0}, {"date": "2025-08-07", "close": 22.74, "volume": 1490403.0}, {"date": "2025-08-08", "close": 21.99, "volume": 1440534.0}, {"date": "2025-08-11", "close": 21.87, "volume": 1128388.0}, {"date": "2025-08-12", "close": 22.93, "volume": 1258533.0}, {"date": "2025-08-13", "close": 24.02, "volume": 1427000.0}, {"date": "2025-08-14", "close": 23.95, "volume": 1057887.0}, {"date": "2025-08-15", "close": 23.62, "volume": 805465.0}, {"date": "2025-08-18", "close": 23.06, "volume": 1025482.0}, {"date": "2025-08-19", "close": 23.26, "volume": 665960.0}, {"date": "2025-08-20", "close": 23.12, "volume": 831217.0}, {"date": "2025-08-21", "close": 23.57, "volume": 1218850.0}, {"date": "2025-08-22", "close": 24.86, "volume": 1204281.0}, {"date": "2025-08-25", "close": 25.04, "volume": 1083055.0}, {"date": "2025-08-26", "close": 25.18, "volume": 1407200.0}, {"date": "2025-08-27", "close": 25.56, "volume": 1202217.0}, {"date": "2025-08-28", "close": 25.08, "volume": 1130802.0}, {"date": "2025-08-29", "close": 24.8, "volume": 760037.0}, {"date": "2025-09-02", "close": 24.45, "volume": 1280792.0}, {"date": "2025-09-03", "close": 24.26, "volume": 1248925.0}, {"date": "2025-09-04", "close": 24.45, "volume": 854688.0}, {"date": "2025-09-05", "close": 24.58, "volume": 905720.0}, {"date": "2025-09-08", "close": 24.53, "volume": 964958.0}, {"date": "2025-09-09", "close": 24.06, "volume": 872875.0}, {"date": "2025-09-10", "close": 23.69, "volume": 872157.0}, {"date": "2025-09-11", "close": 24.64, "volume": 1464741.0}, {"date": "2025-09-12", "close": 23.99, "volume": 703416.0}, {"date": "2025-09-15", "close": 24.23, "volume": 810485.0}, {"date": "2025-09-16", "close": 24.16, "volume": 797997.0}, {"date": "2025-09-17", "close": 24.45, "volume": 994837.0}, {"date": "2025-09-18", "close": 25.22, "volume": 1428737.0}, {"date": "2025-09-19", "close": 24.59, "volume": 2584423.0}, {"date": "2025-09-22", "close": 24.57, "volume": 1159715.0}, {"date": "2025-09-23", "close": 24.45, "volume": 957373.0}, {"date": "2025-09-24", "close": 24.32, "volume": 504432.0}, {"date": "2025-09-25", "close": 24.71, "volume": 1038788.0}, {"date": "2025-09-26", "close": 24.64, "volume": 799328.0}, {"date": "2025-09-29", "close": 24.27, "volume": 623742.0}, {"date": "2025-09-30", "close": 24.08, "volume": 470196.0}, {"date": "2025-10-01", "close": 24.4, "volume": 715321.0}, {"date": "2025-10-02", "close": 24.86, "volume": 649637.0}, {"date": "2025-10-03", "close": 25.87, "volume": 1256181.0}, {"date": "2025-10-06", "close": 25.78, "volume": 777602.0}, {"date": "2025-10-07", "close": 24.29, "volume": 1569548.0}, {"date": "2025-10-08", "close": 24.41, "volume": 873883.0}, {"date": "2025-10-09", "close": 23.39, "volume": 749592.0}, {"date": "2025-10-10", "close": 22.43, "volume": 1055919.0}, {"date": "2025-10-13", "close": 22.53, "volume": 903274.0}, {"date": "2025-10-14", "close": 22.97, "volume": 1056111.0}, {"date": "2025-10-15", "close": 23.21, "volume": 567103.0}, {"date": "2025-10-16", "close": 23.08, "volume": 822777.0}, {"date": "2025-10-17", "close": 22.82, "volume": 788741.0}, {"date": "2025-10-20", "close": 23.22, "volume": 629388.0}, {"date": "2025-10-21", "close": 23.47, "volume": 575249.0}, {"date": "2025-10-22", "close": 23.4, "volume": 522573.0}, {"date": "2025-10-23", "close": 23.75, "volume": 816864.0}, {"date": "2025-10-24", "close": 24.07, "volume": 721745.0}, {"date": "2025-10-27", "close": 23.59, "volume": 793358.0}, {"date": "2025-10-28", "close": 23.63, "volume": 574437.0}, {"date": "2025-10-29", "close": 23.68, "volume": 726642.0}, {"date": "2025-10-30", "close": 23.16, "volume": 819186.0}, {"date": "2025-10-31", "close": 23.19, "volume": 687730.0}, {"date": "2025-11-03", "close": 24.2, "volume": 1093563.0}, {"date": "2025-11-04", "close": 23.99, "volume": 939489.0}, {"date": "2025-11-05", "close": 19.98, "volume": 2223479.0}, {"date": "2025-11-06", "close": 18.98, "volume": 2371310.0}, {"date": "2025-11-07", "close": 19.62, "volume": 1838636.0}, {"date": "2025-11-10", "close": 19.72, "volume": 1371388.0}, {"date": "2025-11-11", "close": 20.55, "volume": 1069324.0}, {"date": "2025-11-12", "close": 21.1, "volume": 1741565.0}, {"date": "2025-11-13", "close": 21.15, "volume": 1315842.0}, {"date": "2025-11-14", "close": 20.02, "volume": 1500213.0}, {"date": "2025-11-17", "close": 19.05, "volume": 1681824.0}, {"date": "2025-11-18", "close": 18.9, "volume": 1095534.0}, {"date": "2025-11-19", "close": 18.76, "volume": 1136275.0}, {"date": "2025-11-20", "close": 17.8, "volume": 1344589.0}, {"date": "2025-11-21", "close": 18.93, "volume": 1182845.0}, {"date": "2025-11-24", "close": 19.37, "volume": 1769278.0}, {"date": "2025-11-25", "close": 19.53, "volume": 1236265.0}, {"date": "2025-11-26", "close": 19.6, "volume": 1267606.0}, {"date": "2025-11-28", "close": 19.46, "volume": 655586.0}, {"date": "2025-12-01", "close": 19.18, "volume": 1323823.0}, {"date": "2025-12-02", "close": 18.86, "volume": 888412.0}, {"date": "2025-12-03", "close": 19.23, "volume": 986370.0}, {"date": "2025-12-04", "close": 18.97, "volume": 893313.0}, {"date": "2025-12-05", "close": 18.52, "volume": 968000.0}, {"date": "2025-12-08", "close": 18.75, "volume": 1475599.0}, {"date": "2025-12-09", "close": 18.7, "volume": 992414.0}, {"date": "2025-12-10", "close": 19.08, "volume": 1529792.0}, {"date": "2025-12-11", "close": 18.98, "volume": 1712338.0}, {"date": "2025-12-12", "close": 18.81, "volume": 976093.0}, {"date": "2025-12-15", "close": 18.76, "volume": 1211037.0}, {"date": "2025-12-16", "close": 18.96, "volume": 1027894.0}, {"date": "2025-12-17", "close": 19.51, "volume": 1504857.0}, {"date": "2025-12-18", "close": 19.35, "volume": 993371.0}, {"date": "2025-12-19", "close": 19.58, "volume": 2383679.0}, {"date": "2025-12-22", "close": 19.2, "volume": 665722.0}, {"date": "2025-12-23", "close": 19.29, "volume": 1115498.0}, {"date": "2025-12-24", "close": 19.37, "volume": 257662.0}, {"date": "2025-12-26", "close": 19.52, "volume": 846713.0}, {"date": "2025-12-29", "close": 19.37, "volume": 498985.0}, {"date": "2025-12-30", "close": 19.47, "volume": 687472.0}, {"date": "2025-12-31", "close": 19.17, "volume": 986681.0}, {"date": "2026-01-02", "close": 19.04, "volume": 1036603.0}, {"date": "2026-01-05", "close": 19.42, "volume": 1448921.0}, {"date": "2026-01-06", "close": 19.54, "volume": 1185611.0}, {"date": "2026-01-07", "close": 19.35, "volume": 1457510.0}, {"date": "2026-01-08", "close": 20.36, "volume": 1267726.0}, {"date": "2026-01-09", "close": 20.6, "volume": 1481517.0}, {"date": "2026-01-12", "close": 20.78, "volume": 970642.0}, {"date": "2026-01-13", "close": 21.45, "volume": 2096639.0}, {"date": "2026-01-14", "close": 23.6, "volume": 3235282.0}, {"date": "2026-01-15", "close": 23.41, "volume": 1575266.0}, {"date": "2026-01-16", "close": 22.03, "volume": 1772883.0}, {"date": "2026-01-20", "close": 21.26, "volume": 1033631.0}, {"date": "2026-01-21", "close": 22.35, "volume": 1193162.0}, {"date": "2026-01-22", "close": 21.85, "volume": 828766.0}, {"date": "2026-01-23", "close": 21.61, "volume": 864205.0}, {"date": "2026-01-26", "close": 21.36, "volume": 1013380.0}, {"date": "2026-01-27", "close": 22.23, "volume": 1020951.0}, {"date": "2026-01-28", "close": 21.59, "volume": 876822.0}, {"date": "2026-01-29", "close": 21.04, "volume": 863143.0}, {"date": "2026-01-30", "close": 20.8, "volume": 1042605.0}, {"date": "2026-02-02", "close": 20.95, "volume": 1317665.0}, {"date": "2026-02-03", "close": 21.06, "volume": 892985.0}, {"date": "2026-02-04", "close": 24.26, "volume": 2221985.0}, {"date": "2026-02-05", "close": 25.21, "volume": 2054521.0}, {"date": "2026-02-06", "close": 26.46, "volume": 1369276.0}, {"date": "2026-02-09", "close": 26.03, "volume": 1175343.0}, {"date": "2026-02-10", "close": 25.93, "volume": 866969.0}, {"date": "2026-02-11", "close": 26.67, "volume": 1027896.0}, {"date": "2026-02-12", "close": 26.27, "volume": 1124206.0}, {"date": "2026-02-13", "close": 27.09, "volume": 1307687.0}, {"date": "2026-02-17", "close": 25.92, "volume": 1113627.0}, {"date": "2026-02-18", "close": 25.65, "volume": 668266.0}, {"date": "2026-02-19", "close": 25.02, "volume": 716137.0}, {"date": "2026-02-20", "close": 24.86, "volume": 623213.0}, {"date": "2026-02-23", "close": 24.37, "volume": 592108.0}, {"date": "2026-02-24", "close": 24.89, "volume": 773321.0}, {"date": "2026-02-25", "close": 24.79, "volume": 492704.0}, {"date": "2026-02-26", "close": 24.62, "volume": 631799.0}, {"date": "2026-02-27", "close": 24.32, "volume": 1258976.0}, {"date": "2026-03-02", "close": 23.58, "volume": 671632.0}, {"date": "2026-03-03", "close": 22.6, "volume": 747652.0}, {"date": "2026-03-04", "close": 22.16, "volume": 787252.0}, {"date": "2026-03-05", "close": 22.03, "volume": 677123.0}, {"date": "2026-03-06", "close": 21.28, "volume": 882616.0}, {"date": "2026-03-09", "close": 21.18, "volume": 1163818.0}, {"date": "2026-03-10", "close": 21.32, "volume": 848889.0}, {"date": "2026-03-11", "close": 21.21, "volume": 664985.0}, {"date": "2026-03-12", "close": 20.1, "volume": 1258514.0}, {"date": "2026-03-13", "close": 19.76, "volume": 895168.0}, {"date": "2026-03-16", "close": 19.74, "volume": 762209.0}, {"date": "2026-03-17", "close": 20.37, "volume": 828496.0}, {"date": "2026-03-18", "close": 20.0, "volume": 649592.0}, {"date": "2026-03-19", "close": 19.78, "volume": 1114484.0}, {"date": "2026-03-20", "close": 19.58, "volume": 2276701.0}, {"date": "2026-03-23", "close": 20.5, "volume": 1266634.0}, {"date": "2026-03-24", "close": 20.86, "volume": 879932.0}, {"date": "2026-03-25", "close": 21.44, "volume": 873206.0}, {"date": "2026-03-26", "close": 21.36, "volume": 926321.0}, {"date": "2026-03-27", "close": 20.25, "volume": 852024.0}, {"date": "2026-03-30", "close": 19.21, "volume": 1312085.0}, {"date": "2026-03-31", "close": 20.21, "volume": 1078224.0}, {"date": "2026-04-01", "close": 20.83, "volume": 960349.0}, {"date": "2026-04-02", "close": 20.37, "volume": 625355.0}, {"date": "2026-04-06", "close": 20.16, "volume": 503700.0}, {"date": "2026-04-07", "close": 20.02, "volume": 793658.0}, {"date": "2026-04-08", "close": 20.74, "volume": 854209.0}, {"date": "2026-04-09", "close": 20.5, "volume": 699207.0}, {"date": "2026-04-10", "close": 20.42, "volume": 727134.0}, {"date": "2026-04-13", "close": 20.66, "volume": 608312.0}, {"date": "2026-04-14", "close": 20.53, "volume": 571065.0}, {"date": "2026-04-15", "close": 20.49, "volume": 1173685.0}, {"date": "2026-04-16", "close": 20.71, "volume": 1319425.0}, {"date": "2026-04-17", "close": 21.79, "volume": 1307536.0}, {"date": "2026-04-20", "close": 22.33, "volume": 668384.0}, {"date": "2026-04-21", "close": 21.88, "volume": 711393.0}, {"date": "2026-04-22", "close": 21.68, "volume": 686862.0}, {"date": "2026-04-23", "close": 21.67, "volume": 556577.0}, {"date": "2026-04-24", "close": 22.14, "volume": 636170.0}, {"date": "2026-04-27", "close": 21.62, "volume": 575292.0}, {"date": "2026-04-28", "close": 21.18, "volume": 468634.0}, {"date": "2026-04-29", "close": 20.93, "volume": 642626.0}, {"date": "2026-04-30", "close": 21.05, "volume": 843405.0}, {"date": "2026-05-01", "close": 21.32, "volume": 786024.0}, {"date": "2026-05-04", "close": 20.38, "volume": 916784.0}, {"date": "2026-05-05", "close": 20.67, "volume": 921922.0}, {"date": "2026-05-06", "close": 22.32, "volume": 2652886.0}, {"date": "2026-05-07", "close": 21.86, "volume": 1360990.0}, {"date": "2026-05-08", "close": 22.78, "volume": 1337122.0}, {"date": "2026-05-11", "close": 22.12, "volume": 1117291.0}, {"date": "2026-05-12", "close": 22.03, "volume": 904190.0}, {"date": "2026-05-13", "close": 22.03, "volume": 1139333.0}, {"date": "2026-05-14", "close": 22.53, "volume": 682291.0}, {"date": "2026-05-15", "close": 20.84, "volume": 1096042.0}, {"date": "2026-05-18", "close": 20.64, "volume": 841164.0}, {"date": "2026-05-19", "close": 19.67, "volume": 1138810.0}, {"date": "2026-05-20", "close": 20.6, "volume": 776841.0}, {"date": "2026-05-21", "close": 21.0, "volume": 526465.0}, {"date": "2026-05-22", "close": 21.58, "volume": 420456.0}, {"date": "2026-05-26", "close": 22.77, "volume": 1063096.0}, {"date": "2026-05-27", "close": 24.02, "volume": 964584.0}, {"date": "2026-05-28", "close": 23.74, "volume": 850847.0}, {"date": "2026-05-29", "close": 22.86, "volume": 1073237.0}, {"date": "2026-06-01", "close": 22.7, "volume": 770210.0}, {"date": "2026-06-02", "close": 22.79, "volume": 964653.0}, {"date": "2026-06-03", "close": 22.42, "volume": 1646848.0}, {"date": "2026-06-04", "close": 22.83, "volume": 1347509.0}, {"date": "2026-06-05", "close": 22.07, "volume": 771891.0}, {"date": "2026-06-08", "close": 22.33, "volume": 893835.0}, {"date": "2026-06-09", "close": 21.97, "volume": 1302791.0}, {"date": "2026-06-10", "close": 21.72, "volume": 1109157.0}, {"date": "2026-06-11", "close": 22.44, "volume": 1118449.0}, {"date": "2026-06-12", "close": 22.68, "volume": 1099122.0}, {"date": "2026-06-15", "close": 22.84, "volume": 1252172.0}, {"date": "2026-06-16", "close": 21.59, "volume": 790616.0}, {"date": "2026-06-17", "close": 20.44, "volume": 1101997.0}, {"date": "2026-06-18", "close": 20.75, "volume": 1228751.0}, {"date": "2026-06-22", "close": 20.59, "volume": 877784.0}, {"date": "2026-06-23", "close": 20.49, "volume": 797590.0}, {"date": "2026-06-24", "close": 20.27, "volume": 721396.0}, {"date": "2026-06-25", "close": 20.29, "volume": 782577.0}, {"date": "2026-06-26", "close": 20.01, "volume": 2811950.0}, {"date": "2026-06-29", "close": 18.18, "volume": 1482304.0}, {"date": "2026-06-30", "close": 18.38, "volume": 1084041.0}, {"date": "2026-07-01", "close": 18.14, "volume": 1300890.0}, {"date": "2026-07-02", "close": 18.76, "volume": 1203063.0}, {"date": "2026-07-06", "close": 19.41, "volume": 1005587.0}, {"date": "2026-07-07", "close": 19.2, "volume": 1030078.0}, {"date": "2026-07-08", "close": 18.52, "volume": 1347705.0}, {"date": "2026-07-09", "close": 19.49, "volume": 1364136.0}, {"date": "2026-07-10", "close": 19.96, "volume": 758986.0}, {"date": "2026-07-13", "close": 19.2, "volume": 878265.0}, {"date": "2026-07-14", "close": 19.26, "volume": 759823.0}, {"date": "2026-07-15", "close": 19.93, "volume": 641438.0}, {"date": "2026-07-16", "close": 20.61, "volume": 1030954.0}, {"date": "2026-07-17", "close": 19.79, "volume": 792665.0}, {"date": "2026-07-20", "close": 19.65, "volume": 755837.0}, {"date": "2026-07-21", "close": 19.92, "volume": 1064946.0}, {"date": "2026-07-22", "close": 20.65, "volume": 938215.0}, {"date": "2026-07-23", "close": 20.11, "volume": 704275.0}, {"date": "2026-07-24", "close": 20.4, "volume": 520755.0}, {"date": "2026-07-27", "close": 20.72, "volume": 722133.0}, {"date": "2026-07-28", "close": 21.62, "volume": 697585.0}, {"date": "2026-07-29", "close": 21.58, "volume": 809819.0}, {"date": "2026-07-30", "close": 21.88, "volume": 862358.0}, {"date": "2026-07-31", "close": 21.04, "volume": 1192343.0}, {"date": "2026-08-03", "close": 21.01, "volume": 793842.0}, {"date": "2026-08-04", "close": 21.16, "volume": 1390185.0}, {"date": "2026-08-05", "close": 20.52, "volume": 2040620.0}, {"date": "2026-08-06", "close": 18.85, "volume": 1383259.0}, {"date": "2026-08-07", "close": 19.42, "volume": 999002.0}], "refreshing": true}