{"ticker": "ALNT", "overview": {"cik": "46129", "ticker": "ALNT", "name": "ALLIENT INC", "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "sic": "3825", "announcements": [{"form": "4", "date": "2026-09-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000080", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001214659-26-010111", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000078", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005856", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091098", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000064", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-04", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000063", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001104659-26-067513", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001104659-26-058659", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000055", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001104659-26-056256", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001104", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000044", "price_sensitive": false}]}, "description": "ALLIENT INC trades as ALNT on the NASDAQ and is registered in the United States, classified under Instruments For Meas & Testing of Electricity & Elec Signals (SIC 3825). Privy Trades holds 134 insider filings for the company, from March 2024 to September 2026. Across those, 6 insiders disclosed 4 open-market purchases totalling $122.08K against 8 sales totalling $10.59M. The most recent filing on record is dated 23 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 122080.90000000001, "sell_n": 8, "sell_sum": 10586471.4384, "net": -10464390.5384, "insiders": 6, "first_date": "2024-03-08", "last_date": "2026-09-23"}, "metrics": {"ticker": "ALNT", "has_prices": true, "as_of": "2026-09-22", "last": 108.06, "prev_close": 109.35, "change": -1.289999999999992, "change_pct": -0.011796982167352466, "session_volume": 187062.0, "vwap_5": 102.9315372326397, "vwap_20": 95.82313405520162, "vwap_60": 95.71701771510386, "vwap_250": 73.6215564803838, "high_52w": 114.28, "low_52w": 48.39, "avg_volume_20": 209327.2, "sessions": 400, "market_cap": {"value": 1837291338.66, "shares": 17002511.0, "as_of": "2026-08-05", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001239944-26-000080", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Michael R. Winter", "who_key": "Winter Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49799.29, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Board insider adds $50K of ALNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612951/000123994426000080/0001239944-26-000080-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58484}, {"id": "13DG-0001214659-26-010111", "src": "13DG", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Allient Inc", "who_key": "ALLIENT INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "ALLIENT INC moves to a 3.5% activist stake in ALNT", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/0001214659-26-010111-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001239944-26-000078", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Richard S. Warzala", "who_key": "WARZALA RICHARD S", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7950789.118, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "The CEO takes $8M off the table in ALNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1024225/000123994426000078/0001239944-26-000078-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001239944-26-000064", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Robert B. Engel", "who_key": "Engel Robert B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000064/0001239944-26-000064-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218324}, {"id": "0001239944-26-000055", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Ashish Bendre", "who_key": "Bendre Ashish", "role": "VP and Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31240.559999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "President files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000055/0001239944-26-000055-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001239944-26-000056", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Robert B. Engel", "who_key": "Engel Robert B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27364.559999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000056/0001239944-26-000056-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001239944-26-000057", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Richard D. Federico", "who_key": "Federico Richard D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31085.519999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000057/0001239944-26-000057-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001239944-26-000058", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Steven C. Finch", "who_key": "Finch Steven C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27364.559999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000058/0001239944-26-000058-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001239944-26-000059", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Nicole R. Tzetzo", "who_key": "Tzetzo Nicole R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27364.559999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000059/0001239944-26-000059-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001239944-26-000060", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Michael R. Winter", "who_key": "Winter Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27364.559999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000060/0001239944-26-000060-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0000315066-26-001104", "src": "13DG", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Allient Inc", "who_key": "ALLIENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "ALLIENT INC moves to a 12.1% passive stake in ALNT", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/0000315066-26-001104-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001239944-26-000041", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Richard S. Warzala", "who_key": "WARZALA RICHARD S", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1419139.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "CEO files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000041/0001239944-26-000041-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0001239944-26-000042", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "James A. Michaud", "who_key": "Michaud James A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58543.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "CFO files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000042/0001239944-26-000042-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0001239944-26-000043", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Ashish Bendre", "who_key": "Bendre Ashish", "role": "VP and Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 135385.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "President files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000043/0001239944-26-000043-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0001239944-26-000044", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Helmut Pirthauer", "who_key": "Pirthauer Helmut", "role": "VP and Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 65220.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "President files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000044/0001239944-26-000044-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0001239944-26-000045", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Kenneth Arthur May", "who_key": "May Kenneth Arthur", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 82282.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "C-suite exec files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000045/0001239944-26-000045-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0001239944-26-000046", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Stephen Warzala", "who_key": "Warzala Stephen", "role": "VP and Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 95450.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "President files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000046/0001239944-26-000046-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0001239944-26-000063", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Ashish Bendre", "who_key": "Bendre Ashish", "role": "VP and Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 123949.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "President files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000063/0001239944-26-000063-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0001239944-26-000034", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Ashish Bendre", "who_key": "Bendre Ashish", "role": "VP and Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 378000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Insider offloads $378K of ALNT", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000034/0001239944-26-000034-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "13DG-0000102909-26-000571", "src": "13DG", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Allient Inc", "who_key": "ALLIENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "ALLIENT INC adjusts its stake in ALNT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/0000102909-26-000571-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319124}, {"id": "0001239944-26-000022", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Richard S. Warzala", "who_key": "WARZALA RICHARD S", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2369584.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "CEO files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000022/0001239944-26-000022-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349364}, {"id": "0001239944-26-000023", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "James A. Michaud", "who_key": "Michaud James A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 332633.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "CFO files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000023/0001239944-26-000023-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349364}, {"id": "0001239944-26-000024", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Ashish Bendre", "who_key": "Bendre Ashish", "role": "VP and Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 188196.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "President files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000024/0001239944-26-000024-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349364}, {"id": "0001239944-26-000025", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Helmut Pirthauer", "who_key": "Pirthauer Helmut", "role": "VP and Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 96332.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "President files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000025/0001239944-26-000025-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349364}, {"id": "0001239944-26-000026", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Kenneth Arthur May", "who_key": "May Kenneth Arthur", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 134753.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "C-suite exec files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000026/0001239944-26-000026-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349364}, {"id": "0001239944-26-000027", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Stephen Warzala", "who_key": "Warzala Stephen", "role": "VP and Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 198499.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "President files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000027/0001239944-26-000027-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349364}, {"id": "0001239944-26-000028", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Robert B. Engel", "who_key": "Engel Robert B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23214.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000028/0001239944-26-000028-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349364}, {"id": "0001239944-26-000029", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Richard D. Federico", "who_key": "Federico Richard D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26876.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000029/0001239944-26-000029-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349364}, {"id": "0001239944-26-000030", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Steven C. Finch", "who_key": "Finch Steven C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23214.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000030/0001239944-26-000030-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349364}, {"id": "0001239944-26-000031", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Nicole R. Tzetzo", "who_key": "Tzetzo Nicole R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23214.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on ALNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000031/0001239944-26-000031-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349364}], "recent_buys": [{"id": "0001239944-26-000080", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Michael R. Winter", "who_key": "Winter Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49799.29, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Board insider adds $50K of ALNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612951/000123994426000080/0001239944-26-000080-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58484}, {"id": "0001239944-25-000038", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Michael R. Winter", "who_key": "Winter Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47304.950000000004, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Board member picks up $47K of ALNT", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994425000038/0001239944-25-000038-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453044}, {"id": "0001062993-24-018972", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Nicole R. Tzetzo", "who_key": "Tzetzo Nicole R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9983.26, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Board member picks up $10K of ALNT", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000106299324018972/0001062993-24-018972-index.htm", "trade_date": "2024-11-12", "timestamp": "2024-11-12", "mins": 1037684}, {"id": "0001062993-24-012735", "src": "INSIDERS", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Nicole R. Tzetzo", "who_key": "Tzetzo Nicole R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14993.400000000001, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Insider cluster: 3 buying ALNT", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000106299324012735/0001062993-24-012735-index.htm", "trade_date": "2024-06-14", "timestamp": "2024-06-14", "mins": 1255124}], "institutional": [{"id": "13DG-0001214659-26-010111", "src": "13DG", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Allient Inc", "who_key": "ALLIENT INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "ALLIENT INC moves to a 3.5% activist stake in ALNT", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/0001214659-26-010111-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0000315066-26-001104", "src": "13DG", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Allient Inc", "who_key": "ALLIENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "ALLIENT INC moves to a 12.1% passive stake in ALNT", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/0000315066-26-001104-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0000102909-26-000571", "src": "13DG", "ticker": "ALNT", "cik": "46129", "company": "ALLIENT INC", "company_raw": "ALLIENT INC", "who": "Allient Inc", "who_key": "ALLIENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "ALLIENT INC adjusts its stake in ALNT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/46129/0000102909-26-000571-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319124}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Allient Inc. - Common Stock", "new_value": "ALLIENT INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000046129", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000046129", "applied": 1, "detected_at": "2026-09-10T03:14:54.800092"}]}, "key_people": [{"who": "Richard S. Warzala", "who_key": "WARZALA RICHARD S", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 7950789.118, "net": -7950789.118, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7950789.118, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024225/000123994426000078/0001239944-26-000078-index.htm"}], "latest": {"action": "SELL", "amount": 7950789.118, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1024225/000123994426000078/0001239944-26-000078-index.htm"}}, {"who": "Ashish Bendre", "who_key": "Bendre Ashish", "role": "VP and Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1904790.8204, "net": -1904790.8204, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 378000.0, "date": "2026-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000034/0001239944-26-000034-index.htm"}, {"action": "SELL", "amount": 836000.0, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994425000032/0001239944-25-000032-index.htm"}, {"action": "SELL", "amount": 690790.8204000001, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000106299324006294/0001062993-24-006294-index.htm"}], "latest": {"action": "SELL", "amount": 378000.0, "date": "2026-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994426000034/0001239944-26-000034-index.htm"}}, {"who": "Michael R. Leach", "who_key": "Leach Michael R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 500581.5, "net": -500581.5, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 164367.5, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000106299324006898/0001062993-24-006898-index.htm"}, {"action": "SELL", "amount": 164965.0, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000106299324006566/0001062993-24-006566-index.htm"}, {"action": "SELL", "amount": 171249.0, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000106299324006177/0001062993-24-006177-index.htm"}], "latest": {"action": "SELL", "amount": 164367.5, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000106299324006898/0001062993-24-006898-index.htm"}}, {"who": "Geoffery Rondeau", "who_key": "Rondeau Geoffery", "role": "VP of Operational Excellence", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 230310.0, "net": -230310.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 230310.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000106299325009644/0001062993-25-009644-index.htm"}], "latest": {"action": "SELL", "amount": 230310.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000106299325009644/0001062993-25-009644-index.htm"}}, {"who": "Michael R. Winter", "who_key": "Winter Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 97104.24, "sold": 0, "net": 97104.24, "trades": 2, "top_score": 43.6, "lean": "buying", "history": [{"action": "BUY", "amount": 49799.29, "date": "2026-09-23", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1612951/000123994426000080/0001239944-26-000080-index.htm"}, {"action": "BUY", "amount": 47304.950000000004, "date": "2025-12-23", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000123994425000038/0001239944-25-000038-index.htm"}], "latest": {"action": "BUY", "amount": 49799.29, "date": "2026-09-23", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1612951/000123994426000080/0001239944-26-000080-index.htm"}}, {"who": "Nicole R. Tzetzo", "who_key": "Tzetzo Nicole R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24976.660000000003, "sold": 0, "net": 24976.660000000003, "trades": 2, "top_score": 44.4, "lean": "buying", "history": [{"action": "BUY", "amount": 9983.26, "date": "2024-11-12", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000106299324018972/0001062993-24-018972-index.htm"}, {"action": "BUY", "amount": 14993.400000000001, "date": "2024-06-14", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000106299324012735/0001062993-24-012735-index.htm"}], "latest": {"action": "BUY", "amount": 9983.26, "date": "2024-11-12", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/46129/000106299324018972/0001062993-24-018972-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -7950789.118}, {"date": "2026-09-23", "net": 49799.29}], "announcements": [{"form": "4", "date": "2026-09-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000080", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001214659-26-010111", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000078", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005856", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091098", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000064", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-04", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000063", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001104659-26-067513", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001104659-26-058659", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000055", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001104659-26-056256", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001104", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001239944-26-000044", "price_sensitive": false}], "performance": {"ticker": "ALNT", "has_prices": true, "summary": {"n": 3, "avg": 2.6758859080159163, "win_rate": 1.0, "best": 3.6417525773195876, "worst": 0.938991566481249, "as_of": "2026-09-22"}, "buys": [{"who": "Winter Michael R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49799.29, "date": "2026-09-23", "score": 43.6, "ref_price": null, "return": null}, {"who": "Winter Michael R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47304.950000000004, "date": "2025-12-23", "score": 35.2, "ref_price": 55.73, "return": 0.938991566481249}, {"who": "Tzetzo Nicole R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9983.26, "date": "2024-11-12", "score": 28.1, "ref_price": 23.28, "return": 3.6417525773195876}, {"who": "Tzetzo Nicole R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14993.400000000001, "date": "2024-06-14", "score": 44.4, "ref_price": 24.3, "return": 3.4469135802469135}]}, "price_series": [{"date": "2016-09-22", "close": 12.6, "volume": 67182.0}, {"date": "2016-09-23", "close": 12.4533, "volume": 49065.0}, {"date": "2016-09-26", "close": 12.2933, "volume": 63733.0}, {"date": "2016-09-27", "close": 12.4267, "volume": 78535.0}, {"date": "2016-09-28", "close": 12.62, "volume": 66693.0}, {"date": "2016-09-29", "close": 12.6467, "volume": 68661.0}, {"date": "2016-09-30", "close": 12.6067, "volume": 244531.0}, {"date": "2016-10-03", "close": 12.9733, "volume": 47248.0}, {"date": "2016-10-04", "close": 12.7067, "volume": 48084.0}, {"date": "2016-10-05", "close": 12.96, "volume": 71806.0}, {"date": "2016-10-06", "close": 12.96, "volume": 46452.0}, {"date": "2016-10-07", "close": 12.98, "volume": 152263.0}, {"date": "2016-10-10", "close": 13.1533, "volume": 60193.0}, {"date": "2016-10-11", "close": 13.0733, "volume": 41761.0}, {"date": "2016-10-12", "close": 13.2933, "volume": 47853.0}, {"date": "2016-10-13", "close": 13.2133, "volume": 59362.0}, {"date": "2016-10-14", "close": 13.3333, "volume": 34306.0}, {"date": "2016-10-17", "close": 13.7333, "volume": 67962.0}, {"date": "2016-10-18", "close": 13.48, "volume": 47896.0}, {"date": "2016-10-19", "close": 13.6, "volume": 28867.0}, {"date": "2016-10-20", "close": 13.4533, "volume": 34890.0}, {"date": "2016-10-21", "close": 13.3933, "volume": 35043.0}, {"date": "2016-10-24", "close": 13.48, "volume": 26736.0}, {"date": "2016-10-25", "close": 13.1733, "volume": 23128.0}, {"date": "2016-10-26", "close": 13.08, "volume": 19071.0}, {"date": "2016-10-27", "close": 13.12, "volume": 25851.0}, {"date": "2016-10-28", "close": 13.12, "volume": 25009.0}, {"date": "2016-10-31", "close": 13.1867, "volume": 24568.0}, {"date": "2016-11-01", "close": 13.1, "volume": 24184.0}, {"date": "2016-11-02", "close": 12.56, "volume": 30547.0}, {"date": "2016-11-03", "close": 12.0667, "volume": 46032.0}, {"date": "2016-11-04", "close": 12.0933, "volume": 32602.0}, {"date": "2016-11-07", "close": 12.4533, "volume": 19063.0}, {"date": "2016-11-08", "close": 12.56, "volume": 30532.0}, {"date": "2016-11-09", "close": 12.9933, "volume": 55114.0}, {"date": "2016-11-10", "close": 13.1, "volume": 43912.0}, {"date": "2016-11-11", "close": 13.8067, "volume": 83698.0}, {"date": "2016-11-14", "close": 14.0933, "volume": 35194.0}, {"date": "2016-11-15", "close": 13.9133, "volume": 22008.0}, {"date": "2016-11-16", "close": 13.9867, "volume": 19263.0}, {"date": "2016-11-17", "close": 14.2933, "volume": 40171.0}, {"date": "2016-11-18", "close": 14.14, "volume": 31225.0}, {"date": "2016-11-21", "close": 14.28, "volume": 26229.0}, {"date": "2016-11-22", "close": 14.5667, "volume": 22869.0}, {"date": "2016-11-23", "close": 14.7467, "volume": 13668.0}, {"date": "2016-11-25", "close": 14.7267, "volume": 9873.0}, {"date": "2016-11-28", "close": 14.7067, "volume": 19584.0}, {"date": "2016-11-29", "close": 14.3533, "volume": 17880.0}, {"date": "2016-11-30", "close": 14.2533, "volume": 17538.0}, {"date": "2016-12-01", "close": 14.3067, "volume": 20149.0}, {"date": "2016-12-02", "close": 14.2067, "volume": 13087.0}, {"date": "2016-12-05", "close": 14.78, "volume": 30507.0}, {"date": "2016-12-06", "close": 14.4533, "volume": 25834.0}, {"date": "2016-12-07", "close": 15.04, "volume": 12826.0}, {"date": "2016-12-08", "close": 15.2733, "volume": 33730.0}, {"date": "2016-12-09", "close": 15.7933, "volume": 20844.0}, {"date": "2016-12-12", "close": 15.6733, "volume": 28359.0}, {"date": "2016-12-13", "close": 15.4667, "volume": 13384.0}, {"date": "2016-12-14", "close": 15.4267, "volume": 14377.0}, {"date": "2016-12-15", "close": 15.36, "volume": 27247.0}, {"date": "2016-12-16", "close": 15.04, "volume": 60327.0}, {"date": "2016-12-19", "close": 14.8733, "volume": 16579.0}, {"date": "2016-12-20", "close": 15.1067, "volume": 24868.0}, {"date": "2016-12-21", "close": 15.1667, "volume": 31371.0}, {"date": "2016-12-22", "close": 15.0, "volume": 10419.0}, {"date": "2016-12-23", "close": 15.0267, "volume": 17394.0}, {"date": "2016-12-27", "close": 14.98, "volume": 16150.0}, {"date": "2016-12-28", "close": 14.4933, "volume": 15679.0}, {"date": "2016-12-29", "close": 14.36, "volume": 12993.0}, {"date": "2016-12-30", "close": 14.26, "volume": 10908.0}, {"date": "2017-01-03", "close": 14.9, "volume": 18594.0}, {"date": "2017-01-04", "close": 14.9533, "volume": 37333.0}, {"date": "2017-01-05", "close": 14.3867, "volume": 17358.0}, {"date": "2017-01-06", "close": 14.18, "volume": 10431.0}, {"date": "2017-01-09", "close": 14.3, "volume": 17164.0}, {"date": "2017-01-10", "close": 14.4867, "volume": 16893.0}, {"date": "2017-01-11", "close": 14.3867, "volume": 94110.0}, {"date": "2017-01-12", "close": 14.02, "volume": 16560.0}, {"date": "2017-01-13", "close": 14.3267, "volume": 21361.0}, {"date": "2017-01-17", "close": 14.0733, "volume": 17452.0}, {"date": "2017-01-18", "close": 14.0533, "volume": 19161.0}, {"date": "2017-01-19", "close": 13.7867, "volume": 16282.0}, {"date": "2017-01-20", "close": 14.5267, "volume": 32541.0}, {"date": "2017-01-23", "close": 14.68, "volume": 16516.0}, {"date": "2017-01-24", "close": 14.86, "volume": 71671.0}, {"date": "2017-01-25", "close": 14.9267, "volume": 52644.0}, {"date": "2017-01-26", "close": 15.0, "volume": 16513.0}, {"date": "2017-01-27", "close": 15.0533, "volume": 25491.0}, {"date": "2017-01-30", "close": 14.6867, "volume": 51252.0}, {"date": "2017-01-31", "close": 14.6933, "volume": 18280.0}, {"date": "2017-02-01", "close": 14.5667, "volume": 45123.0}, {"date": "2017-02-02", "close": 14.5467, "volume": 24714.0}, {"date": "2017-02-03", "close": 14.8333, "volume": 20980.0}, {"date": "2017-02-06", "close": 14.7933, "volume": 31350.0}, {"date": "2017-02-07", "close": 14.8467, "volume": 40381.0}, {"date": "2017-02-08", "close": 14.7267, "volume": 138472.0}, {"date": "2017-02-09", "close": 14.9133, "volume": 61222.0}, {"date": "2017-02-10", "close": 15.0267, "volume": 66399.0}, {"date": "2017-02-13", "close": 14.9933, "volume": 35274.0}, {"date": "2017-02-14", "close": 14.8267, "volume": 71986.0}, {"date": "2017-02-15", "close": 15.6933, "volume": 130324.0}, {"date": "2017-02-16", "close": 15.4067, "volume": 52519.0}, {"date": "2017-02-17", "close": 15.4933, "volume": 95671.0}, {"date": "2017-02-21", "close": 16.1467, "volume": 117429.0}, {"date": "2017-02-22", "close": 16.0867, "volume": 32163.0}, {"date": "2017-02-23", "close": 16.12, "volume": 29734.0}, {"date": "2017-02-24", "close": 16.2333, "volume": 89146.0}, {"date": "2017-02-27", "close": 15.9867, "volume": 92733.0}, {"date": "2017-02-28", "close": 16.1, "volume": 86892.0}, {"date": "2017-03-01", "close": 16.2267, "volume": 127032.0}, {"date": "2017-03-02", "close": 16.08, "volume": 71100.0}, {"date": "2017-03-03", "close": 16.5, "volume": 92923.0}, {"date": "2017-03-06", "close": 16.4333, "volume": 85557.0}, {"date": "2017-03-07", "close": 15.88, "volume": 115575.0}, {"date": "2017-03-08", "close": 15.26, "volume": 83397.0}, {"date": "2017-03-09", "close": 15.88, "volume": 42820.0}, {"date": "2017-03-10", "close": 15.7067, "volume": 37779.0}, {"date": "2017-03-13", "close": 15.6267, "volume": 38673.0}, {"date": "2017-03-14", "close": 12.84, "volume": 333118.0}, {"date": "2017-03-15", "close": 13.56, "volume": 143577.0}, {"date": "2017-03-16", "close": 13.42, "volume": 84025.0}, {"date": "2017-03-17", "close": 13.7933, "volume": 85521.0}, {"date": "2017-03-20", "close": 14.0733, "volume": 91806.0}, {"date": "2017-03-21", "close": 13.58, "volume": 81415.0}, {"date": "2017-03-22", "close": 13.5067, "volume": 54877.0}, {"date": "2017-03-23", "close": 13.52, "volume": 87340.0}, {"date": "2017-03-24", "close": 13.4333, "volume": 60816.0}, {"date": "2017-03-27", "close": 13.26, "volume": 47568.0}, {"date": "2017-03-28", "close": 13.4067, "volume": 99600.0}, {"date": "2017-03-29", "close": 13.3267, "volume": 52533.0}, {"date": "2017-03-30", "close": 13.3333, "volume": 55401.0}, {"date": "2017-03-31", "close": 13.4, "volume": 214069.0}, {"date": "2017-04-03", "close": 13.54, "volume": 36948.0}, {"date": "2017-04-04", "close": 13.4867, "volume": 33409.0}, {"date": "2017-04-05", "close": 13.9133, "volume": 67792.0}, {"date": "2017-04-06", "close": 14.3133, "volume": 49657.0}, {"date": "2017-04-07", "close": 14.6133, "volume": 41481.0}, {"date": "2017-04-10", "close": 14.32, "volume": 46272.0}, {"date": "2017-04-11", "close": 14.3, "volume": 30115.0}, {"date": "2017-04-12", "close": 14.02, "volume": 32481.0}, {"date": "2017-04-13", "close": 14.0, "volume": 46192.0}, {"date": "2017-04-17", "close": 14.3, "volume": 31855.0}, {"date": "2017-04-18", "close": 14.2133, "volume": 17707.0}, {"date": "2017-04-19", "close": 14.5867, "volume": 46401.0}, {"date": "2017-04-20", "close": 15.22, "volume": 48319.0}, {"date": "2017-04-21", "close": 14.8867, "volume": 43240.0}, {"date": "2017-04-24", "close": 15.4733, "volume": 40638.0}, {"date": "2017-04-25", "close": 15.5133, "volume": 17640.0}, {"date": "2017-04-26", "close": 15.5533, "volume": 36345.0}, {"date": "2017-04-27", "close": 15.2333, "volume": 30043.0}, {"date": "2017-04-28", "close": 15.0933, "volume": 22600.0}, {"date": "2017-05-01", "close": 15.6067, "volume": 47499.0}, {"date": "2017-05-02", "close": 15.0133, "volume": 37024.0}, {"date": "2017-05-03", "close": 14.4067, "volume": 61132.0}, {"date": "2017-05-04", "close": 16.6467, "volume": 111205.0}, {"date": "2017-05-05", "close": 16.8533, "volume": 71461.0}, {"date": "2017-05-08", "close": 16.6933, "volume": 33030.0}, {"date": "2017-05-09", "close": 17.0267, "volume": 63405.0}, {"date": "2017-05-10", "close": 17.28, "volume": 31831.0}, {"date": "2017-05-11", "close": 17.0533, "volume": 50574.0}, {"date": "2017-05-12", "close": 17.1333, "volume": 25704.0}, {"date": "2017-05-15", "close": 17.3133, "volume": 31414.0}, {"date": "2017-05-16", "close": 17.36, "volume": 26275.0}, {"date": "2017-05-17", "close": 16.6667, "volume": 61146.0}, {"date": "2017-05-18", "close": 16.58, "volume": 25935.0}, {"date": "2017-05-19", "close": 16.4133, "volume": 84042.0}, {"date": "2017-05-22", "close": 16.5133, "volume": 83028.0}, {"date": "2017-05-23", "close": 16.46, "volume": 70783.0}, {"date": "2017-05-24", "close": 16.9, "volume": 43756.0}, {"date": "2017-05-25", "close": 16.76, "volume": 78181.0}, {"date": "2017-05-26", "close": 17.5333, "volume": 89503.0}, {"date": "2017-05-30", "close": 17.24, "volume": 71814.0}, {"date": "2017-05-31", "close": 16.7867, "volume": 45648.0}, {"date": "2017-06-01", "close": 17.82, "volume": 84229.0}, {"date": "2017-06-02", "close": 18.3667, "volume": 88668.0}, {"date": "2017-06-05", "close": 18.0533, "volume": 75348.0}, {"date": "2017-06-06", "close": 17.9733, "volume": 21894.0}, {"date": "2017-06-07", "close": 17.7533, "volume": 21888.0}, {"date": "2017-06-08", "close": 18.2267, "volume": 21510.0}, {"date": "2017-06-09", "close": 18.4667, "volume": 42904.0}, {"date": "2017-06-12", "close": 18.4267, "volume": 24622.0}, {"date": "2017-06-13", "close": 18.2533, "volume": 22069.0}, {"date": "2017-06-14", "close": 18.18, "volume": 13192.0}, {"date": "2017-06-15", "close": 18.0933, "volume": 24240.0}, {"date": "2017-06-16", "close": 17.86, "volume": 60697.0}, {"date": "2017-06-19", "close": 18.2267, "volume": 37975.0}, {"date": "2017-06-20", "close": 18.3733, "volume": 35838.0}, {"date": "2017-06-21", "close": 18.1133, "volume": 37164.0}, {"date": "2017-06-22", "close": 17.88, "volume": 21244.0}, {"date": "2017-06-23", "close": 17.8, "volume": 73189.0}, {"date": "2017-06-26", "close": 17.7933, "volume": 30720.0}, {"date": "2017-06-27", "close": 17.6933, "volume": 27138.0}, {"date": "2017-06-28", "close": 17.9933, "volume": 21541.0}, {"date": "2017-06-29", "close": 17.76, "volume": 21831.0}, {"date": "2017-06-30", "close": 18.1467, "volume": 44388.0}, {"date": "2017-07-03", "close": 17.9267, "volume": 19225.0}, {"date": "2017-07-05", "close": 17.5667, "volume": 25965.0}, {"date": "2017-07-06", "close": 17.9, "volume": 72381.0}, {"date": "2017-07-07", "close": 18.0667, "volume": 25054.0}, {"date": "2017-07-10", "close": 18.16, "volume": 20320.0}, {"date": "2017-07-11", "close": 18.5067, "volume": 17959.0}, {"date": "2017-07-12", "close": 18.72, "volume": 22809.0}, {"date": "2017-07-13", "close": 18.9133, "volume": 31315.0}, {"date": "2017-07-14", "close": 18.9533, "volume": 24681.0}, {"date": "2017-07-17", "close": 18.7933, "volume": 31032.0}, {"date": "2017-07-18", "close": 18.8867, "volume": 23791.0}, {"date": "2017-07-19", "close": 19.3533, "volume": 15139.0}, {"date": "2017-07-20", "close": 19.3667, "volume": 18376.0}, {"date": "2017-07-21", "close": 19.0867, "volume": 22362.0}, {"date": "2017-07-24", "close": 19.4267, "volume": 35731.0}, {"date": "2017-07-25", "close": 19.82, "volume": 38287.0}, {"date": "2017-07-26", "close": 19.86, "volume": 28989.0}, {"date": "2017-07-27", "close": 19.7467, "volume": 30022.0}, {"date": "2017-07-28", "close": 19.8, "volume": 27021.0}, {"date": "2017-07-31", "close": 19.7267, "volume": 24690.0}, {"date": "2017-08-01", "close": 19.0067, "volume": 39750.0}, {"date": "2017-08-02", "close": 18.2067, "volume": 53809.0}, {"date": "2017-08-03", "close": 17.0067, "volume": 74847.0}, {"date": "2017-08-04", "close": 16.7933, "volume": 42181.0}, {"date": "2017-08-07", "close": 16.98, "volume": 33219.0}, {"date": "2017-08-08", "close": 17.3267, "volume": 46146.0}, {"date": "2017-08-09", "close": 17.0333, "volume": 57436.0}, {"date": "2017-08-10", "close": 16.6333, "volume": 27193.0}, {"date": "2017-08-11", "close": 16.7533, "volume": 27459.0}, {"date": "2017-08-14", "close": 16.7933, "volume": 40204.0}, {"date": "2017-08-15", "close": 16.7267, "volume": 16489.0}, {"date": "2017-08-16", "close": 16.4, "volume": 21189.0}, {"date": "2017-08-17", "close": 15.5133, "volume": 44229.0}, {"date": "2017-08-18", "close": 16.6333, "volume": 31320.0}, {"date": "2017-08-21", "close": 16.32, "volume": 40621.0}, {"date": "2017-08-22", "close": 16.64, "volume": 28356.0}, {"date": "2017-08-23", "close": 16.4667, "volume": 13090.0}, {"date": "2017-08-24", "close": 16.5, "volume": 16522.0}, {"date": "2017-08-25", "close": 16.3067, "volume": 20719.0}, {"date": "2017-08-28", "close": 16.4333, "volume": 15409.0}, {"date": "2017-08-29", "close": 16.64, "volume": 11365.0}, {"date": "2017-08-30", "close": 16.5533, "volume": 8457.0}, {"date": "2017-08-31", "close": 16.86, "volume": 19144.0}, {"date": "2017-09-01", "close": 17.2067, "volume": 25869.0}, {"date": "2017-09-05", "close": 16.9733, "volume": 24375.0}, {"date": "2017-09-06", "close": 17.6333, "volume": 24988.0}, {"date": "2017-09-07", "close": 15.96, "volume": 76993.0}, {"date": "2017-09-08", "close": 16.14, "volume": 111006.0}, {"date": "2017-09-11", "close": 16.3, "volume": 14845.0}, {"date": "2017-09-12", "close": 16.3, "volume": 29427.0}, {"date": "2017-09-13", "close": 16.4067, "volume": 14668.0}, {"date": "2017-09-14", "close": 16.68, "volume": 22297.0}, {"date": "2017-09-15", "close": 16.76, "volume": 55206.0}, {"date": "2017-09-18", "close": 17.16, "volume": 22039.0}, {"date": "2017-09-19", "close": 16.5867, "volume": 54768.0}, {"date": "2017-09-20", "close": 16.8, "volume": 56977.0}, {"date": "2017-09-21", "close": 17.12, "volume": 12574.0}, {"date": "2017-09-22", "close": 16.92, "volume": 42681.0}, {"date": "2017-09-25", "close": 16.56, "volume": 22927.0}, {"date": "2017-09-26", "close": 16.7333, "volume": 18805.0}, {"date": "2017-09-27", "close": 17.2067, "volume": 35668.0}, {"date": "2017-09-28", "close": 16.9267, "volume": 48906.0}, {"date": "2017-09-29", "close": 16.8933, "volume": 25350.0}, {"date": "2017-10-02", "close": 17.0, "volume": 43116.0}, {"date": "2017-10-03", "close": 17.2533, "volume": 25231.0}, {"date": "2017-10-04", "close": 17.6867, "volume": 29284.0}, {"date": "2017-10-05", "close": 17.5933, "volume": 26845.0}, {"date": "2017-10-06", "close": 17.84, "volume": 18550.0}, {"date": "2017-10-09", "close": 18.0533, "volume": 16308.0}, {"date": "2017-10-10", "close": 18.0667, "volume": 20833.0}, {"date": "2017-10-11", "close": 18.08, "volume": 34620.0}, {"date": "2017-10-12", "close": 18.1667, "volume": 13408.0}, {"date": "2017-10-13", "close": 18.2, "volume": 19785.0}, {"date": "2017-10-16", "close": 17.9, "volume": 22981.0}, {"date": "2017-10-17", "close": 17.6, "volume": 9202.0}, {"date": "2017-10-18", "close": 17.6933, "volume": 8101.0}, {"date": "2017-10-19", "close": 17.7333, "volume": 21366.0}, {"date": "2017-10-20", "close": 18.0333, "volume": 20641.0}, {"date": "2017-10-23", "close": 17.7667, "volume": 24646.0}, {"date": "2017-10-24", "close": 18.2733, "volume": 36303.0}, {"date": "2017-10-25", "close": 18.3733, "volume": 17491.0}, {"date": "2017-10-26", "close": 18.88, "volume": 36103.0}, {"date": "2017-10-27", "close": 19.06, "volume": 46096.0}, {"date": "2017-10-30", "close": 18.7067, "volume": 11752.0}, {"date": "2017-10-31", "close": 18.9333, "volume": 53370.0}, {"date": "2017-11-01", "close": 18.7, "volume": 26335.0}, {"date": "2017-11-02", "close": 20.0467, "volume": 234609.0}, {"date": "2017-11-03", "close": 22.14, "volume": 77868.0}, {"date": "2017-11-06", "close": 21.9733, "volume": 119116.0}, {"date": "2017-11-07", "close": 21.2067, "volume": 54138.0}, {"date": "2017-11-08", "close": 21.38, "volume": 36598.0}, {"date": "2017-11-09", "close": 21.32, "volume": 35314.0}, {"date": "2017-11-10", "close": 21.16, "volume": 24087.0}, {"date": "2017-11-13", "close": 21.3267, "volume": 90088.0}, {"date": "2017-11-14", "close": 21.3267, "volume": 25336.0}, {"date": "2017-11-15", "close": 21.2733, "volume": 27468.0}, {"date": "2017-11-16", "close": 21.56, "volume": 94999.0}, {"date": "2017-11-17", "close": 21.3333, "volume": 29446.0}, {"date": "2017-11-20", "close": 21.64, "volume": 54175.0}, {"date": "2017-11-21", "close": 21.42, "volume": 78156.0}, {"date": "2017-11-22", "close": 21.4667, "volume": 47013.0}, {"date": "2017-11-24", "close": 21.6867, "volume": 33435.0}, {"date": "2017-11-27", "close": 21.5667, "volume": 37659.0}, {"date": "2017-11-28", "close": 21.3, "volume": 83898.0}, {"date": "2017-11-29", "close": 21.5733, "volume": 61392.0}, {"date": "2017-11-30", "close": 21.2733, "volume": 101229.0}, {"date": "2017-12-01", "close": 21.2067, "volume": 37657.0}, {"date": "2017-12-04", "close": 21.0333, "volume": 101736.0}, {"date": "2017-12-05", "close": 21.3067, "volume": 62637.0}, {"date": "2017-12-06", "close": 21.4133, "volume": 33934.0}, {"date": "2017-12-07", "close": 21.3133, "volume": 66972.0}, {"date": "2017-12-08", "close": 21.32, "volume": 25042.0}, {"date": "2017-12-11", "close": 21.2067, "volume": 44743.0}, {"date": "2017-12-12", "close": 21.44, "volume": 64984.0}, {"date": "2017-12-13", "close": 22.36, "volume": 77205.0}, {"date": "2017-12-14", "close": 22.22, "volume": 75804.0}, {"date": "2017-12-15", "close": 22.2267, "volume": 116875.0}, {"date": "2017-12-18", "close": 22.1733, "volume": 35353.0}, {"date": "2017-12-19", "close": 22.2533, "volume": 31885.0}, {"date": "2017-12-20", "close": 22.1933, "volume": 26982.0}, {"date": "2017-12-21", "close": 21.8733, "volume": 35125.0}, {"date": "2017-12-22", "close": 22.0067, "volume": 70600.0}, {"date": "2017-12-26", "close": 22.2133, "volume": 46279.0}, {"date": "2017-12-27", "close": 22.3267, "volume": 93907.0}, {"date": "2017-12-28", "close": 22.0867, "volume": 45124.0}, {"date": "2017-12-29", "close": 22.06, "volume": 52093.0}, {"date": "2018-01-02", "close": 23.2467, "volume": 53311.0}, {"date": "2018-01-03", "close": 22.6667, "volume": 62740.0}, {"date": "2018-01-04", "close": 23.1667, "volume": 56358.0}, {"date": "2018-01-05", "close": 22.7867, "volume": 24613.0}, {"date": "2018-01-08", "close": 22.96, "volume": 37720.0}, {"date": "2018-01-09", "close": 22.88, "volume": 60522.0}, {"date": "2018-01-10", "close": 23.28, "volume": 97722.0}, {"date": "2018-01-11", "close": 23.2267, "volume": 45675.0}, {"date": "2018-01-12", "close": 23.4933, "volume": 61033.0}, {"date": "2018-01-16", "close": 23.4467, "volume": 75627.0}, {"date": "2018-01-17", "close": 23.6667, "volume": 44079.0}, {"date": "2018-01-18", "close": 23.6267, "volume": 50226.0}, {"date": "2018-01-19", "close": 23.44, "volume": 74316.0}, {"date": "2018-01-22", "close": 23.2467, "volume": 61594.0}, {"date": "2018-01-23", "close": 23.0133, "volume": 31159.0}, {"date": "2018-01-24", "close": 22.82, "volume": 44781.0}, {"date": "2018-01-25", "close": 23.4933, "volume": 73872.0}, {"date": "2018-01-26", "close": 23.3467, "volume": 55320.0}, {"date": "2018-01-29", "close": 23.4667, "volume": 41017.0}, {"date": "2018-01-30", "close": 23.18, "volume": 57739.0}, {"date": "2018-01-31", "close": 23.2333, "volume": 60838.0}, {"date": "2018-02-01", "close": 23.2733, "volume": 46086.0}, {"date": "2018-02-02", "close": 22.9333, "volume": 55269.0}, {"date": "2018-02-05", "close": 21.68, "volume": 82449.0}, {"date": "2018-02-06", "close": 21.1667, "volume": 70590.0}, {"date": "2018-02-07", "close": 20.7467, "volume": 37495.0}, {"date": "2018-02-08", "close": 19.9067, "volume": 57729.0}, {"date": "2018-02-09", "close": 20.1467, "volume": 86950.0}, {"date": "2018-02-12", "close": 20.1733, "volume": 39511.0}, {"date": "2018-02-13", "close": 21.34, "volume": 28452.0}, {"date": "2018-02-14", "close": 20.6467, "volume": 133945.0}, {"date": "2018-02-15", "close": 20.8133, "volume": 35155.0}, {"date": "2018-02-16", "close": 20.8267, "volume": 49120.0}, {"date": "2018-02-20", "close": 21.0133, "volume": 27999.0}, {"date": "2018-02-21", "close": 20.9333, "volume": 33904.0}, {"date": "2018-02-22", "close": 21.4, "volume": 27507.0}, {"date": "2018-02-23", "close": 21.44, "volume": 22120.0}, {"date": "2018-02-26", "close": 21.5267, "volume": 13360.0}, {"date": "2018-02-27", "close": 21.4267, "volume": 44928.0}, {"date": "2018-02-28", "close": 20.9, "volume": 48357.0}, {"date": "2018-03-01", "close": 20.8267, "volume": 34503.0}, {"date": "2018-03-02", "close": 20.8533, "volume": 53229.0}, {"date": "2018-03-05", "close": 20.6533, "volume": 38838.0}, {"date": "2018-03-06", "close": 20.7467, "volume": 22867.0}, {"date": "2018-03-07", "close": 20.8533, "volume": 64485.0}, {"date": "2018-03-08", "close": 20.8667, "volume": 42691.0}, {"date": "2018-03-09", "close": 21.6533, "volume": 105276.0}, {"date": "2018-03-12", "close": 21.8, "volume": 97785.0}, {"date": "2018-03-13", "close": 21.7533, "volume": 43608.0}, {"date": "2018-03-14", "close": 21.2867, "volume": 62731.0}, {"date": "2018-03-15", "close": 25.0933, "volume": 224439.0}, {"date": "2018-03-16", "close": 25.8, "volume": 232630.0}, {"date": "2018-03-19", "close": 27.22, "volume": 179098.0}, {"date": "2018-03-20", "close": 27.0, "volume": 124620.0}, {"date": "2018-03-21", "close": 27.2733, "volume": 108036.0}, {"date": "2018-03-22", "close": 26.2733, "volume": 67495.0}, {"date": "2018-03-23", "close": 26.0533, "volume": 78448.0}, {"date": "2018-03-26", "close": 25.4733, "volume": 166791.0}, {"date": "2018-03-27", "close": 25.5, "volume": 116121.0}, {"date": "2018-03-28", "close": 25.4733, "volume": 66478.0}, {"date": "2018-03-29", "close": 26.5, "volume": 72337.0}, {"date": "2018-04-02", "close": 24.9533, "volume": 233358.0}, {"date": "2018-04-03", "close": 25.4267, "volume": 126807.0}, {"date": "2018-04-04", "close": 26.3133, "volume": 64344.0}, {"date": "2018-04-05", "close": 25.9467, "volume": 58930.0}, {"date": "2018-04-06", "close": 25.3933, "volume": 87853.0}, {"date": "2018-04-09", "close": 25.8533, "volume": 68271.0}, {"date": "2018-04-10", "close": 26.5933, "volume": 74154.0}, {"date": "2018-04-11", "close": 26.08, "volume": 45454.0}, {"date": "2018-04-12", "close": 27.4, "volume": 56781.0}, {"date": "2018-04-13", "close": 27.5733, "volume": 50032.0}, {"date": "2018-04-16", "close": 27.6667, "volume": 39013.0}, {"date": "2018-04-17", "close": 27.9733, "volume": 99357.0}, {"date": "2018-04-18", "close": 27.7667, "volume": 73650.0}, {"date": "2018-04-19", "close": 27.5333, "volume": 30615.0}, {"date": "2018-04-20", "close": 28.3067, "volume": 35848.0}, {"date": "2018-04-23", "close": 27.5, "volume": 92670.0}, {"date": "2018-04-24", "close": 26.9533, "volume": 68088.0}, {"date": "2018-04-25", "close": 26.58, "volume": 36892.0}, {"date": "2018-04-26", "close": 26.44, "volume": 25123.0}, {"date": "2018-04-27", "close": 25.92, "volume": 31684.0}, {"date": "2018-04-30", "close": 26.58, "volume": 91099.0}, {"date": "2018-05-01", "close": 26.2067, "volume": 86539.0}, {"date": "2018-05-02", "close": 27.4533, "volume": 63408.0}, {"date": "2018-05-03", "close": 28.22, "volume": 124923.0}, {"date": "2018-05-04", "close": 30.7333, "volume": 121282.0}, {"date": "2018-05-07", "close": 30.64, "volume": 166242.0}, {"date": "2018-05-08", "close": 31.3733, "volume": 137751.0}, {"date": "2018-05-09", "close": 31.0, "volume": 117210.0}, {"date": "2018-05-10", "close": 30.9733, "volume": 60657.0}, {"date": "2018-05-11", "close": 31.1933, "volume": 64314.0}, {"date": "2018-05-14", "close": 31.0267, "volume": 84394.0}, {"date": "2018-05-15", "close": 31.1667, "volume": 73953.0}, {"date": "2018-05-16", "close": 31.52, "volume": 56752.0}, {"date": "2018-05-17", "close": 31.82, "volume": 85362.0}, {"date": "2018-05-18", "close": 31.6933, "volume": 78861.0}, {"date": "2018-05-21", "close": 31.58, "volume": 87261.0}, {"date": "2018-05-22", "close": 31.2067, "volume": 83446.0}, {"date": "2018-05-23", "close": 31.3733, "volume": 110107.0}, {"date": "2018-05-24", "close": 31.0933, "volume": 106596.0}, {"date": "2018-05-25", "close": 31.7533, "volume": 105381.0}, {"date": "2018-05-29", "close": 32.3133, "volume": 119581.0}, {"date": "2018-05-30", "close": 32.4867, "volume": 85501.0}, {"date": "2018-05-31", "close": 32.24, "volume": 117400.0}, {"date": "2018-06-01", "close": 32.92, "volume": 183114.0}, {"date": "2018-06-04", "close": 32.68, "volume": 71476.0}, {"date": "2018-06-05", "close": 32.62, "volume": 48162.0}, {"date": "2018-06-06", "close": 32.4267, "volume": 83958.0}, {"date": "2018-06-07", "close": 32.2933, "volume": 48232.0}, {"date": "2018-06-08", "close": 32.2267, "volume": 35790.0}, {"date": "2018-06-11", "close": 32.28, "volume": 59182.0}, {"date": "2018-06-12", "close": 31.8067, "volume": 56877.0}, {"date": "2018-06-13", "close": 31.1867, "volume": 65670.0}, {"date": "2018-06-14", "close": 31.5333, "volume": 73807.0}, {"date": "2018-06-15", "close": 31.6, "volume": 62803.0}, {"date": "2018-06-18", "close": 32.38, "volume": 71892.0}, {"date": "2018-06-19", "close": 32.2533, "volume": 78600.0}, {"date": "2018-06-20", "close": 32.02, "volume": 46251.0}, {"date": "2018-06-21", "close": 31.4933, "volume": 42093.0}, {"date": "2018-06-22", "close": 31.5267, "volume": 163053.0}, {"date": "2018-06-25", "close": 31.8667, "volume": 119248.0}, {"date": "2018-06-26", "close": 32.0133, "volume": 61008.0}, {"date": "2018-06-27", "close": 31.64, "volume": 49266.0}, {"date": "2018-06-28", "close": 31.8067, "volume": 76983.0}, {"date": "2018-06-29", "close": 31.92, "volume": 69694.0}, {"date": "2018-07-02", "close": 32.2267, "volume": 81126.0}, {"date": "2018-07-03", "close": 32.3333, "volume": 94129.0}, {"date": "2018-07-05", "close": 33.5067, "volume": 173977.0}, {"date": "2018-07-06", "close": 33.7533, "volume": 64849.0}, {"date": "2018-07-09", "close": 34.22, "volume": 93970.0}, {"date": "2018-07-10", "close": 33.7733, "volume": 115777.0}, {"date": "2018-07-11", "close": 32.88, "volume": 89271.0}, {"date": "2018-07-12", "close": 32.3533, "volume": 123772.0}, {"date": "2018-07-13", "close": 32.3867, "volume": 39619.0}, {"date": "2018-07-16", "close": 31.74, "volume": 46275.0}, {"date": "2018-07-17", "close": 31.4067, "volume": 36271.0}, {"date": "2018-07-18", "close": 31.5133, "volume": 40557.0}, {"date": "2018-07-19", "close": 31.78, "volume": 30526.0}, {"date": "2018-07-20", "close": 31.8, "volume": 83422.0}, {"date": "2018-07-23", "close": 32.02, "volume": 37149.0}, {"date": "2018-07-24", "close": 31.5667, "volume": 31770.0}, {"date": "2018-07-25", "close": 31.1133, "volume": 106075.0}, {"date": "2018-07-26", "close": 31.34, "volume": 90093.0}, {"date": "2018-07-27", "close": 30.4067, "volume": 124530.0}, {"date": "2018-07-30", "close": 30.2267, "volume": 71349.0}, {"date": "2018-07-31", "close": 30.5867, "volume": 58206.0}, {"date": "2018-08-01", "close": 30.0667, "volume": 123840.0}, {"date": "2018-08-02", "close": 31.7333, "volume": 198747.0}, {"date": "2018-08-03", "close": 30.8133, "volume": 84316.0}, {"date": "2018-08-06", "close": 31.5733, "volume": 96915.0}, {"date": "2018-08-07", "close": 31.38, "volume": 57448.0}, {"date": "2018-08-08", "close": 33.08, "volume": 259351.0}, {"date": "2018-08-09", "close": 33.36, "volume": 130744.0}, {"date": "2018-08-10", "close": 33.48, "volume": 52435.0}, {"date": "2018-08-13", "close": 33.2133, "volume": 65245.0}, {"date": "2018-08-14", "close": 33.0533, "volume": 27403.0}, {"date": "2018-08-15", "close": 31.6867, "volume": 93700.0}, {"date": "2018-08-16", "close": 31.6533, "volume": 96774.0}, {"date": "2018-08-17", "close": 31.46, "volume": 85560.0}, {"date": "2018-08-20", "close": 32.2133, "volume": 74802.0}, {"date": "2018-08-21", "close": 32.46, "volume": 95022.0}, {"date": "2018-08-22", "close": 32.5, "volume": 37519.0}, {"date": "2018-08-23", "close": 32.4533, "volume": 41482.0}, {"date": "2018-08-24", "close": 32.5933, "volume": 155439.0}, {"date": "2018-08-27", "close": 32.7667, "volume": 45555.0}, {"date": "2018-08-28", "close": 33.2267, "volume": 38142.0}, {"date": "2018-08-29", "close": 33.1867, "volume": 77953.0}, {"date": "2018-08-30", "close": 32.9933, "volume": 30733.0}, {"date": "2018-08-31", "close": 32.56, "volume": 43029.0}, {"date": "2018-09-04", "close": 31.72, "volume": 70546.0}, {"date": "2018-09-05", "close": 31.78, "volume": 95845.0}, {"date": "2018-09-06", "close": 32.2267, "volume": 110316.0}, {"date": "2018-09-07", "close": 32.32, "volume": 58759.0}, {"date": "2018-09-10", "close": 32.3667, "volume": 54459.0}, {"date": "2018-09-11", "close": 32.08, "volume": 21579.0}, {"date": "2018-09-12", "close": 31.7, "volume": 36852.0}, {"date": "2018-09-13", "close": 32.4267, "volume": 39955.0}, {"date": "2018-09-14", "close": 32.88, "volume": 57157.0}, {"date": "2018-09-17", "close": 32.8467, "volume": 44523.0}, {"date": "2018-09-18", "close": 33.4, "volume": 36196.0}, {"date": "2018-09-19", "close": 32.6333, "volume": 34350.0}, {"date": "2018-09-20", "close": 33.2467, "volume": 24087.0}, {"date": "2018-09-21", "close": 32.9467, "volume": 101508.0}, {"date": "2018-09-24", "close": 32.5467, "volume": 38652.0}, {"date": "2018-09-25", "close": 34.94, "volume": 124347.0}, {"date": "2018-09-26", "close": 35.08, "volume": 124258.0}, {"date": "2018-09-27", "close": 35.1067, "volume": 71923.0}, {"date": "2018-09-28", "close": 36.2867, "volume": 124477.0}, {"date": "2018-10-01", "close": 34.4733, "volume": 61554.0}, {"date": "2018-10-02", "close": 33.78, "volume": 83523.0}, {"date": "2018-10-03", "close": 33.4467, "volume": 148866.0}, {"date": "2018-10-04", "close": 32.2933, "volume": 97740.0}, {"date": "2018-10-05", "close": 31.58, "volume": 61849.0}, {"date": "2018-10-08", "close": 31.84, "volume": 71821.0}, {"date": "2018-10-09", "close": 31.5867, "volume": 53562.0}, {"date": "2018-10-10", "close": 30.14, "volume": 43431.0}, {"date": "2018-10-11", "close": 29.8267, "volume": 78075.0}, {"date": "2018-10-12", "close": 29.8667, "volume": 45559.0}, {"date": "2018-10-15", "close": 29.6333, "volume": 35373.0}, {"date": "2018-10-16", "close": 31.8, "volume": 71941.0}, {"date": "2018-10-17", "close": 30.9467, "volume": 214134.0}, {"date": "2018-10-18", "close": 29.4733, "volume": 66357.0}, {"date": "2018-10-19", "close": 29.0333, "volume": 41359.0}, {"date": "2018-10-22", "close": 29.32, "volume": 85887.0}, {"date": "2018-10-23", "close": 28.2933, "volume": 40575.0}, {"date": "2018-10-24", "close": 26.3733, "volume": 72318.0}, {"date": "2018-10-25", "close": 26.78, "volume": 70531.0}, {"date": "2018-10-26", "close": 26.74, "volume": 112975.0}, {"date": "2018-10-29", "close": 27.5333, "volume": 64996.0}, {"date": "2018-10-30", "close": 28.2333, "volume": 105967.0}, {"date": "2018-10-31", "close": 29.1067, "volume": 169726.0}, {"date": "2018-11-01", "close": 30.5067, "volume": 305445.0}, {"date": "2018-11-02", "close": 31.1, "volume": 210624.0}, {"date": "2018-11-05", "close": 32.9133, "volume": 192696.0}, {"date": "2018-11-06", "close": 33.1, "volume": 108483.0}, {"date": "2018-11-07", "close": 33.2133, "volume": 84958.0}, {"date": "2018-11-08", "close": 33.1067, "volume": 52911.0}, {"date": "2018-11-09", "close": 31.7667, "volume": 42553.0}, {"date": "2018-11-12", "close": 30.8933, "volume": 53023.0}, {"date": "2018-11-13", "close": 30.74, "volume": 87303.0}, {"date": "2018-11-14", "close": 30.12, "volume": 43752.0}, {"date": "2018-11-15", "close": 31.2933, "volume": 75079.0}, {"date": "2018-11-16", "close": 30.9867, "volume": 50560.0}, {"date": "2018-11-19", "close": 29.9733, "volume": 43725.0}, {"date": "2018-11-20", "close": 29.5533, "volume": 138039.0}, {"date": "2018-11-21", "close": 30.8333, "volume": 114994.0}, {"date": "2018-11-23", "close": 31.1333, "volume": 53887.0}, {"date": "2018-11-26", "close": 31.2933, "volume": 145758.0}, {"date": "2018-11-27", "close": 31.4067, "volume": 137535.0}, {"date": "2018-11-28", "close": 32.0, "volume": 233004.0}, {"date": "2018-11-29", "close": 31.6733, "volume": 57562.0}, {"date": "2018-11-30", "close": 31.54, "volume": 68547.0}, {"date": "2018-12-03", "close": 31.5, "volume": 77532.0}, {"date": "2018-12-04", "close": 29.74, "volume": 84924.0}, {"date": "2018-12-06", "close": 29.8133, "volume": 120289.0}, {"date": "2018-12-07", "close": 33.7867, "volume": 274221.0}, {"date": "2018-12-10", "close": 33.98, "volume": 98944.0}, {"date": "2018-12-11", "close": 33.12, "volume": 95716.0}, {"date": "2018-12-12", "close": 33.02, "volume": 111462.0}, {"date": "2018-12-13", "close": 32.5, "volume": 69804.0}, {"date": "2018-12-14", "close": 31.5333, "volume": 124045.0}, {"date": "2018-12-17", "close": 30.5133, "volume": 85047.0}, {"date": "2018-12-18", "close": 30.7267, "volume": 81850.0}, {"date": "2018-12-19", "close": 30.1067, "volume": 119557.0}, {"date": "2018-12-20", "close": 29.74, "volume": 72391.0}, {"date": "2018-12-21", "close": 28.96, "volume": 126039.0}, {"date": "2018-12-24", "close": 28.6133, "volume": 32557.0}, {"date": "2018-12-26", "close": 28.9333, "volume": 131052.0}, {"date": "2018-12-27", "close": 29.5533, "volume": 73984.0}, {"date": "2018-12-28", "close": 29.46, "volume": 77559.0}, {"date": "2018-12-31", "close": 29.7933, "volume": 95490.0}, {"date": "2019-01-02", "close": 29.74, "volume": 86286.0}, {"date": "2019-01-03", "close": 29.0067, "volume": 40645.0}, {"date": "2019-01-04", "close": 29.52, "volume": 54139.0}, {"date": "2019-01-07", "close": 29.6267, "volume": 67504.0}, {"date": "2019-01-08", "close": 30.2333, "volume": 61021.0}, {"date": "2019-01-09", "close": 30.2267, "volume": 36285.0}, {"date": "2019-01-10", "close": 30.06, "volume": 48355.0}, {"date": "2019-01-11", "close": 29.9067, "volume": 33298.0}, {"date": "2019-01-14", "close": 29.2067, "volume": 33345.0}, {"date": "2019-01-15", "close": 29.0733, "volume": 52077.0}, {"date": "2019-01-16", "close": 29.2, "volume": 71223.0}, {"date": "2019-01-17", "close": 29.2867, "volume": 43188.0}, {"date": "2019-01-18", "close": 28.94, "volume": 37827.0}, {"date": "2019-01-22", "close": 27.58, "volume": 52261.0}, {"date": "2019-01-23", "close": 27.5267, "volume": 38562.0}, {"date": "2019-01-24", "close": 27.56, "volume": 27912.0}, {"date": "2019-01-25", "close": 28.9333, "volume": 79365.0}, {"date": "2019-01-28", "close": 28.04, "volume": 40720.0}, {"date": "2019-01-29", "close": 27.6667, "volume": 27873.0}, {"date": "2019-01-30", "close": 27.68, "volume": 36592.0}, {"date": "2019-01-31", "close": 28.1067, "volume": 36745.0}, {"date": "2019-02-01", "close": 28.0067, "volume": 19761.0}, {"date": "2019-02-04", "close": 28.26, "volume": 27970.0}, {"date": "2019-02-05", "close": 28.48, "volume": 27582.0}, {"date": "2019-02-06", "close": 28.3467, "volume": 24619.0}, {"date": "2019-02-07", "close": 27.2333, "volume": 41401.0}, {"date": "2019-02-08", "close": 26.92, "volume": 53782.0}, {"date": "2019-02-11", "close": 27.6, "volume": 63664.0}, {"date": "2019-02-12", "close": 28.0133, "volume": 46446.0}, {"date": "2019-02-13", "close": 28.0667, "volume": 49389.0}, {"date": "2019-02-14", "close": 28.0867, "volume": 38277.0}, {"date": "2019-02-15", "close": 28.6933, "volume": 53619.0}, {"date": "2019-02-19", "close": 28.2733, "volume": 31713.0}, {"date": "2019-02-20", "close": 28.3333, "volume": 34956.0}, {"date": "2019-02-21", "close": 28.2267, "volume": 39186.0}, {"date": "2019-02-22", "close": 27.7867, "volume": 45972.0}, {"date": "2019-02-25", "close": 27.5867, "volume": 39517.0}, {"date": "2019-02-26", "close": 27.5333, "volume": 43962.0}, {"date": "2019-02-27", "close": 27.9133, "volume": 83218.0}, {"date": "2019-02-28", "close": 27.7667, "volume": 42702.0}, {"date": "2019-03-01", "close": 27.6267, "volume": 15120.0}, {"date": "2019-03-04", "close": 27.1267, "volume": 35502.0}, {"date": "2019-03-05", "close": 26.9867, "volume": 98553.0}, {"date": "2019-03-06", "close": 27.24, "volume": 37494.0}, {"date": "2019-03-07", "close": 27.3333, "volume": 74086.0}, {"date": "2019-03-08", "close": 27.0333, "volume": 75462.0}, {"date": "2019-03-11", "close": 27.7733, "volume": 38085.0}, {"date": "2019-03-12", "close": 27.58, "volume": 30093.0}, {"date": "2019-03-13", "close": 27.78, "volume": 69109.0}, {"date": "2019-03-14", "close": 26.9933, "volume": 445816.0}, {"date": "2019-03-15", "close": 26.8333, "volume": 277185.0}, {"date": "2019-03-18", "close": 26.8333, "volume": 272695.0}, {"date": "2019-03-19", "close": 26.26, "volume": 168871.0}, {"date": "2019-03-20", "close": 26.18, "volume": 143245.0}, {"date": "2019-03-21", "close": 26.5867, "volume": 142899.0}, {"date": "2019-03-22", "close": 24.9, "volume": 91912.0}, {"date": "2019-03-25", "close": 24.42, "volume": 158977.0}, {"date": "2019-03-26", "close": 23.96, "volume": 79581.0}, {"date": "2019-03-27", "close": 22.8067, "volume": 93837.0}, {"date": "2019-03-28", "close": 23.1133, "volume": 69969.0}, {"date": "2019-03-29", "close": 22.92, "volume": 158817.0}, {"date": "2019-04-01", "close": 23.24, "volume": 137971.0}, {"date": "2019-04-02", "close": 23.2133, "volume": 146829.0}, {"date": "2019-04-03", "close": 23.32, "volume": 154578.0}, {"date": "2019-04-04", "close": 23.34, "volume": 124834.0}, {"date": "2019-04-05", "close": 23.6667, "volume": 211620.0}, {"date": "2019-04-08", "close": 24.2333, "volume": 108420.0}, {"date": "2019-04-09", "close": 23.6, "volume": 175671.0}, {"date": "2019-04-10", "close": 24.6267, "volume": 132834.0}, {"date": "2019-04-11", "close": 24.2667, "volume": 141055.0}, {"date": "2019-04-12", "close": 24.44, "volume": 63532.0}, {"date": "2019-04-15", "close": 25.0267, "volume": 109381.0}, {"date": "2019-04-16", "close": 25.24, "volume": 82188.0}, {"date": "2019-04-17", "close": 25.0933, "volume": 99951.0}, {"date": "2019-04-18", "close": 25.2667, "volume": 65136.0}, {"date": "2019-04-22", "close": 24.9467, "volume": 58476.0}, {"date": "2019-04-23", "close": 24.64, "volume": 70291.0}, {"date": "2019-04-24", "close": 24.5267, "volume": 106801.0}, {"date": "2019-04-25", "close": 23.7, "volume": 124059.0}, {"date": "2019-04-26", "close": 23.7333, "volume": 32730.0}, {"date": "2019-04-29", "close": 24.1267, "volume": 72588.0}, {"date": "2019-04-30", "close": 24.4067, "volume": 142998.0}, {"date": "2019-05-01", "close": 24.6133, "volume": 104956.0}, {"date": "2019-05-02", "close": 26.6067, "volume": 261093.0}, {"date": "2019-05-03", "close": 26.9467, "volume": 155464.0}, {"date": "2019-05-06", "close": 26.4667, "volume": 134956.0}, {"date": "2019-05-07", "close": 25.8467, "volume": 71829.0}, {"date": "2019-05-08", "close": 25.0733, "volume": 93744.0}, {"date": "2019-05-09", "close": 24.8867, "volume": 52060.0}, {"date": "2019-05-10", "close": 24.7467, "volume": 46746.0}, {"date": "2019-05-13", "close": 23.4867, "volume": 48568.0}, {"date": "2019-05-14", "close": 23.56, "volume": 62350.0}, {"date": "2019-05-15", "close": 23.6533, "volume": 76567.0}, {"date": "2019-05-16", "close": 23.6533, "volume": 76083.0}, {"date": "2019-05-17", "close": 23.3333, "volume": 57844.0}, {"date": "2019-05-20", "close": 23.3067, "volume": 35643.0}, {"date": "2019-05-21", "close": 24.5267, "volume": 116523.0}, {"date": "2019-05-22", "close": 24.0, "volume": 58359.0}, {"date": "2019-05-23", "close": 24.1267, "volume": 116536.0}, {"date": "2019-05-24", "close": 23.6867, "volume": 47160.0}, {"date": "2019-05-28", "close": 23.24, "volume": 52333.0}, {"date": "2019-05-29", "close": 23.02, "volume": 88557.0}, {"date": "2019-05-30", "close": 22.0, "volume": 151857.0}, {"date": "2019-05-31", "close": 21.6467, "volume": 139936.0}, {"date": "2019-06-03", "close": 22.52, "volume": 102271.0}, {"date": "2019-06-04", "close": 22.84, "volume": 68901.0}, {"date": "2019-06-05", "close": 22.7867, "volume": 94206.0}, {"date": "2019-06-06", "close": 22.6, "volume": 70462.0}, {"date": "2019-06-07", "close": 22.4867, "volume": 51922.0}, {"date": "2019-06-10", "close": 23.04, "volume": 86853.0}, {"date": "2019-06-11", "close": 22.9933, "volume": 50554.0}, {"date": "2019-06-12", "close": 22.88, "volume": 22738.0}, {"date": "2019-06-13", "close": 22.94, "volume": 61776.0}, {"date": "2019-06-14", "close": 22.8733, "volume": 28158.0}, {"date": "2019-06-17", "close": 22.92, "volume": 29974.0}, {"date": "2019-06-18", "close": 23.06, "volume": 72270.0}, {"date": "2019-06-19", "close": 23.64, "volume": 83692.0}, {"date": "2019-06-20", "close": 23.4, "volume": 49539.0}, {"date": "2019-06-21", "close": 23.6, "volume": 114939.0}, {"date": "2019-06-24", "close": 24.0333, "volume": 74760.0}, {"date": "2019-06-25", "close": 24.2733, "volume": 48840.0}, {"date": "2019-06-26", "close": 24.6733, "volume": 67683.0}, {"date": "2019-06-27", "close": 25.1067, "volume": 76983.0}, {"date": "2019-06-28", "close": 25.2667, "volume": 126414.0}, {"date": "2019-07-01", "close": 25.4733, "volume": 58009.0}, {"date": "2019-07-02", "close": 25.5133, "volume": 56271.0}, {"date": "2019-07-03", "close": 25.4533, "volume": 22932.0}, {"date": "2019-07-05", "close": 24.9333, "volume": 47098.0}, {"date": "2019-07-08", "close": 24.86, "volume": 45841.0}, {"date": "2019-07-09", "close": 24.6733, "volume": 67315.0}, {"date": "2019-07-10", "close": 24.6733, "volume": 41497.0}, {"date": "2019-07-11", "close": 24.12, "volume": 71350.0}, {"date": "2019-07-12", "close": 24.9467, "volume": 78610.0}, {"date": "2019-07-15", "close": 25.26, "volume": 43375.0}, {"date": "2019-07-16", "close": 26.0533, "volume": 116223.0}, {"date": "2019-07-17", "close": 26.0467, "volume": 54168.0}, {"date": "2019-07-18", "close": 26.52, "volume": 112762.0}, {"date": "2019-07-19", "close": 26.78, "volume": 89326.0}, {"date": "2019-07-22", "close": 25.8667, "volume": 42996.0}, {"date": "2019-07-23", "close": 25.8867, "volume": 36378.0}, {"date": "2019-07-24", "close": 26.62, "volume": 38490.0}, {"date": "2019-07-25", "close": 26.5, "volume": 48922.0}, {"date": "2019-07-26", "close": 26.4733, "volume": 71100.0}, {"date": "2019-07-29", "close": 26.22, "volume": 27571.0}, {"date": "2019-07-30", "close": 26.2867, "volume": 44310.0}, {"date": "2019-07-31", "close": 26.4267, "volume": 79465.0}, {"date": "2019-08-01", "close": 26.6333, "volume": 51654.0}, {"date": "2019-08-02", "close": 27.0467, "volume": 68247.0}, {"date": "2019-08-05", "close": 25.24, "volume": 105685.0}, {"date": "2019-08-06", "close": 24.2933, "volume": 134401.0}, {"date": "2019-08-07", "close": 23.92, "volume": 81121.0}, {"date": "2019-08-08", "close": 24.0, "volume": 50053.0}, {"date": "2019-08-09", "close": 23.18, "volume": 34965.0}, {"date": "2019-08-12", "close": 23.1267, "volume": 33694.0}, {"date": "2019-08-13", "close": 23.22, "volume": 55113.0}, {"date": "2019-08-14", "close": 22.1667, "volume": 48927.0}, {"date": "2019-08-15", "close": 22.1267, "volume": 41623.0}, {"date": "2019-08-16", "close": 22.6467, "volume": 45600.0}, {"date": "2019-08-19", "close": 22.6267, "volume": 62973.0}, {"date": "2019-08-20", "close": 22.2667, "volume": 27751.0}, {"date": "2019-08-21", "close": 22.94, "volume": 37311.0}, {"date": "2019-08-22", "close": 22.8667, "volume": 71145.0}, {"date": "2019-08-23", "close": 20.8333, "volume": 86680.0}, {"date": "2019-08-26", "close": 21.3267, "volume": 38131.0}, {"date": "2019-08-27", "close": 21.2467, "volume": 39547.0}, {"date": "2019-08-28", "close": 21.2667, "volume": 43143.0}, {"date": "2019-08-29", "close": 21.38, "volume": 39885.0}, {"date": "2019-08-30", "close": 21.4733, "volume": 25759.0}, {"date": "2019-09-03", "close": 20.88, "volume": 37272.0}, {"date": "2019-09-04", "close": 21.5533, "volume": 27769.0}, {"date": "2019-09-05", "close": 23.1333, "volume": 61179.0}, {"date": "2019-09-06", "close": 23.1467, "volume": 42105.0}, {"date": "2019-09-09", "close": 23.56, "volume": 48604.0}, {"date": "2019-09-10", "close": 23.7933, "volume": 21550.0}, {"date": "2019-09-11", "close": 24.74, "volume": 32070.0}, {"date": "2019-09-12", "close": 25.4933, "volume": 36487.0}, {"date": "2019-09-13", "close": 26.48, "volume": 47703.0}, {"date": "2019-09-16", "close": 26.32, "volume": 45237.0}, {"date": "2019-09-17", "close": 26.0, "volume": 40002.0}, {"date": "2019-09-18", "close": 25.4267, "volume": 43705.0}, {"date": "2019-09-19", "close": 25.5267, "volume": 42885.0}, {"date": "2019-09-20", "close": 25.9533, "volume": 68809.0}, {"date": "2019-09-23", "close": 25.0467, "volume": 62058.0}, {"date": "2019-09-24", "close": 24.5733, "volume": 20656.0}, {"date": "2019-09-25", "close": 25.08, "volume": 26083.0}, {"date": "2019-09-26", "close": 23.9867, "volume": 37633.0}, {"date": "2019-09-27", "close": 23.6667, "volume": 96517.0}, {"date": "2019-09-30", "close": 23.54, "volume": 121815.0}, {"date": "2019-10-01", "close": 22.7733, "volume": 50473.0}, {"date": "2019-10-02", "close": 22.9667, "volume": 74614.0}, {"date": "2019-10-03", "close": 22.74, "volume": 23952.0}, {"date": "2019-10-04", "close": 22.8, "volume": 33229.0}, {"date": "2019-10-07", "close": 22.7467, "volume": 46429.0}, {"date": "2019-10-08", "close": 22.3867, "volume": 60063.0}, {"date": "2019-10-09", "close": 22.56, "volume": 49182.0}, {"date": "2019-10-10", "close": 22.3533, "volume": 46057.0}, {"date": "2019-10-11", "close": 22.64, "volume": 93334.0}, {"date": "2019-10-14", "close": 22.6133, "volume": 36963.0}, {"date": "2019-10-15", "close": 23.22, "volume": 37693.0}, {"date": "2019-10-16", "close": 23.2467, "volume": 48850.0}, {"date": "2019-10-17", "close": 23.7533, "volume": 74646.0}, {"date": "2019-10-18", "close": 23.94, "volume": 35463.0}, {"date": "2019-10-21", "close": 24.8533, "volume": 71967.0}, {"date": "2019-10-22", "close": 24.8067, "volume": 47205.0}, {"date": "2019-10-23", "close": 24.88, "volume": 19390.0}, {"date": "2019-10-24", "close": 25.0933, "volume": 47356.0}, {"date": "2019-10-25", "close": 24.8, "volume": 30793.0}, {"date": "2019-10-28", "close": 25.2267, "volume": 35752.0}, {"date": "2019-10-29", "close": 25.4667, "volume": 46575.0}, {"date": "2019-10-30", "close": 25.7333, "volume": 22483.0}, {"date": "2019-10-31", "close": 25.24, "volume": 47746.0}, {"date": "2019-11-01", "close": 30.18, "volume": 183445.0}, {"date": "2019-11-04", "close": 29.8133, "volume": 79170.0}, {"date": "2019-11-05", "close": 30.7867, "volume": 75789.0}, {"date": "2019-11-06", "close": 30.4, "volume": 41961.0}, {"date": "2019-11-07", "close": 30.4, "volume": 36880.0}, {"date": "2019-11-08", "close": 29.8533, "volume": 35545.0}, {"date": "2019-11-11", "close": 29.3533, "volume": 35832.0}, {"date": "2019-11-12", "close": 29.8333, "volume": 60756.0}, {"date": "2019-11-13", "close": 29.0533, "volume": 69096.0}, {"date": "2019-11-14", "close": 28.92, "volume": 48922.0}, {"date": "2019-11-15", "close": 28.8067, "volume": 27703.0}, {"date": "2019-11-18", "close": 28.3, "volume": 43734.0}, {"date": "2019-11-19", "close": 28.9667, "volume": 53101.0}, {"date": "2019-11-20", "close": 28.9467, "volume": 93781.0}, {"date": "2019-11-21", "close": 29.2133, "volume": 77218.0}, {"date": "2019-11-22", "close": 29.5933, "volume": 75166.0}, {"date": "2019-11-25", "close": 29.8, "volume": 51966.0}, {"date": "2019-11-26", "close": 30.16, "volume": 65485.0}, {"date": "2019-11-27", "close": 30.08, "volume": 31555.0}, {"date": "2019-11-29", "close": 29.8667, "volume": 42175.0}, {"date": "2019-12-02", "close": 29.8333, "volume": 32140.0}, {"date": "2019-12-03", "close": 29.7467, "volume": 61189.0}, {"date": "2019-12-04", "close": 29.5067, "volume": 62277.0}, {"date": "2019-12-05", "close": 29.5467, "volume": 56280.0}, {"date": "2019-12-06", "close": 29.5, "volume": 44539.0}, {"date": "2019-12-09", "close": 29.4133, "volume": 73305.0}, {"date": "2019-12-10", "close": 30.32, "volume": 52936.0}, {"date": "2019-12-11", "close": 30.68, "volume": 39037.0}, {"date": "2019-12-12", "close": 31.2733, "volume": 44067.0}, {"date": "2019-12-13", "close": 31.5, "volume": 42730.0}, {"date": "2019-12-16", "close": 31.5867, "volume": 78871.0}, {"date": "2019-12-17", "close": 31.34, "volume": 72742.0}, {"date": "2019-12-18", "close": 31.5267, "volume": 51316.0}, {"date": "2019-12-19", "close": 31.2067, "volume": 61936.0}, {"date": "2019-12-20", "close": 31.16, "volume": 48979.0}, {"date": "2019-12-23", "close": 31.4467, "volume": 45091.0}, {"date": "2019-12-24", "close": 31.44, "volume": 18306.0}, {"date": "2019-12-26", "close": 31.4733, "volume": 48352.0}, {"date": "2019-12-27", "close": 31.4533, "volume": 34245.0}, {"date": "2019-12-30", "close": 31.3867, "volume": 71037.0}, {"date": "2019-12-31", "close": 32.3333, "volume": 69219.0}, {"date": "2020-01-02", "close": 31.6733, "volume": 71308.0}, {"date": "2020-01-03", "close": 31.58, "volume": 47256.0}, {"date": "2020-01-06", "close": 31.7933, "volume": 20112.0}, {"date": "2020-01-07", "close": 31.9533, "volume": 37183.0}, {"date": "2020-01-08", "close": 31.7867, "volume": 38841.0}, {"date": "2020-01-09", "close": 31.9333, "volume": 27487.0}, {"date": "2020-01-10", "close": 31.98, "volume": 63142.0}, {"date": "2020-01-13", "close": 32.2333, "volume": 56349.0}, {"date": "2020-01-14", "close": 32.1133, "volume": 69778.0}, {"date": "2020-01-15", "close": 32.28, "volume": 54241.0}, {"date": "2020-01-16", "close": 33.1467, "volume": 39783.0}, {"date": "2020-01-17", "close": 32.9467, "volume": 43794.0}, {"date": "2020-01-21", "close": 32.6333, "volume": 81573.0}, {"date": "2020-01-22", "close": 32.0533, "volume": 82917.0}, {"date": "2020-01-23", "close": 32.38, "volume": 42927.0}, {"date": "2020-01-24", "close": 31.9667, "volume": 40165.0}, {"date": "2020-01-27", "close": 31.5267, "volume": 45333.0}, {"date": "2020-01-28", "close": 31.46, "volume": 50761.0}, {"date": "2020-01-29", "close": 30.8267, "volume": 42643.0}, {"date": "2020-01-30", "close": 30.76, "volume": 62794.0}, {"date": "2020-01-31", "close": 30.56, "volume": 109930.0}, {"date": "2020-02-03", "close": 30.54, "volume": 38874.0}, {"date": "2020-02-04", "close": 30.6267, "volume": 68710.0}, {"date": "2020-02-05", "close": 30.9, "volume": 173082.0}, {"date": "2020-02-06", "close": 30.2733, "volume": 41739.0}, {"date": "2020-02-07", "close": 30.0267, "volume": 57742.0}, {"date": "2020-02-10", "close": 30.46, "volume": 35184.0}, {"date": "2020-02-11", "close": 30.7267, "volume": 20721.0}, {"date": "2020-02-12", "close": 31.06, "volume": 40470.0}, {"date": "2020-02-13", "close": 31.1867, "volume": 23725.0}, {"date": "2020-02-14", "close": 30.4533, "volume": 44470.0}, {"date": "2020-02-18", "close": 29.74, "volume": 42255.0}, {"date": "2020-02-19", "close": 30.2067, "volume": 49947.0}, {"date": "2020-02-20", "close": 31.16, "volume": 69169.0}, {"date": "2020-02-21", "close": 31.2, "volume": 50425.0}, {"date": "2020-02-24", "close": 30.9533, "volume": 63735.0}, {"date": "2020-02-25", "close": 30.1533, "volume": 60198.0}, {"date": "2020-02-26", "close": 29.1667, "volume": 50725.0}, {"date": "2020-02-27", "close": 27.2, "volume": 62167.0}, {"date": "2020-02-28", "close": 25.6933, "volume": 79204.0}, {"date": "2020-03-02", "close": 26.2667, "volume": 48900.0}, {"date": "2020-03-03", "close": 25.2933, "volume": 37795.0}, {"date": "2020-03-04", "close": 25.4333, "volume": 74373.0}, {"date": "2020-03-05", "close": 25.0, "volume": 72894.0}, {"date": "2020-03-06", "close": 24.86, "volume": 71247.0}, {"date": "2020-03-09", "close": 22.1133, "volume": 93049.0}, {"date": "2020-03-10", "close": 22.5467, "volume": 151828.0}, {"date": "2020-03-11", "close": 21.1733, "volume": 54054.0}, {"date": "2020-03-12", "close": 21.38, "volume": 174750.0}, {"date": "2020-03-13", "close": 21.74, "volume": 111364.0}, {"date": "2020-03-16", "close": 16.06, "volume": 142746.0}, {"date": "2020-03-17", "close": 18.56, "volume": 65922.0}, {"date": "2020-03-18", "close": 13.34, "volume": 65724.0}, {"date": "2020-03-19", "close": 13.3333, "volume": 126789.0}, {"date": "2020-03-20", "close": 14.32, "volume": 155062.0}, {"date": "2020-03-23", "close": 13.8933, "volume": 131724.0}, {"date": "2020-03-24", "close": 15.7667, "volume": 88639.0}, {"date": "2020-03-25", "close": 17.54, "volume": 68971.0}, {"date": "2020-03-26", "close": 18.5267, "volume": 66067.0}, {"date": "2020-03-27", "close": 16.4267, "volume": 49549.0}, {"date": "2020-03-30", "close": 16.56, "volume": 47502.0}, {"date": "2020-03-31", "close": 15.8, "volume": 117186.0}, {"date": "2020-04-01", "close": 14.38, "volume": 194394.0}, {"date": "2020-04-02", "close": 14.14, "volume": 49779.0}, {"date": "2020-04-03", "close": 13.7867, "volume": 73987.0}, {"date": "2020-04-06", "close": 15.88, "volume": 65253.0}, {"date": "2020-04-07", "close": 16.5667, "volume": 55537.0}, {"date": "2020-04-08", "close": 18.1, "volume": 83172.0}, {"date": "2020-04-09", "close": 18.94, "volume": 94015.0}, {"date": "2020-04-13", "close": 17.8933, "volume": 70545.0}, {"date": "2020-04-14", "close": 17.9533, "volume": 84523.0}, {"date": "2020-04-15", "close": 17.34, "volume": 124659.0}, {"date": "2020-04-16", "close": 17.0267, "volume": 81940.0}, {"date": "2020-04-17", "close": 18.0267, "volume": 70350.0}, {"date": "2020-04-20", "close": 18.2133, "volume": 133149.0}, {"date": "2020-04-21", "close": 17.9333, "volume": 86761.0}, {"date": "2020-04-22", "close": 17.4933, "volume": 73015.0}, {"date": "2020-04-23", "close": 18.3467, "volume": 46794.0}, {"date": "2020-04-24", "close": 17.9133, "volume": 91189.0}, {"date": "2020-04-27", "close": 19.3867, "volume": 79248.0}, {"date": "2020-04-28", "close": 20.1067, "volume": 90091.0}, {"date": "2020-04-29", "close": 21.32, "volume": 103764.0}, {"date": "2020-04-30", "close": 19.2133, "volume": 71016.0}, {"date": "2020-05-01", "close": 18.9467, "volume": 101169.0}, {"date": "2020-05-04", "close": 18.5133, "volume": 127366.0}, {"date": "2020-05-05", "close": 18.66, "volume": 75997.0}, {"date": "2020-05-06", "close": 18.32, "volume": 69702.0}, {"date": "2020-05-07", "close": 18.9267, "volume": 103132.0}, {"date": "2020-05-08", "close": 20.2733, "volume": 75790.0}, {"date": "2020-05-11", "close": 20.8733, "volume": 134215.0}, {"date": "2020-05-12", "close": 19.4067, "volume": 74335.0}, {"date": "2020-05-13", "close": 18.4667, "volume": 93141.0}, {"date": "2020-05-14", "close": 18.78, "volume": 68863.0}, {"date": "2020-05-15", "close": 19.4133, "volume": 103842.0}, {"date": "2020-05-18", "close": 21.6333, "volume": 92094.0}, {"date": "2020-05-19", "close": 21.6, "volume": 113931.0}, {"date": "2020-05-20", "close": 22.3467, "volume": 42678.0}, {"date": "2020-05-21", "close": 22.4133, "volume": 45298.0}, {"date": "2020-05-22", "close": 22.72, "volume": 61488.0}, {"date": "2020-05-26", "close": 23.7, "volume": 106075.0}, {"date": "2020-05-27", "close": 25.88, "volume": 60619.0}, {"date": "2020-05-28", "close": 24.72, "volume": 72370.0}, {"date": "2020-05-29", "close": 24.1267, "volume": 64255.0}, {"date": "2020-06-01", "close": 24.04, "volume": 72732.0}, {"date": "2020-06-02", "close": 23.94, "volume": 86440.0}, {"date": "2020-06-03", "close": 24.6867, "volume": 74637.0}, {"date": "2020-06-04", "close": 25.16, "volume": 111030.0}, {"date": "2020-06-05", "close": 27.0133, "volume": 72298.0}, {"date": "2020-06-08", "close": 26.8933, "volume": 35562.0}, {"date": "2020-06-09", "close": 26.4533, "volume": 40929.0}, {"date": "2020-06-10", "close": 24.82, "volume": 59584.0}, {"date": "2020-06-11", "close": 22.5067, "volume": 66210.0}, {"date": "2020-06-12", "close": 23.28, "volume": 50206.0}, {"date": "2020-06-15", "close": 23.4933, "volume": 53236.0}, {"date": "2020-06-16", "close": 23.76, "volume": 51856.0}, {"date": "2020-06-17", "close": 23.14, "volume": 32668.0}, {"date": "2020-06-18", "close": 23.4667, "volume": 37068.0}, {"date": "2020-06-19", "close": 23.1867, "volume": 66456.0}, {"date": "2020-06-22", "close": 23.06, "volume": 31777.0}, {"date": "2020-06-23", "close": 22.8067, "volume": 37590.0}, {"date": "2020-06-24", "close": 21.86, "volume": 56016.0}, {"date": "2020-06-25", "close": 22.5333, "volume": 82797.0}, {"date": "2020-06-26", "close": 21.58, "volume": 154402.0}, {"date": "2020-06-29", "close": 22.7867, "volume": 46624.0}, {"date": "2020-06-30", "close": 23.5333, "volume": 94242.0}, {"date": "2020-07-01", "close": 22.62, "volume": 34534.0}, {"date": "2020-07-02", "close": 22.6067, "volume": 72448.0}, {"date": "2020-07-06", "close": 22.9267, "volume": 28738.0}, {"date": "2020-07-07", "close": 21.9, "volume": 28584.0}, {"date": "2020-07-08", "close": 22.4933, "volume": 33813.0}, {"date": "2020-07-09", "close": 21.5333, "volume": 55143.0}, {"date": "2020-07-10", "close": 22.66, "volume": 51096.0}, {"date": "2020-07-13", "close": 22.8467, "volume": 49065.0}, {"date": "2020-07-14", "close": 23.6, "volume": 31027.0}, {"date": "2020-07-15", "close": 24.4267, "volume": 54148.0}, {"date": "2020-07-16", "close": 24.1, "volume": 20001.0}, {"date": "2020-07-17", "close": 24.1267, "volume": 22141.0}, {"date": "2020-07-20", "close": 24.0867, "volume": 33480.0}, {"date": "2020-07-21", "close": 24.56, "volume": 19660.0}, {"date": "2020-07-22", "close": 24.54, "volume": 19561.0}, {"date": "2020-07-23", "close": 24.4733, "volume": 32242.0}, {"date": "2020-07-24", "close": 24.1067, "volume": 24151.0}, {"date": "2020-07-27", "close": 24.2133, "volume": 45883.0}, {"date": "2020-07-28", "close": 24.6667, "volume": 28389.0}, {"date": "2020-07-29", "close": 25.18, "volume": 36000.0}, {"date": "2020-07-30", "close": 25.3667, "volume": 33972.0}, {"date": "2020-07-31", "close": 25.1333, "volume": 35722.0}, {"date": "2020-08-03", "close": 25.4867, "volume": 39498.0}, {"date": "2020-08-04", "close": 25.7533, "volume": 22411.0}, {"date": "2020-08-05", "close": 26.42, "volume": 26454.0}, {"date": "2020-08-06", "close": 27.8267, "volume": 53239.0}, {"date": "2020-08-07", "close": 28.5, "volume": 40045.0}, {"date": "2020-08-10", "close": 29.34, "volume": 54501.0}, {"date": "2020-08-11", "close": 29.5467, "volume": 56380.0}, {"date": "2020-08-12", "close": 29.94, "volume": 30588.0}, {"date": "2020-08-13", "close": 30.32, "volume": 43944.0}, {"date": "2020-08-14", "close": 30.3267, "volume": 33333.0}, {"date": "2020-08-17", "close": 31.2067, "volume": 27013.0}, {"date": "2020-08-18", "close": 29.5933, "volume": 47640.0}, {"date": "2020-08-19", "close": 29.9267, "volume": 32959.0}, {"date": "2020-08-20", "close": 29.0467, "volume": 22554.0}, {"date": "2020-08-21", "close": 28.84, "volume": 75049.0}, {"date": "2020-08-24", "close": 29.2667, "volume": 26773.0}, {"date": "2020-08-25", "close": 29.0867, "volume": 26571.0}, {"date": "2020-08-26", "close": 28.64, "volume": 42765.0}, {"date": "2020-08-27", "close": 28.42, "volume": 28237.0}, {"date": "2020-08-28", "close": 28.9, "volume": 34579.0}, {"date": "2020-08-31", "close": 28.3933, "volume": 57780.0}, {"date": "2020-09-01", "close": 29.3933, "volume": 30309.0}, {"date": "2020-09-02", "close": 29.44, "volume": 52870.0}, {"date": "2020-09-03", "close": 27.7, "volume": 33150.0}, {"date": "2020-09-04", "close": 27.3, "volume": 37950.0}, {"date": "2020-09-08", "close": 27.0267, "volume": 32058.0}, {"date": "2020-09-09", "close": 27.0267, "volume": 20584.0}, {"date": "2020-09-10", "close": 26.82, "volume": 19437.0}, {"date": "2020-09-11", "close": 26.9667, "volume": 23017.0}, {"date": "2020-09-14", "close": 27.3533, "volume": 21457.0}, {"date": "2020-09-15", "close": 26.98, "volume": 16015.0}, {"date": "2020-09-16", "close": 27.2, "volume": 22090.0}, {"date": "2020-09-17", "close": 26.8467, "volume": 7606.0}, {"date": "2020-09-18", "close": 26.8733, "volume": 69570.0}, {"date": "2020-09-21", "close": 25.5933, "volume": 50871.0}, {"date": "2020-09-22", "close": 26.18, "volume": 18322.0}, {"date": "2020-09-23", "close": 25.5333, "volume": 51096.0}, {"date": "2020-09-24", "close": 25.6267, "volume": 31717.0}, {"date": "2020-09-25", "close": 26.0533, "volume": 31768.0}, {"date": "2020-09-28", "close": 27.3867, "volume": 33135.0}, {"date": "2020-09-29", "close": 27.2667, "volume": 15880.0}, {"date": "2020-09-30", "close": 27.52, "volume": 95716.0}, {"date": "2020-10-01", "close": 28.2, "volume": 38929.0}, {"date": "2020-10-02", "close": 27.7733, "volume": 29062.0}, {"date": "2020-10-05", "close": 29.1, "volume": 25921.0}, {"date": "2020-10-06", "close": 29.28, "volume": 25411.0}, {"date": "2020-10-07", "close": 29.4267, "volume": 28947.0}, {"date": "2020-10-08", "close": 29.3333, "volume": 21762.0}, {"date": "2020-10-09", "close": 29.2533, "volume": 8667.0}, {"date": "2020-10-12", "close": 29.4733, "volume": 29215.0}, {"date": "2020-10-13", "close": 29.5467, "volume": 39318.0}, {"date": "2020-10-14", "close": 28.3333, "volume": 16491.0}, {"date": "2020-10-15", "close": 27.8067, "volume": 23730.0}, {"date": "2020-10-16", "close": 28.44, "volume": 22306.0}, {"date": "2020-10-19", "close": 28.6067, "volume": 13011.0}, {"date": "2020-10-20", "close": 28.68, "volume": 11491.0}, {"date": "2020-10-21", "close": 28.2867, "volume": 20613.0}, {"date": "2020-10-22", "close": 28.48, "volume": 18322.0}, {"date": "2020-10-23", "close": 29.0267, "volume": 12394.0}, {"date": "2020-10-26", "close": 28.4467, "volume": 18423.0}, {"date": "2020-10-27", "close": 27.5933, "volume": 18453.0}, {"date": "2020-10-28", "close": 26.0, "volume": 31902.0}, {"date": "2020-10-29", "close": 26.38, "volume": 22284.0}, {"date": "2020-10-30", "close": 25.1867, "volume": 37681.0}, {"date": "2020-11-02", "close": 26.6267, "volume": 13134.0}, {"date": "2020-11-03", "close": 27.12, "volume": 28363.0}, {"date": "2020-11-04", "close": 27.2933, "volume": 20992.0}, {"date": "2020-11-05", "close": 27.9667, "volume": 24850.0}, {"date": "2020-11-06", "close": 26.7, "volume": 20466.0}, {"date": "2020-11-09", "close": 28.1667, "volume": 48910.0}, {"date": "2020-11-10", "close": 27.7533, "volume": 37747.0}, {"date": "2020-11-11", "close": 26.78, "volume": 37056.0}, {"date": "2020-11-12", "close": 26.94, "volume": 16450.0}, {"date": "2020-11-13", "close": 26.9667, "volume": 15351.0}, {"date": "2020-11-16", "close": 27.18, "volume": 49081.0}, {"date": "2020-11-17", "close": 26.7867, "volume": 37186.0}, {"date": "2020-11-18", "close": 26.8267, "volume": 32919.0}, {"date": "2020-11-19", "close": 26.96, "volume": 44050.0}, {"date": "2020-11-20", "close": 27.1667, "volume": 36054.0}, {"date": "2020-11-23", "close": 27.2667, "volume": 34669.0}, {"date": "2020-11-24", "close": 28.64, "volume": 109830.0}, {"date": "2020-11-25", "close": 28.2933, "volume": 48250.0}, {"date": "2020-11-27", "close": 28.1667, "volume": 10497.0}, {"date": "2020-11-30", "close": 27.0467, "volume": 23514.0}, {"date": "2020-12-01", "close": 27.1733, "volume": 36132.0}, {"date": "2020-12-02", "close": 26.9067, "volume": 15951.0}, {"date": "2020-12-03", "close": 28.3667, "volume": 80053.0}, {"date": "2020-12-04", "close": 32.12, "volume": 179062.0}, {"date": "2020-12-07", "close": 31.3333, "volume": 57805.0}, {"date": "2020-12-08", "close": 31.7933, "volume": 109696.0}, {"date": "2020-12-09", "close": 31.8, "volume": 61303.0}, {"date": "2020-12-10", "close": 32.5933, "volume": 73839.0}, {"date": "2020-12-11", "close": 31.46, "volume": 20746.0}, {"date": "2020-12-14", "close": 32.02, "volume": 48249.0}, {"date": "2020-12-15", "close": 33.2, "volume": 40183.0}, {"date": "2020-12-16", "close": 33.3533, "volume": 77220.0}, {"date": "2020-12-17", "close": 34.02, "volume": 56577.0}, {"date": "2020-12-18", "close": 33.14, "volume": 96390.0}, {"date": "2020-12-21", "close": 32.4667, "volume": 57016.0}, {"date": "2020-12-22", "close": 33.3333, "volume": 32740.0}, {"date": "2020-12-23", "close": 33.4267, "volume": 35196.0}, {"date": "2020-12-24", "close": 33.34, "volume": 7611.0}, {"date": "2020-12-28", "close": 33.7333, "volume": 24331.0}, {"date": "2020-12-29", "close": 33.4, "volume": 58827.0}, {"date": "2020-12-30", "close": 33.74, "volume": 26521.0}, {"date": "2020-12-31", "close": 34.0667, "volume": 50857.0}, {"date": "2021-01-04", "close": 32.9133, "volume": 45238.0}, {"date": "2021-01-05", "close": 33.4533, "volume": 67564.0}, {"date": "2021-01-06", "close": 34.98, "volume": 75985.0}, {"date": "2021-01-07", "close": 35.0467, "volume": 139771.0}, {"date": "2021-01-08", "close": 33.48, "volume": 27405.0}, {"date": "2021-01-11", "close": 32.9667, "volume": 31485.0}, {"date": "2021-01-12", "close": 34.7133, "volume": 96022.0}, {"date": "2021-01-13", "close": 33.9067, "volume": 39096.0}, {"date": "2021-01-14", "close": 33.6667, "volume": 50281.0}, {"date": "2021-01-15", "close": 33.48, "volume": 62548.0}, {"date": "2021-01-19", "close": 33.9067, "volume": 23353.0}, {"date": "2021-01-20", "close": 33.6, "volume": 13996.0}, {"date": "2021-01-21", "close": 33.5867, "volume": 10993.0}, {"date": "2021-01-22", "close": 33.5133, "volume": 30499.0}, {"date": "2021-01-25", "close": 32.26, "volume": 41364.0}, {"date": "2021-01-26", "close": 32.2533, "volume": 43762.0}, {"date": "2021-01-27", "close": 30.6933, "volume": 55270.0}, {"date": "2021-01-28", "close": 30.3, "volume": 67825.0}, {"date": "2021-01-29", "close": 30.1667, "volume": 57648.0}, {"date": "2021-02-01", "close": 30.52, "volume": 24891.0}, {"date": "2021-02-02", "close": 31.84, "volume": 28930.0}, {"date": "2021-02-03", "close": 32.1333, "volume": 55135.0}, {"date": "2021-02-04", "close": 32.6667, "volume": 13231.0}, {"date": "2021-02-05", "close": 32.6067, "volume": 18436.0}, {"date": "2021-02-08", "close": 32.9, "volume": 76515.0}, {"date": "2021-02-09", "close": 31.6667, "volume": 73789.0}, {"date": "2021-02-10", "close": 31.3, "volume": 45466.0}, {"date": "2021-02-11", "close": 31.84, "volume": 55005.0}, {"date": "2021-02-12", "close": 31.7267, "volume": 17347.0}, {"date": "2021-02-16", "close": 31.8, "volume": 40978.0}, {"date": "2021-02-17", "close": 31.18, "volume": 23838.0}, {"date": "2021-02-18", "close": 30.38, "volume": 30501.0}, {"date": "2021-02-19", "close": 30.6133, "volume": 44274.0}, {"date": "2021-02-22", "close": 32.1, "volume": 46783.0}, {"date": "2021-02-23", "close": 32.3267, "volume": 44862.0}, {"date": "2021-02-24", "close": 33.4333, "volume": 68050.0}, {"date": "2021-02-25", "close": 33.02, "volume": 47322.0}, {"date": "2021-02-26", "close": 32.36, "volume": 55572.0}, {"date": "2021-03-01", "close": 33.5533, "volume": 27678.0}, {"date": "2021-03-02", "close": 32.5267, "volume": 20220.0}, {"date": "2021-03-03", "close": 32.2, "volume": 24523.0}, {"date": "2021-03-04", "close": 30.7333, "volume": 26233.0}, {"date": "2021-03-05", "close": 31.42, "volume": 33912.0}, {"date": "2021-03-08", "close": 30.7867, "volume": 42165.0}, {"date": "2021-03-09", "close": 31.7667, "volume": 28852.0}, {"date": "2021-03-10", "close": 31.6267, "volume": 74367.0}, {"date": "2021-03-11", "close": 34.9867, "volume": 49231.0}, {"date": "2021-03-12", "close": 36.5, "volume": 52752.0}, {"date": "2021-03-15", "close": 35.68, "volume": 27747.0}, {"date": "2021-03-16", "close": 35.5, "volume": 40740.0}, {"date": "2021-03-17", "close": 35.9933, "volume": 30823.0}, {"date": "2021-03-18", "close": 35.2, "volume": 66366.0}, {"date": "2021-03-19", "close": 36.2533, "volume": 142465.0}, {"date": "2021-03-22", "close": 35.5333, "volume": 61237.0}, {"date": "2021-03-23", "close": 33.4867, "volume": 63910.0}, {"date": "2021-03-24", "close": 32.3133, "volume": 52438.0}, {"date": "2021-03-25", "close": 33.8333, "volume": 77325.0}, {"date": "2021-03-26", "close": 35.88, "volume": 44608.0}, {"date": "2021-03-29", "close": 35.2467, "volume": 46902.0}, {"date": "2021-03-30", "close": 34.8867, "volume": 31402.0}, {"date": "2021-03-31", "close": 34.22, "volume": 61447.0}, {"date": "2021-04-01", "close": 34.8533, "volume": 48897.0}, {"date": "2021-04-05", "close": 36.0, "volume": 38607.0}, {"date": "2021-04-06", "close": 35.3933, "volume": 23764.0}, {"date": "2021-04-07", "close": 34.5933, "volume": 32520.0}, {"date": "2021-04-08", "close": 35.0467, "volume": 22797.0}, {"date": "2021-04-09", "close": 35.4667, "volume": 22758.0}, {"date": "2021-04-12", "close": 34.28, "volume": 44296.0}, {"date": "2021-04-13", "close": 34.66, "volume": 24993.0}, {"date": "2021-04-14", "close": 34.9, "volume": 20538.0}, {"date": "2021-04-15", "close": 34.28, "volume": 60820.0}, {"date": "2021-04-16", "close": 34.1733, "volume": 30147.0}, {"date": "2021-04-19", "close": 33.42, "volume": 23814.0}, {"date": "2021-04-20", "close": 32.4467, "volume": 19149.0}, {"date": "2021-04-21", "close": 33.16, "volume": 20863.0}, {"date": "2021-04-22", "close": 34.1133, "volume": 57381.0}, {"date": "2021-04-23", "close": 36.0067, "volume": 62491.0}, {"date": "2021-04-26", "close": 35.4867, "volume": 46125.0}, {"date": "2021-04-27", "close": 36.1933, "volume": 33367.0}, {"date": "2021-04-28", "close": 36.6667, "volume": 32031.0}, {"date": "2021-04-29", "close": 35.82, "volume": 21498.0}, {"date": "2021-04-30", "close": 34.7, "volume": 49302.0}, {"date": "2021-05-03", "close": 35.08, "volume": 44130.0}, {"date": "2021-05-04", "close": 35.11, "volume": 39904.0}, {"date": "2021-05-05", "close": 34.12, "volume": 28706.0}, {"date": "2021-05-06", "close": 35.21, "volume": 37702.0}, {"date": "2021-05-07", "close": 35.76, "volume": 20420.0}, {"date": "2021-05-10", "close": 33.77, "volume": 32965.0}, {"date": "2021-05-11", "close": 33.53, "volume": 41201.0}, {"date": "2021-05-12", "close": 32.19, "volume": 39734.0}, {"date": "2021-05-13", "close": 33.34, "volume": 43542.0}, {"date": "2021-05-14", "close": 34.64, "volume": 30602.0}, {"date": "2021-05-17", "close": 35.37, "volume": 37667.0}, {"date": "2021-05-18", "close": 34.47, "volume": 30407.0}, {"date": "2021-05-19", "close": 34.8, "volume": 38480.0}, {"date": "2021-05-20", "close": 35.52, "volume": 41920.0}, {"date": "2021-05-21", "close": 36.14, "volume": 61389.0}, {"date": "2021-05-24", "close": 36.29, "volume": 79133.0}, {"date": "2021-05-25", "close": 34.88, "volume": 30665.0}, {"date": "2021-05-26", "close": 35.47, "volume": 18190.0}, {"date": "2021-05-27", "close": 35.67, "volume": 27754.0}, {"date": "2021-05-28", "close": 35.4, "volume": 42828.0}, {"date": "2021-06-01", "close": 36.68, "volume": 126523.0}, {"date": "2021-06-02", "close": 36.7, "volume": 38755.0}, {"date": "2021-06-03", "close": 37.11, "volume": 38498.0}, {"date": "2021-06-04", "close": 37.76, "volume": 31928.0}, {"date": "2021-06-07", "close": 37.62, "volume": 33586.0}, {"date": "2021-06-08", "close": 37.18, "volume": 23381.0}, {"date": "2021-06-09", "close": 36.56, "volume": 31628.0}, {"date": "2021-06-10", "close": 36.57, "volume": 28491.0}, {"date": "2021-06-11", "close": 36.63, "volume": 42876.0}, {"date": "2021-06-14", "close": 36.75, "volume": 52856.0}, {"date": "2021-06-15", "close": 36.6, "volume": 18854.0}, {"date": "2021-06-16", "close": 36.58, "volume": 19132.0}, {"date": "2021-06-17", "close": 35.72, "volume": 30459.0}, {"date": "2021-06-18", "close": 34.09, "volume": 52426.0}, {"date": "2021-06-21", "close": 34.03, "volume": 32610.0}, {"date": "2021-06-22", "close": 33.65, "volume": 22917.0}, {"date": "2021-06-23", "close": 34.21, "volume": 30009.0}, {"date": "2021-06-24", "close": 34.98, "volume": 28056.0}, {"date": "2021-06-25", "close": 34.77, "volume": 82078.0}, {"date": "2021-06-28", "close": 34.22, "volume": 18571.0}, {"date": "2021-06-29", "close": 34.34, "volume": 17549.0}, {"date": "2021-06-30", "close": 34.53, "volume": 54324.0}, {"date": "2021-07-01", "close": 35.35, "volume": 35309.0}, {"date": "2021-07-02", "close": 34.71, "volume": 11404.0}, {"date": "2021-07-06", "close": 33.96, "volume": 17429.0}, {"date": "2021-07-07", "close": 33.53, "volume": 20456.0}, {"date": "2021-07-08", "close": 32.68, "volume": 27875.0}, {"date": "2021-07-09", "close": 33.49, "volume": 19339.0}, {"date": "2021-07-12", "close": 33.51, "volume": 30759.0}, {"date": "2021-07-13", "close": 33.43, "volume": 23113.0}, {"date": "2021-07-14", "close": 32.78, "volume": 16009.0}, {"date": "2021-07-15", "close": 31.88, "volume": 17174.0}, {"date": "2021-07-16", "close": 31.99, "volume": 27651.0}, {"date": "2021-07-19", "close": 31.8, "volume": 33737.0}, {"date": "2021-07-20", "close": 33.05, "volume": 54489.0}, {"date": "2021-07-21", "close": 33.57, "volume": 13190.0}, {"date": "2021-07-22", "close": 32.3, "volume": 21734.0}, {"date": "2021-07-23", "close": 32.45, "volume": 6026.0}, {"date": "2021-07-26", "close": 32.22, "volume": 19728.0}, {"date": "2021-07-27", "close": 32.7, "volume": 19667.0}, {"date": "2021-07-28", "close": 33.35, "volume": 18689.0}, {"date": "2021-07-29", "close": 33.2, "volume": 19833.0}, {"date": "2021-07-30", "close": 32.91, "volume": 26614.0}, {"date": "2021-08-02", "close": 31.65, "volume": 24949.0}, {"date": "2021-08-03", "close": 31.53, "volume": 59764.0}, {"date": "2021-08-04", "close": 31.31, "volume": 67883.0}, {"date": "2021-08-05", "close": 32.5, "volume": 30391.0}, {"date": "2021-08-06", "close": 32.65, "volume": 19643.0}, {"date": "2021-08-09", "close": 33.07, "volume": 8459.0}, {"date": "2021-08-10", "close": 33.07, "volume": 21841.0}, {"date": "2021-08-11", "close": 33.68, "volume": 11423.0}, {"date": "2021-08-12", "close": 33.86, "volume": 25118.0}, {"date": "2021-08-13", "close": 33.75, "volume": 8036.0}, {"date": "2021-08-16", "close": 32.59, "volume": 37074.0}, {"date": "2021-08-17", "close": 32.49, "volume": 26212.0}, {"date": "2021-08-18", "close": 32.1, "volume": 16972.0}, {"date": "2021-08-19", "close": 32.48, "volume": 34938.0}, {"date": "2021-08-20", "close": 31.56, "volume": 63717.0}, {"date": "2021-08-23", "close": 33.2, "volume": 21387.0}, {"date": "2021-08-24", "close": 34.48, "volume": 31060.0}, {"date": "2021-08-25", "close": 33.44, "volume": 22602.0}, {"date": "2021-08-26", "close": 32.92, "volume": 17681.0}, {"date": "2021-08-27", "close": 34.52, "volume": 26914.0}, {"date": "2021-08-30", "close": 34.39, "volume": 25083.0}, {"date": "2021-08-31", "close": 34.56, "volume": 26235.0}, {"date": "2021-09-01", "close": 34.78, "volume": 26530.0}, {"date": "2021-09-02", "close": 35.44, "volume": 25316.0}, {"date": "2021-09-03", "close": 35.48, "volume": 17550.0}, {"date": "2021-09-07", "close": 35.41, "volume": 55793.0}, {"date": "2021-09-08", "close": 33.08, "volume": 27088.0}, {"date": "2021-09-09", "close": 32.08, "volume": 34826.0}, {"date": "2021-09-10", "close": 31.75, "volume": 18035.0}, {"date": "2021-09-13", "close": 31.99, "volume": 23043.0}, {"date": "2021-09-14", "close": 31.37, "volume": 33081.0}, {"date": "2021-09-15", "close": 31.04, "volume": 25864.0}, {"date": "2021-09-16", "close": 30.96, "volume": 18209.0}, {"date": "2021-09-17", "close": 31.33, "volume": 78962.0}, {"date": "2021-09-20", "close": 30.17, "volume": 28965.0}, {"date": "2021-09-21", "close": 30.01, "volume": 12454.0}, {"date": "2021-09-22", "close": 30.05, "volume": 27809.0}, {"date": "2021-09-23", "close": 30.04, "volume": 61467.0}, {"date": "2021-09-24", "close": 30.1, "volume": 55443.0}, {"date": "2021-09-27", "close": 32.92, "volume": 50134.0}, {"date": "2021-09-28", "close": 31.84, "volume": 40234.0}, {"date": "2021-09-29", "close": 31.9, "volume": 17175.0}, {"date": "2021-09-30", "close": 31.28, "volume": 135769.0}, {"date": "2021-10-01", "close": 32.32, "volume": 35614.0}, {"date": "2021-10-04", "close": 31.99, "volume": 19676.0}, {"date": "2021-10-05", "close": 32.43, "volume": 22372.0}, {"date": "2021-10-06", "close": 32.2, "volume": 26247.0}, {"date": "2021-10-07", "close": 33.31, "volume": 21941.0}, {"date": "2021-10-08", "close": 32.55, "volume": 14156.0}, {"date": "2021-10-11", "close": 32.63, "volume": 12984.0}, {"date": "2021-10-12", "close": 32.65, "volume": 14852.0}, {"date": "2021-10-13", "close": 32.5, "volume": 9772.0}, {"date": "2021-10-14", "close": 32.71, "volume": 13207.0}, {"date": "2021-10-15", "close": 32.13, "volume": 24886.0}, {"date": "2021-10-18", "close": 32.83, "volume": 17430.0}, {"date": "2021-10-19", "close": 33.04, "volume": 11164.0}, {"date": "2021-10-20", "close": 33.7, "volume": 16784.0}, {"date": "2021-10-21", "close": 34.04, "volume": 12490.0}, {"date": "2021-10-22", "close": 33.58, "volume": 16907.0}, {"date": "2021-10-25", "close": 35.14, "volume": 23708.0}, {"date": "2021-10-26", "close": 35.1, "volume": 18731.0}, {"date": "2021-10-27", "close": 34.71, "volume": 15669.0}, {"date": "2021-10-28", "close": 35.21, "volume": 11766.0}, {"date": "2021-10-29", "close": 35.15, "volume": 21332.0}, {"date": "2021-11-01", "close": 36.07, "volume": 34959.0}, {"date": "2021-11-02", "close": 36.07, "volume": 16685.0}, {"date": "2021-11-03", "close": 36.89, "volume": 25579.0}, {"date": "2021-11-04", "close": 41.34, "volume": 58682.0}, {"date": "2021-11-05", "close": 42.97, "volume": 94607.0}, {"date": "2021-11-08", "close": 43.65, "volume": 21362.0}, {"date": "2021-11-09", "close": 43.93, "volume": 29220.0}, {"date": "2021-11-10", "close": 42.53, "volume": 20734.0}, {"date": "2021-11-11", "close": 42.36, "volume": 13956.0}, {"date": "2021-11-12", "close": 41.96, "volume": 21115.0}, {"date": "2021-11-15", "close": 40.73, "volume": 20161.0}, {"date": "2021-11-16", "close": 40.76, "volume": 16583.0}, {"date": "2021-11-17", "close": 40.63, "volume": 15343.0}, {"date": "2021-11-18", "close": 40.43, "volume": 35774.0}, {"date": "2021-11-19", "close": 39.82, "volume": 20974.0}, {"date": "2021-11-22", "close": 39.81, "volume": 68282.0}, {"date": "2021-11-23", "close": 40.01, "volume": 31549.0}, {"date": "2021-11-24", "close": 40.04, "volume": 14597.0}, {"date": "2021-11-26", "close": 38.24, "volume": 25785.0}, {"date": "2021-11-29", "close": 39.43, "volume": 48008.0}, {"date": "2021-11-30", "close": 39.45, "volume": 94027.0}, {"date": "2021-12-01", "close": 40.26, "volume": 68771.0}, {"date": "2021-12-02", "close": 41.3, "volume": 19630.0}, {"date": "2021-12-03", "close": 40.27, "volume": 12731.0}, {"date": "2021-12-06", "close": 40.68, "volume": 17581.0}, {"date": "2021-12-07", "close": 40.3, "volume": 29708.0}, {"date": "2021-12-08", "close": 38.98, "volume": 32608.0}, {"date": "2021-12-09", "close": 38.92, "volume": 18379.0}, {"date": "2021-12-10", "close": 37.81, "volume": 32223.0}, {"date": "2021-12-13", "close": 36.15, "volume": 27245.0}, {"date": "2021-12-14", "close": 35.13, "volume": 41336.0}, {"date": "2021-12-15", "close": 37.43, "volume": 45606.0}, {"date": "2021-12-16", "close": 36.41, "volume": 39796.0}, {"date": "2021-12-17", "close": 35.82, "volume": 63903.0}, {"date": "2021-12-20", "close": 33.89, "volume": 53044.0}, {"date": "2021-12-21", "close": 34.27, "volume": 29118.0}, {"date": "2021-12-22", "close": 35.36, "volume": 20198.0}, {"date": "2021-12-23", "close": 35.67, "volume": 14535.0}, {"date": "2021-12-27", "close": 36.4, "volume": 17037.0}, {"date": "2021-12-28", "close": 35.91, "volume": 20755.0}, {"date": "2021-12-29", "close": 35.76, "volume": 14178.0}, {"date": "2021-12-30", "close": 35.27, "volume": 14311.0}, {"date": "2021-12-31", "close": 36.49, "volume": 128231.0}, {"date": "2022-01-03", "close": 41.51, "volume": 87615.0}, {"date": "2022-01-04", "close": 42.21, "volume": 33824.0}, {"date": "2022-01-05", "close": 41.37, "volume": 44518.0}, {"date": "2022-01-06", "close": 42.59, "volume": 45560.0}, {"date": "2022-01-07", "close": 41.31, "volume": 47577.0}, {"date": "2022-01-10", "close": 39.73, "volume": 64682.0}, {"date": "2022-01-11", "close": 39.02, "volume": 15650.0}, {"date": "2022-01-12", "close": 39.06, "volume": 42004.0}, {"date": "2022-01-13", "close": 39.32, "volume": 20181.0}, {"date": "2022-01-14", "close": 39.37, "volume": 31415.0}, {"date": "2022-01-18", "close": 38.07, "volume": 48844.0}, {"date": "2022-01-19", "close": 36.92, "volume": 23285.0}, {"date": "2022-01-20", "close": 35.66, "volume": 20032.0}, {"date": "2022-01-21", "close": 35.79, "volume": 40714.0}, {"date": "2022-01-24", "close": 37.43, "volume": 57222.0}, {"date": "2022-01-25", "close": 36.51, "volume": 43468.0}, {"date": "2022-01-26", "close": 36.22, "volume": 31169.0}, {"date": "2022-01-27", "close": 35.18, "volume": 53637.0}, {"date": "2022-01-28", "close": 35.77, "volume": 98686.0}, {"date": "2022-01-31", "close": 35.85, "volume": 32614.0}, {"date": "2022-02-01", "close": 37.46, "volume": 43854.0}, {"date": "2022-02-02", "close": 37.05, "volume": 41325.0}, {"date": "2022-02-03", "close": 35.53, "volume": 27153.0}, {"date": "2022-02-04", "close": 35.33, "volume": 31689.0}, {"date": "2022-02-07", "close": 35.02, "volume": 24083.0}, {"date": "2022-02-08", "close": 35.88, "volume": 15940.0}, {"date": "2022-02-09", "close": 35.87, "volume": 15933.0}, {"date": "2022-02-10", "close": 35.18, "volume": 25505.0}, {"date": "2022-02-11", "close": 35.05, "volume": 31868.0}, {"date": "2022-02-14", "close": 34.98, "volume": 24577.0}, {"date": "2022-02-15", "close": 36.75, "volume": 19399.0}, {"date": "2022-02-16", "close": 36.64, "volume": 15590.0}, {"date": "2022-02-17", "close": 35.39, "volume": 17663.0}, {"date": "2022-02-18", "close": 34.93, "volume": 19516.0}, {"date": "2022-02-22", "close": 34.16, "volume": 19341.0}, {"date": "2022-02-23", "close": 33.03, "volume": 20513.0}, {"date": "2022-02-24", "close": 34.46, "volume": 17597.0}, {"date": "2022-02-25", "close": 34.88, "volume": 14337.0}, {"date": "2022-02-28", "close": 34.82, "volume": 25707.0}, {"date": "2022-03-01", "close": 33.19, "volume": 22020.0}, {"date": "2022-03-02", "close": 35.47, "volume": 35179.0}, {"date": "2022-03-03", "close": 35.09, "volume": 17967.0}, {"date": "2022-03-04", "close": 34.66, "volume": 17332.0}, {"date": "2022-03-07", "close": 33.85, "volume": 22598.0}, {"date": "2022-03-08", "close": 34.39, "volume": 33111.0}, {"date": "2022-03-09", "close": 35.02, "volume": 48985.0}, {"date": "2022-03-10", "close": 32.08, "volume": 42597.0}, {"date": "2022-03-11", "close": 30.18, "volume": 74769.0}, {"date": "2022-03-14", "close": 29.45, "volume": 60936.0}, {"date": "2022-03-15", "close": 30.18, "volume": 35591.0}, {"date": "2022-03-16", "close": 31.36, "volume": 40892.0}, {"date": "2022-03-17", "close": 31.59, "volume": 23837.0}, {"date": "2022-03-18", "close": 31.11, "volume": 76552.0}, {"date": "2022-03-21", "close": 30.66, "volume": 18636.0}, {"date": "2022-03-22", "close": 29.98, "volume": 48114.0}, {"date": "2022-03-23", "close": 29.17, "volume": 28989.0}, {"date": "2022-03-24", "close": 29.5, "volume": 41031.0}, {"date": "2022-03-25", "close": 30.09, "volume": 30375.0}, {"date": "2022-03-28", "close": 29.66, "volume": 38327.0}, {"date": "2022-03-29", "close": 30.49, "volume": 30508.0}, {"date": "2022-03-30", "close": 30.64, "volume": 43880.0}, {"date": "2022-03-31", "close": 29.84, "volume": 52312.0}, {"date": "2022-04-01", "close": 29.77, "volume": 24318.0}, {"date": "2022-04-04", "close": 29.22, "volume": 21282.0}, {"date": "2022-04-05", "close": 28.38, "volume": 24582.0}, {"date": "2022-04-06", "close": 27.45, "volume": 30290.0}, {"date": "2022-04-07", "close": 27.38, "volume": 37415.0}, {"date": "2022-04-08", "close": 27.54, "volume": 40587.0}, {"date": "2022-04-11", "close": 27.35, "volume": 23945.0}, {"date": "2022-04-12", "close": 26.95, "volume": 17758.0}, {"date": "2022-04-13", "close": 27.7, "volume": 17568.0}, {"date": "2022-04-14", "close": 27.4, "volume": 19100.0}, {"date": "2022-04-18", "close": 26.58, "volume": 28552.0}, {"date": "2022-04-19", "close": 27.3, "volume": 14817.0}, {"date": "2022-04-20", "close": 27.48, "volume": 18816.0}, {"date": "2022-04-21", "close": 27.02, "volume": 18402.0}, {"date": "2022-04-22", "close": 26.31, "volume": 25420.0}, {"date": "2022-04-25", "close": 26.19, "volume": 48594.0}, {"date": "2022-04-26", "close": 24.69, "volume": 46582.0}, {"date": "2022-04-27", "close": 24.49, "volume": 45064.0}, {"date": "2022-04-28", "close": 24.7, "volume": 102528.0}, {"date": "2022-04-29", "close": 24.34, "volume": 38551.0}, {"date": "2022-05-02", "close": 24.1, "volume": 50660.0}, {"date": "2022-05-03", "close": 24.38, "volume": 33268.0}, {"date": "2022-05-04", "close": 24.99, "volume": 34456.0}, {"date": "2022-05-05", "close": 26.07, "volume": 77938.0}, {"date": "2022-05-06", "close": 24.62, "volume": 43556.0}, {"date": "2022-05-09", "close": 22.95, "volume": 132511.0}, {"date": "2022-05-10", "close": 23.12, "volume": 38955.0}, {"date": "2022-05-11", "close": 22.49, "volume": 25175.0}, {"date": "2022-05-12", "close": 23.37, "volume": 48175.0}, {"date": "2022-05-13", "close": 23.76, "volume": 43614.0}, {"date": "2022-05-16", "close": 23.28, "volume": 13794.0}, {"date": "2022-05-17", "close": 23.29, "volume": 48313.0}, {"date": "2022-05-18", "close": 23.05, "volume": 34574.0}, {"date": "2022-05-19", "close": 23.4, "volume": 42246.0}, {"date": "2022-05-20", "close": 22.61, "volume": 35488.0}, {"date": "2022-05-23", "close": 21.95, "volume": 65559.0}, {"date": "2022-05-24", "close": 22.12, "volume": 85669.0}, {"date": "2022-05-25", "close": 22.59, "volume": 30070.0}, {"date": "2022-05-26", "close": 22.68, "volume": 24046.0}, {"date": "2022-05-27", "close": 24.01, "volume": 50838.0}, {"date": "2022-05-31", "close": 24.54, "volume": 49385.0}, {"date": "2022-06-01", "close": 23.84, "volume": 24324.0}, {"date": "2022-06-02", "close": 24.74, "volume": 34150.0}, {"date": "2022-06-03", "close": 24.27, "volume": 24480.0}, {"date": "2022-06-06", "close": 24.66, "volume": 15573.0}, {"date": "2022-06-07", "close": 24.5, "volume": 30502.0}, {"date": "2022-06-08", "close": 24.55, "volume": 33134.0}, {"date": "2022-06-09", "close": 23.45, "volume": 18389.0}, {"date": "2022-06-10", "close": 23.15, "volume": 60380.0}, {"date": "2022-06-13", "close": 23.22, "volume": 79323.0}, {"date": "2022-06-14", "close": 23.5, "volume": 69769.0}, {"date": "2022-06-15", "close": 23.61, "volume": 34362.0}, {"date": "2022-06-16", "close": 22.44, "volume": 44754.0}, {"date": "2022-06-17", "close": 22.7, "volume": 54786.0}, {"date": "2022-06-21", "close": 23.11, "volume": 32145.0}, {"date": "2022-06-22", "close": 22.78, "volume": 38013.0}, {"date": "2022-06-23", "close": 22.98, "volume": 24422.0}, {"date": "2022-06-24", "close": 23.09, "volume": 105321.0}, {"date": "2022-06-27", "close": 23.66, "volume": 27328.0}, {"date": "2022-06-28", "close": 23.03, "volume": 23570.0}, {"date": "2022-06-29", "close": 22.76, "volume": 30346.0}, {"date": "2022-06-30", "close": 22.84, "volume": 27435.0}, {"date": "2022-07-01", "close": 23.53, "volume": 37827.0}, {"date": "2022-07-05", "close": 23.67, "volume": 29814.0}, {"date": "2022-07-06", "close": 23.56, "volume": 20348.0}, {"date": "2022-07-07", "close": 24.23, "volume": 27017.0}, {"date": "2022-07-08", "close": 24.61, "volume": 41739.0}, {"date": "2022-07-11", "close": 24.29, "volume": 26286.0}, {"date": "2022-07-12", "close": 24.0, "volume": 20202.0}, {"date": "2022-07-13", "close": 23.75, "volume": 18079.0}, {"date": "2022-07-14", "close": 24.23, "volume": 20507.0}, {"date": "2022-07-15", "close": 24.3, "volume": 34406.0}, {"date": "2022-07-18", "close": 23.53, "volume": 24526.0}, {"date": "2022-07-19", "close": 24.18, "volume": 44520.0}, {"date": "2022-07-20", "close": 25.18, "volume": 58775.0}, {"date": "2022-07-21", "close": 25.88, "volume": 29496.0}, {"date": "2022-07-22", "close": 25.62, "volume": 21485.0}, {"date": "2022-07-25", "close": 25.06, "volume": 14486.0}, {"date": "2022-07-26", "close": 24.77, "volume": 26921.0}, {"date": "2022-07-27", "close": 25.88, "volume": 21855.0}, {"date": "2022-07-28", "close": 26.01, "volume": 17094.0}, {"date": "2022-07-29", "close": 26.94, "volume": 59372.0}, {"date": "2022-08-01", "close": 27.77, "volume": 28260.0}, {"date": "2022-08-02", "close": 27.86, "volume": 20709.0}, {"date": "2022-08-03", "close": 28.41, "volume": 46432.0}, {"date": "2022-08-04", "close": 32.5, "volume": 46986.0}, {"date": "2022-08-05", "close": 32.96, "volume": 37185.0}, {"date": "2022-08-08", "close": 33.37, "volume": 46504.0}, {"date": "2022-08-09", "close": 33.21, "volume": 24255.0}, {"date": "2022-08-10", "close": 33.94, "volume": 28546.0}, {"date": "2022-08-11", "close": 34.74, "volume": 33916.0}, {"date": "2022-08-12", "close": 35.34, "volume": 20120.0}, {"date": "2022-08-15", "close": 35.86, "volume": 71636.0}, {"date": "2022-08-16", "close": 36.83, "volume": 45366.0}, {"date": "2022-08-17", "close": 36.21, "volume": 25961.0}, {"date": "2022-08-18", "close": 37.34, "volume": 44214.0}, {"date": "2022-08-19", "close": 36.52, "volume": 43768.0}, {"date": "2022-08-22", "close": 35.58, "volume": 52140.0}, {"date": "2022-08-23", "close": 35.82, "volume": 18165.0}, {"date": "2022-08-24", "close": 36.05, "volume": 23218.0}, {"date": "2022-08-25", "close": 36.0, "volume": 18847.0}, {"date": "2022-08-26", "close": 34.02, "volume": 29371.0}, {"date": "2022-08-29", "close": 34.75, "volume": 24910.0}, {"date": "2022-08-30", "close": 35.44, "volume": 32885.0}, {"date": "2022-08-31", "close": 35.02, "volume": 34709.0}, {"date": "2022-09-01", "close": 32.97, "volume": 49027.0}, {"date": "2022-09-02", "close": 32.55, "volume": 21350.0}, {"date": "2022-09-06", "close": 32.01, "volume": 34778.0}, {"date": "2022-09-07", "close": 32.05, "volume": 39633.0}, {"date": "2022-09-08", "close": 31.62, "volume": 23281.0}, {"date": "2022-09-09", "close": 31.83, "volume": 23795.0}, {"date": "2022-09-12", "close": 31.44, "volume": 15528.0}, {"date": "2022-09-13", "close": 29.81, "volume": 28539.0}, {"date": "2022-09-14", "close": 29.46, "volume": 22701.0}, {"date": "2022-09-15", "close": 28.85, "volume": 25171.0}, {"date": "2022-09-16", "close": 28.6, "volume": 156204.0}, {"date": "2022-09-19", "close": 29.02, "volume": 26378.0}, {"date": "2022-09-20", "close": 28.38, "volume": 25469.0}, {"date": "2022-09-21", "close": 28.34, "volume": 27430.0}, {"date": "2022-09-22", "close": 27.66, "volume": 32130.0}, {"date": "2022-09-23", "close": 29.08, "volume": 68905.0}, {"date": "2022-09-26", "close": 29.27, "volume": 21145.0}, {"date": "2022-09-27", "close": 29.16, "volume": 22228.0}, {"date": "2022-09-28", "close": 30.35, "volume": 39041.0}, {"date": "2022-09-29", "close": 28.82, "volume": 53006.0}, {"date": "2022-09-30", "close": 28.62, "volume": 39189.0}, {"date": "2022-10-03", "close": 29.72, "volume": 26828.0}, {"date": "2022-10-04", "close": 30.96, "volume": 78331.0}, {"date": "2022-10-05", "close": 29.41, "volume": 32397.0}, {"date": "2022-10-06", "close": 28.51, "volume": 31394.0}, {"date": "2022-10-07", "close": 26.9, "volume": 38319.0}, {"date": "2022-10-10", "close": 26.44, "volume": 55486.0}, {"date": "2022-10-11", "close": 25.91, "volume": 40412.0}, {"date": "2022-10-12", "close": 25.66, "volume": 16345.0}, {"date": "2022-10-13", "close": 26.75, "volume": 28366.0}, {"date": "2022-10-14", "close": 26.28, "volume": 19068.0}, {"date": "2022-10-17", "close": 27.52, "volume": 20366.0}, {"date": "2022-10-18", "close": 28.71, "volume": 42638.0}, {"date": "2022-10-19", "close": 29.24, "volume": 41652.0}, {"date": "2022-10-20", "close": 29.79, "volume": 72891.0}, {"date": "2022-10-21", "close": 31.46, "volume": 46355.0}, {"date": "2022-10-24", "close": 30.5, "volume": 54321.0}, {"date": "2022-10-25", "close": 31.2, "volume": 68488.0}, {"date": "2022-10-26", "close": 32.2, "volume": 44923.0}, {"date": "2022-10-27", "close": 31.88, "volume": 116713.0}, {"date": "2022-10-28", "close": 33.51, "volume": 33962.0}, {"date": "2022-10-31", "close": 33.82, "volume": 50341.0}, {"date": "2022-11-01", "close": 33.26, "volume": 23961.0}, {"date": "2022-11-02", "close": 32.62, "volume": 56258.0}, {"date": "2022-11-03", "close": 32.48, "volume": 71702.0}, {"date": "2022-11-04", "close": 31.66, "volume": 45457.0}, {"date": "2022-11-07", "close": 32.67, "volume": 53804.0}, {"date": "2022-11-08", "close": 32.39, "volume": 50430.0}, {"date": "2022-11-09", "close": 32.33, "volume": 29905.0}, {"date": "2022-11-10", "close": 35.04, "volume": 75540.0}, {"date": "2022-11-11", "close": 36.72, "volume": 198667.0}, {"date": "2022-11-14", "close": 35.9, "volume": 116997.0}, {"date": "2022-11-15", "close": 36.24, "volume": 75810.0}, {"date": "2022-11-16", "close": 35.72, "volume": 93180.0}, {"date": "2022-11-17", "close": 35.44, "volume": 37251.0}, {"date": "2022-11-18", "close": 35.29, "volume": 82063.0}, {"date": "2022-11-21", "close": 35.84, "volume": 36229.0}, {"date": "2022-11-22", "close": 36.14, "volume": 34007.0}, {"date": "2022-11-23", "close": 36.13, "volume": 27774.0}, {"date": "2022-11-25", "close": 36.49, "volume": 17137.0}, {"date": "2022-11-28", "close": 34.7, "volume": 35547.0}, {"date": "2022-11-29", "close": 34.05, "volume": 25853.0}, {"date": "2022-11-30", "close": 35.44, "volume": 292435.0}, {"date": "2022-12-01", "close": 36.86, "volume": 50949.0}, {"date": "2022-12-02", "close": 36.61, "volume": 29835.0}, {"date": "2022-12-05", "close": 36.3, "volume": 40116.0}, {"date": "2022-12-06", "close": 35.63, "volume": 63942.0}, {"date": "2022-12-07", "close": 35.9, "volume": 25885.0}, {"date": "2022-12-08", "close": 35.95, "volume": 35274.0}, {"date": "2022-12-09", "close": 34.4, "volume": 43342.0}, {"date": "2022-12-12", "close": 35.76, "volume": 54387.0}, {"date": "2022-12-13", "close": 36.97, "volume": 176687.0}, {"date": "2022-12-14", "close": 37.75, "volume": 95950.0}, {"date": "2022-12-15", "close": 34.38, "volume": 66018.0}, {"date": "2022-12-16", "close": 33.98, "volume": 165278.0}, {"date": "2022-12-19", "close": 33.16, "volume": 37773.0}, {"date": "2022-12-20", "close": 33.14, "volume": 67156.0}, {"date": "2022-12-21", "close": 33.24, "volume": 68360.0}, {"date": "2022-12-22", "close": 32.54, "volume": 60340.0}, {"date": "2022-12-23", "close": 33.26, "volume": 72343.0}, {"date": "2022-12-27", "close": 34.6, "volume": 60875.0}, {"date": "2022-12-28", "close": 33.56, "volume": 36969.0}, {"date": "2022-12-29", "close": 34.93, "volume": 64862.0}, {"date": "2022-12-30", "close": 34.81, "volume": 35999.0}, {"date": "2023-01-03", "close": 34.94, "volume": 62197.0}, {"date": "2023-01-04", "close": 36.12, "volume": 37442.0}, {"date": "2023-01-05", "close": 36.22, "volume": 44990.0}, {"date": "2023-01-06", "close": 37.97, "volume": 46608.0}, {"date": "2023-01-09", "close": 37.12, "volume": 48610.0}, {"date": "2023-01-10", "close": 38.69, "volume": 61106.0}, {"date": "2023-01-11", "close": 39.68, "volume": 71161.0}, {"date": "2023-01-12", "close": 39.75, "volume": 62629.0}, {"date": "2023-01-13", "close": 40.2, "volume": 29798.0}, {"date": "2023-01-17", "close": 39.65, "volume": 47482.0}, {"date": "2023-01-18", "close": 39.35, "volume": 34778.0}, {"date": "2023-01-19", "close": 39.26, "volume": 27444.0}, {"date": "2023-01-20", "close": 39.08, "volume": 42185.0}, {"date": "2023-01-23", "close": 40.09, "volume": 39531.0}, {"date": "2023-01-24", "close": 39.49, "volume": 28201.0}, {"date": "2023-01-25", "close": 39.05, "volume": 28567.0}, {"date": "2023-01-26", "close": 38.63, "volume": 21094.0}, {"date": "2023-01-27", "close": 39.08, "volume": 11441.0}, {"date": "2023-01-30", "close": 38.39, "volume": 33173.0}, {"date": "2023-01-31", "close": 40.64, "volume": 51629.0}, {"date": "2023-02-01", "close": 40.25, "volume": 172539.0}, {"date": "2023-02-02", "close": 42.37, "volume": 156566.0}, {"date": "2023-02-03", "close": 41.33, "volume": 89104.0}, {"date": "2023-02-06", "close": 40.3, "volume": 94826.0}, {"date": "2023-02-07", "close": 41.55, "volume": 65648.0}, {"date": "2023-02-08", "close": 41.78, "volume": 33808.0}, {"date": "2023-02-09", "close": 40.53, "volume": 33038.0}, {"date": "2023-02-10", "close": 40.5, "volume": 62351.0}, {"date": "2023-02-13", "close": 40.91, "volume": 58570.0}, {"date": "2023-02-14", "close": 40.36, "volume": 55807.0}, {"date": "2023-02-15", "close": 40.0, "volume": 241687.0}, {"date": "2023-02-16", "close": 41.04, "volume": 101276.0}, {"date": "2023-02-17", "close": 42.36, "volume": 68725.0}, {"date": "2023-02-21", "close": 40.39, "volume": 56680.0}, {"date": "2023-02-22", "close": 40.755, "volume": 46416.0}, {"date": "2023-02-23", "close": 41.45, "volume": 35999.0}, {"date": "2023-02-24", "close": 41.0, "volume": 47682.0}, {"date": "2023-02-27", "close": 41.71, "volume": 49049.0}, {"date": "2023-02-28", "close": 43.16, "volume": 78123.0}, {"date": "2023-03-01", "close": 43.21, "volume": 49922.0}, {"date": "2023-03-02", "close": 43.92, "volume": 50411.0}, {"date": "2023-03-03", "close": 44.88, "volume": 79176.0}, {"date": "2023-03-06", "close": 42.4, "volume": 120532.0}, {"date": "2023-03-07", "close": 43.16, "volume": 50174.0}, {"date": "2023-03-08", "close": 41.11, "volume": 92317.0}, {"date": "2023-03-09", "close": 39.36, "volume": 81482.0}, {"date": "2023-03-10", "close": 39.01, "volume": 68301.0}, {"date": "2023-03-13", "close": 37.13, "volume": 164489.0}, {"date": "2023-03-14", "close": 38.87, "volume": 57477.0}, {"date": "2023-03-15", "close": 36.74, "volume": 74563.0}, {"date": "2023-03-16", "close": 37.58, "volume": 125040.0}, {"date": "2023-03-17", "close": 36.57, "volume": 82135.0}, {"date": "2023-03-20", "close": 37.62, "volume": 62847.0}, {"date": "2023-03-21", "close": 38.5, "volume": 34628.0}, {"date": "2023-03-22", "close": 37.22, "volume": 28271.0}, {"date": "2023-03-23", "close": 36.78, "volume": 51274.0}, {"date": "2023-03-24", "close": 37.28, "volume": 36171.0}, {"date": "2023-03-27", "close": 37.48, "volume": 34964.0}, {"date": "2023-03-28", "close": 37.32, "volume": 129507.0}, {"date": "2023-03-29", "close": 37.44, "volume": 45030.0}, {"date": "2023-03-30", "close": 37.89, "volume": 24223.0}, {"date": "2023-03-31", "close": 38.65, "volume": 118755.0}, {"date": "2023-04-03", "close": 38.46, "volume": 69205.0}, {"date": "2023-04-04", "close": 36.3, "volume": 41320.0}, {"date": "2023-04-05", "close": 34.77, "volume": 63939.0}, {"date": "2023-04-06", "close": 34.73, "volume": 33826.0}, {"date": "2023-04-10", "close": 35.85, "volume": 40160.0}, {"date": "2023-04-11", "close": 35.75, "volume": 27718.0}, {"date": "2023-04-12", "close": 36.85, "volume": 34552.0}, {"date": "2023-04-13", "close": 36.485, "volume": 74867.0}, {"date": "2023-04-14", "close": 36.62, "volume": 44013.0}, {"date": "2023-04-17", "close": 36.67, "volume": 26407.0}, {"date": "2023-04-18", "close": 36.85, "volume": 50761.0}, {"date": "2023-04-19", "close": 36.05, "volume": 35239.0}, {"date": "2023-04-20", "close": 35.9, "volume": 19497.0}, {"date": "2023-04-21", "close": 35.7, "volume": 54752.0}, {"date": "2023-04-24", "close": 35.6, "volume": 37340.0}, {"date": "2023-04-25", "close": 34.23, "volume": 26080.0}, {"date": "2023-04-26", "close": 33.78, "volume": 28013.0}, {"date": "2023-04-27", "close": 34.14, "volume": 40041.0}, {"date": "2023-04-28", "close": 34.42, "volume": 35219.0}, {"date": "2023-05-01", "close": 35.41, "volume": 36077.0}, {"date": "2023-05-02", "close": 35.17, "volume": 107036.0}, {"date": "2023-05-03", "close": 35.84, "volume": 57315.0}, {"date": "2023-05-04", "close": 34.64, "volume": 41033.0}, {"date": "2023-05-05", "close": 34.8, "volume": 29200.0}, {"date": "2023-05-08", "close": 34.8, "volume": 35879.0}, {"date": "2023-05-09", "close": 35.26, "volume": 28807.0}, {"date": "2023-05-10", "close": 34.65, "volume": 36227.0}, {"date": "2023-05-11", "close": 33.94, "volume": 35036.0}, {"date": "2023-05-12", "close": 34.23, "volume": 22304.0}, {"date": "2023-05-15", "close": 34.47, "volume": 19934.0}, {"date": "2023-05-16", "close": 34.32, "volume": 47975.0}, {"date": "2023-05-17", "close": 34.97, "volume": 47793.0}, {"date": "2023-05-18", "close": 35.66, "volume": 122110.0}, {"date": "2023-05-19", "close": 35.8, "volume": 40047.0}, {"date": "2023-05-22", "close": 35.95, "volume": 35142.0}, {"date": "2023-05-23", "close": 36.44, "volume": 43172.0}, {"date": "2023-05-24", "close": 35.72, "volume": 32481.0}, {"date": "2023-05-25", "close": 35.85, "volume": 35417.0}, {"date": "2023-05-26", "close": 36.42, "volume": 20743.0}, {"date": "2023-05-30", "close": 36.37, "volume": 26254.0}, {"date": "2023-05-31", "close": 33.93, "volume": 53688.0}, {"date": "2023-06-01", "close": 33.93, "volume": 67228.0}, {"date": "2023-06-02", "close": 35.3, "volume": 158549.0}, {"date": "2023-06-05", "close": 35.33, "volume": 59885.0}, {"date": "2023-06-06", "close": 36.91, "volume": 58492.0}, {"date": "2023-06-07", "close": 38.58, "volume": 68039.0}, {"date": "2023-06-08", "close": 37.67, "volume": 40106.0}, {"date": "2023-06-09", "close": 37.74, "volume": 22779.0}, {"date": "2023-06-12", "close": 38.72, "volume": 47453.0}, {"date": "2023-06-13", "close": 39.06, "volume": 42570.0}, {"date": "2023-06-14", "close": 38.41, "volume": 53476.0}, {"date": "2023-06-15", "close": 38.76, "volume": 51698.0}, {"date": "2023-06-16", "close": 38.11, "volume": 83084.0}, {"date": "2023-06-20", "close": 38.97, "volume": 43767.0}, {"date": "2023-06-21", "close": 39.22, "volume": 27103.0}, {"date": "2023-06-22", "close": 39.03, "volume": 28715.0}, {"date": "2023-06-23", "close": 38.94, "volume": 208975.0}, {"date": "2023-06-26", "close": 38.58, "volume": 36769.0}, {"date": "2023-06-27", "close": 39.02, "volume": 29108.0}, {"date": "2023-06-28", "close": 39.38, "volume": 34514.0}, {"date": "2023-06-29", "close": 39.98, "volume": 31397.0}, {"date": "2023-06-30", "close": 39.94, "volume": 81694.0}, {"date": "2023-07-03", "close": 39.83, "volume": 17991.0}, {"date": "2023-07-05", "close": 38.18, "volume": 35155.0}, {"date": "2023-07-06", "close": 37.24, "volume": 41099.0}, {"date": "2023-07-07", "close": 37.97, "volume": 56628.0}, {"date": "2023-07-10", "close": 36.81, "volume": 93241.0}, {"date": "2023-07-11", "close": 37.56, "volume": 55931.0}, {"date": "2023-07-12", "close": 38.91, "volume": 63589.0}, {"date": "2023-07-13", "close": 38.62, "volume": 41515.0}, {"date": "2023-07-14", "close": 37.61, "volume": 45018.0}, {"date": "2023-07-17", "close": 38.5, "volume": 42184.0}, {"date": "2023-07-18", "close": 38.83, "volume": 82970.0}, {"date": "2023-07-19", "close": 39.54, "volume": 35814.0}, {"date": "2023-07-20", "close": 39.74, "volume": 32074.0}, {"date": "2023-07-21", "close": 39.07, "volume": 45801.0}, {"date": "2023-07-24", "close": 39.17, "volume": 27919.0}, {"date": "2023-07-25", "close": 39.1, "volume": 40727.0}, {"date": "2023-07-26", "close": 38.71, "volume": 29518.0}, {"date": "2023-07-27", "close": 38.61, "volume": 114128.0}, {"date": "2023-07-28", "close": 38.73, "volume": 37380.0}, {"date": "2023-07-31", "close": 38.9, "volume": 70648.0}, {"date": "2023-08-01", "close": 39.0, "volume": 114709.0}, {"date": "2023-08-02", "close": 39.53, "volume": 248137.0}, {"date": "2023-08-03", "close": 32.97, "volume": 241915.0}, {"date": "2023-08-04", "close": 31.8, "volume": 124948.0}, {"date": "2023-08-07", "close": 33.84, "volume": 99824.0}, {"date": "2023-08-08", "close": 32.33, "volume": 59061.0}, {"date": "2023-08-09", "close": 32.95, "volume": 63828.0}, {"date": "2023-08-10", "close": 32.27, "volume": 158674.0}, {"date": "2023-08-11", "close": 32.25, "volume": 68932.0}, {"date": "2023-08-14", "close": 32.37, "volume": 57349.0}, {"date": "2023-08-15", "close": 32.6, "volume": 76638.0}, {"date": "2023-08-16", "close": 32.72, "volume": 65376.0}, {"date": "2023-08-17", "close": 33.01, "volume": 66831.0}, {"date": "2023-08-18", "close": 33.41, "volume": 123846.0}, {"date": "2023-08-21", "close": 33.39, "volume": 113904.0}, {"date": "2023-08-22", "close": 34.08, "volume": 168105.0}, {"date": "2023-08-23", "close": 33.75, "volume": 44189.0}, {"date": "2023-08-24", "close": 32.77, "volume": 86519.0}, {"date": "2023-08-25", "close": 33.14, "volume": 59043.0}, {"date": "2023-08-28", "close": 33.47, "volume": 67046.0}, {"date": "2023-08-29", "close": 33.93, "volume": 39569.0}, {"date": "2023-08-30", "close": 34.13, "volume": 43462.0}, {"date": "2023-08-31", "close": 34.03, "volume": 43583.0}, {"date": "2023-09-01", "close": 35.83, "volume": 70075.0}, {"date": "2023-09-05", "close": 34.03, "volume": 57264.0}, {"date": "2023-09-06", "close": 33.82, "volume": 36838.0}, {"date": "2023-09-07", "close": 32.93, "volume": 36563.0}, {"date": "2023-09-08", "close": 32.36, "volume": 26127.0}, {"date": "2023-09-11", "close": 31.65, "volume": 47568.0}, {"date": "2023-09-12", "close": 31.61, "volume": 33312.0}, {"date": "2023-09-13", "close": 31.08, "volume": 29529.0}, {"date": "2023-09-14", "close": 32.47, "volume": 44130.0}, {"date": "2023-09-15", "close": 31.44, "volume": 182080.0}, {"date": "2023-09-18", "close": 31.61, "volume": 25581.0}, {"date": "2023-09-19", "close": 31.25, "volume": 28898.0}, {"date": "2023-09-20", "close": 30.69, "volume": 25633.0}, {"date": "2023-09-21", "close": 30.46, "volume": 28523.0}, {"date": "2023-09-22", "close": 30.5, "volume": 25620.0}, {"date": "2023-09-25", "close": 30.72, "volume": 22235.0}, {"date": "2023-09-26", "close": 30.29, "volume": 29171.0}, {"date": "2023-09-27", "close": 31.04, "volume": 23049.0}, {"date": "2023-09-28", "close": 31.27, "volume": 21573.0}, {"date": "2023-09-29", "close": 30.92, "volume": 44405.0}, {"date": "2023-10-02", "close": 30.54, "volume": 30388.0}, {"date": "2023-10-03", "close": 29.88, "volume": 33812.0}, {"date": "2023-10-04", "close": 29.86, "volume": 21963.0}, {"date": "2023-10-05", "close": 29.57, "volume": 31498.0}, {"date": "2023-10-06", "close": 30.26, "volume": 19300.0}, {"date": "2023-10-09", "close": 30.11, "volume": 21335.0}, {"date": "2023-10-10", "close": 30.44, "volume": 33310.0}, {"date": "2023-10-11", "close": 30.27, "volume": 24890.0}, {"date": "2023-10-12", "close": 29.72, "volume": 24561.0}, {"date": "2023-10-13", "close": 28.59, "volume": 58034.0}, {"date": "2023-10-16", "close": 29.22, "volume": 52248.0}, {"date": "2023-10-17", "close": 29.87, "volume": 38098.0}, {"date": "2023-10-18", "close": 28.85, "volume": 33349.0}, {"date": "2023-10-19", "close": 28.59, "volume": 37887.0}, {"date": "2023-10-20", "close": 28.25, "volume": 34182.0}, {"date": "2023-10-23", "close": 27.33, "volume": 31815.0}, {"date": "2023-10-24", "close": 27.89, "volume": 26631.0}, {"date": "2023-10-25", "close": 27.45, "volume": 41304.0}, {"date": "2023-10-26", "close": 27.53, "volume": 51960.0}, {"date": "2023-10-27", "close": 27.62, "volume": 41263.0}, {"date": "2023-10-30", "close": 27.65, "volume": 33759.0}, {"date": "2023-10-31", "close": 27.6, "volume": 31213.0}, {"date": "2023-11-01", "close": 28.37, "volume": 50446.0}, {"date": "2023-11-02", "close": 25.49, "volume": 97973.0}, {"date": "2023-11-03", "close": 26.19, "volume": 81879.0}, {"date": "2023-11-06", "close": 26.17, "volume": 63418.0}, {"date": "2023-11-07", "close": 26.4, "volume": 48122.0}, {"date": "2023-11-08", "close": 25.99, "volume": 43697.0}, {"date": "2023-11-09", "close": 25.74, "volume": 114230.0}, {"date": "2023-11-10", "close": 25.9, "volume": 45439.0}, {"date": "2023-11-13", "close": 25.97, "volume": 43934.0}, {"date": "2023-11-14", "close": 27.6, "volume": 58565.0}, {"date": "2023-11-15", "close": 26.98, "volume": 59226.0}, {"date": "2023-11-16", "close": 26.12, "volume": 70287.0}, {"date": "2023-11-17", "close": 26.49, "volume": 67303.0}, {"date": "2023-11-20", "close": 26.53, "volume": 61557.0}, {"date": "2023-11-21", "close": 26.2, "volume": 146710.0}, {"date": "2023-11-22", "close": 26.36, "volume": 60648.0}, {"date": "2023-11-24", "close": 26.82, "volume": 13306.0}, {"date": "2023-11-27", "close": 26.1, "volume": 33638.0}, {"date": "2023-11-28", "close": 25.19, "volume": 48356.0}, {"date": "2023-11-29", "close": 26.02, "volume": 58205.0}, {"date": "2023-11-30", "close": 26.08, "volume": 41631.0}, {"date": "2023-12-01", "close": 26.95, "volume": 47744.0}, {"date": "2023-12-04", "close": 27.58, "volume": 37376.0}, {"date": "2023-12-05", "close": 28.21, "volume": 97518.0}, {"date": "2023-12-06", "close": 28.2, "volume": 76222.0}, {"date": "2023-12-07", "close": 27.62, "volume": 31718.0}, {"date": "2023-12-08", "close": 27.92, "volume": 31716.0}, {"date": "2023-12-11", "close": 27.36, "volume": 54225.0}, {"date": "2023-12-12", "close": 27.61, "volume": 47269.0}, {"date": "2023-12-13", "close": 29.0, "volume": 85500.0}, {"date": "2023-12-14", "close": 31.09, "volume": 113757.0}, {"date": "2023-12-15", "close": 31.21, "volume": 209351.0}, {"date": "2023-12-18", "close": 30.06, "volume": 61478.0}, {"date": "2023-12-19", "close": 30.42, "volume": 79788.0}, {"date": "2023-12-20", "close": 30.39, "volume": 48211.0}, {"date": "2023-12-21", "close": 30.48, "volume": 55524.0}, {"date": "2023-12-22", "close": 30.72, "volume": 33718.0}, {"date": "2023-12-26", "close": 31.03, "volume": 36241.0}, {"date": "2023-12-27", "close": 30.97, "volume": 20738.0}, {"date": "2023-12-28", "close": 30.8, "volume": 44072.0}, {"date": "2023-12-29", "close": 30.21, "volume": 32878.0}, {"date": "2024-01-02", "close": 29.55, "volume": 47521.0}, {"date": "2024-01-03", "close": 28.54, "volume": 31506.0}, {"date": "2024-01-04", "close": 28.43, "volume": 37156.0}, {"date": "2024-01-05", "close": 28.17, "volume": 37230.0}, {"date": "2024-01-08", "close": 28.6, "volume": 24498.0}, {"date": "2024-01-09", "close": 28.22, "volume": 22130.0}, {"date": "2024-01-10", "close": 28.35, "volume": 36041.0}, {"date": "2024-01-11", "close": 28.11, "volume": 26326.0}, {"date": "2024-01-12", "close": 28.39, "volume": 32962.0}, {"date": "2024-01-16", "close": 28.12, "volume": 42053.0}, {"date": "2024-01-17", "close": 28.0, "volume": 27582.0}, {"date": "2024-01-18", "close": 27.8, "volume": 33807.0}, {"date": "2024-01-19", "close": 27.92, "volume": 27467.0}, {"date": "2024-01-22", "close": 28.24, "volume": 58898.0}, {"date": "2024-01-23", "close": 28.2, "volume": 23930.0}, {"date": "2024-01-24", "close": 27.54, "volume": 29198.0}, {"date": "2024-01-25", "close": 28.96, "volume": 77204.0}, {"date": "2024-01-26", "close": 28.68, "volume": 47626.0}, {"date": "2024-01-29", "close": 29.47, "volume": 23757.0}, {"date": "2024-01-30", "close": 28.94, "volume": 20141.0}, {"date": "2024-01-31", "close": 27.86, "volume": 29668.0}, {"date": "2024-02-01", "close": 29.0, "volume": 45921.0}, {"date": "2024-02-02", "close": 28.64, "volume": 18679.0}, {"date": "2024-02-05", "close": 27.65, "volume": 25741.0}, {"date": "2024-02-06", "close": 28.23, "volume": 27561.0}, {"date": "2024-02-07", "close": 28.01, "volume": 127633.0}, {"date": "2024-02-08", "close": 28.25, "volume": 120332.0}, {"date": "2024-02-09", "close": 28.6, "volume": 38004.0}, {"date": "2024-02-12", "close": 29.22, "volume": 68319.0}, {"date": "2024-02-13", "close": 27.01, "volume": 45327.0}, {"date": "2024-02-14", "close": 27.88, "volume": 39650.0}, {"date": "2024-02-15", "close": 29.42, "volume": 72641.0}, {"date": "2024-02-16", "close": 28.38, "volume": 71670.0}, {"date": "2024-02-20", "close": 29.07, "volume": 40948.0}, {"date": "2024-02-21", "close": 28.34, "volume": 31500.0}, {"date": "2024-02-22", "close": 28.05, "volume": 31571.0}, {"date": "2024-02-23", "close": 28.26, "volume": 41497.0}, {"date": "2024-02-26", "close": 28.42, "volume": 49507.0}, {"date": "2024-02-27", "close": 28.75, "volume": 44626.0}, {"date": "2024-02-28", "close": 27.86, "volume": 29803.0}, {"date": "2024-02-29", "close": 28.42, "volume": 47927.0}, {"date": "2024-03-01", "close": 29.07, "volume": 59250.0}, {"date": "2024-03-04", "close": 30.01, "volume": 90734.0}, {"date": "2024-03-05", "close": 30.0, "volume": 248172.0}, {"date": "2024-03-06", "close": 36.18, "volume": 337302.0}, {"date": "2024-03-07", "close": 33.55, "volume": 104396.0}, {"date": "2024-03-08", "close": 33.1, "volume": 108911.0}, {"date": "2024-03-11", "close": 32.86, "volume": 78679.0}, {"date": "2024-03-12", "close": 32.62, "volume": 61551.0}, {"date": "2024-03-13", "close": 32.31, "volume": 64606.0}, {"date": "2024-03-14", "close": 31.87, "volume": 45126.0}, {"date": "2024-03-15", "close": 32.93, "volume": 90572.0}, {"date": "2024-03-18", "close": 32.15, "volume": 62142.0}, {"date": "2024-03-19", "close": 32.48, "volume": 47113.0}, {"date": "2024-03-20", "close": 33.6, "volume": 38989.0}, {"date": "2024-03-21", "close": 33.55, "volume": 61739.0}, {"date": "2024-03-22", "close": 33.42, "volume": 51216.0}, {"date": "2024-03-25", "close": 33.72, "volume": 103748.0}, {"date": "2024-03-26", "close": 33.95, "volume": 73916.0}, {"date": "2024-03-27", "close": 35.79, "volume": 78879.0}, {"date": "2024-03-28", "close": 35.68, "volume": 113011.0}, {"date": "2024-04-01", "close": 34.43, "volume": 101575.0}, {"date": "2024-04-02", "close": 33.61, "volume": 36077.0}, {"date": "2024-04-03", "close": 33.43, "volume": 47990.0}, {"date": "2024-04-04", "close": 33.12, "volume": 54086.0}, {"date": "2024-04-05", "close": 32.79, "volume": 40818.0}, {"date": "2024-04-08", "close": 32.81, "volume": 48922.0}, {"date": "2024-04-09", "close": 32.57, "volume": 35169.0}, {"date": "2024-04-10", "close": 31.71, "volume": 62225.0}, {"date": "2024-04-11", "close": 32.13, "volume": 58390.0}, {"date": "2024-04-12", "close": 31.62, "volume": 41727.0}, {"date": "2024-04-15", "close": 31.09, "volume": 42047.0}, {"date": "2024-04-16", "close": 30.87, "volume": 65436.0}, {"date": "2024-04-17", "close": 29.2, "volume": 80781.0}, {"date": "2024-04-18", "close": 29.1, "volume": 64300.0}, {"date": "2024-04-19", "close": 29.63, "volume": 53253.0}, {"date": "2024-04-22", "close": 29.79, "volume": 53016.0}, {"date": "2024-04-23", "close": 29.93, "volume": 49234.0}, {"date": "2024-04-24", "close": 30.08, "volume": 45189.0}, {"date": "2024-04-25", "close": 29.34, "volume": 40943.0}, {"date": "2024-04-26", "close": 29.96, "volume": 44402.0}, {"date": "2024-04-29", "close": 30.04, "volume": 33762.0}, {"date": "2024-04-30", "close": 29.39, "volume": 53992.0}, {"date": "2024-05-01", "close": 29.42, "volume": 52689.0}, {"date": "2024-05-02", "close": 29.92, "volume": 42329.0}, {"date": "2024-05-03", "close": 30.22, "volume": 74933.0}, {"date": "2024-05-06", "close": 30.66, "volume": 63890.0}, {"date": "2024-05-07", "close": 31.39, "volume": 73556.0}, {"date": "2024-05-08", "close": 31.2, "volume": 56116.0}, {"date": "2024-05-09", "close": 30.1, "volume": 193800.0}, {"date": "2024-05-10", "close": 29.6, "volume": 84156.0}, {"date": "2024-05-13", "close": 28.48, "volume": 126888.0}, {"date": "2024-05-14", "close": 28.7, "volume": 93581.0}, {"date": "2024-05-15", "close": 29.27, "volume": 68218.0}, {"date": "2024-05-16", "close": 28.71, "volume": 63725.0}, {"date": "2024-05-17", "close": 28.81, "volume": 52936.0}, {"date": "2024-05-20", "close": 29.2, "volume": 81012.0}, {"date": "2024-05-21", "close": 29.13, "volume": 87346.0}, {"date": "2024-05-22", "close": 28.23, "volume": 178368.0}, {"date": "2024-05-23", "close": 26.69, "volume": 130696.0}, {"date": "2024-05-24", "close": 26.7, "volume": 94054.0}, {"date": "2024-05-28", "close": 26.75, "volume": 194648.0}, {"date": "2024-05-29", "close": 26.03, "volume": 117432.0}, {"date": "2024-05-30", "close": 26.77, "volume": 171530.0}, {"date": "2024-05-31", "close": 27.1, "volume": 215807.0}, {"date": "2024-06-03", "close": 26.12, "volume": 107775.0}, {"date": "2024-06-04", "close": 25.9, "volume": 148280.0}, {"date": "2024-06-05", "close": 26.61, "volume": 114318.0}, {"date": "2024-06-06", "close": 25.49, "volume": 114337.0}, {"date": "2024-06-07", "close": 26.01, "volume": 75155.0}, {"date": "2024-06-10", "close": 26.02, "volume": 66590.0}, {"date": "2024-06-11", "close": 26.15, "volume": 60554.0}, {"date": "2024-06-12", "close": 26.19, "volume": 106178.0}, {"date": "2024-06-13", "close": 25.66, "volume": 144087.0}, {"date": "2024-06-14", "close": 24.3, "volume": 121701.0}, {"date": "2024-06-17", "close": 24.84, "volume": 120027.0}, {"date": "2024-06-18", "close": 25.76, "volume": 89046.0}, {"date": "2024-06-20", "close": 25.57, "volume": 66645.0}, {"date": "2024-06-21", "close": 25.48, "volume": 131184.0}, {"date": "2024-06-24", "close": 25.25, "volume": 47140.0}, {"date": "2024-06-25", "close": 25.04, "volume": 93053.0}, {"date": "2024-06-26", "close": 25.03, "volume": 69501.0}, {"date": "2024-06-27", "close": 25.06, "volume": 76597.0}, {"date": "2024-06-28", "close": 25.27, "volume": 790027.0}, {"date": "2024-07-01", "close": 24.39, "volume": 90294.0}, {"date": "2024-07-02", "close": 24.71, "volume": 68659.0}, {"date": "2024-07-03", "close": 24.67, "volume": 46196.0}, {"date": "2024-07-05", "close": 24.23, "volume": 98225.0}, {"date": "2024-07-08", "close": 24.12, "volume": 58656.0}, {"date": "2024-07-09", "close": 24.06, "volume": 89525.0}, {"date": "2024-07-10", "close": 24.7, "volume": 99459.0}, {"date": "2024-07-11", "close": 26.33, "volume": 99944.0}, {"date": "2024-07-12", "close": 26.79, "volume": 86894.0}, {"date": "2024-07-15", "close": 27.21, "volume": 73238.0}, {"date": "2024-07-16", "close": 29.39, "volume": 150371.0}, {"date": "2024-07-17", "close": 28.36, "volume": 159549.0}, {"date": "2024-07-18", "close": 27.69, "volume": 52216.0}, {"date": "2024-07-19", "close": 27.39, "volume": 47558.0}, {"date": "2024-07-22", "close": 27.87, "volume": 94988.0}, {"date": "2024-07-23", "close": 28.44, "volume": 80843.0}, {"date": "2024-07-24", "close": 27.27, "volume": 58758.0}, {"date": "2024-07-25", "close": 27.95, "volume": 80724.0}, {"date": "2024-07-26", "close": 28.82, "volume": 78085.0}, {"date": "2024-07-29", "close": 28.24, "volume": 44103.0}, {"date": "2024-07-30", "close": 28.52, "volume": 54963.0}, {"date": "2024-07-31", "close": 28.94, "volume": 69894.0}, {"date": "2024-08-01", "close": 27.46, "volume": 94984.0}, {"date": "2024-08-02", "close": 25.76, "volume": 59507.0}, {"date": "2024-08-05", "close": 24.3, "volume": 64974.0}, {"date": "2024-08-06", "close": 24.44, "volume": 60056.0}, {"date": "2024-08-07", "close": 23.86, "volume": 279774.0}, {"date": "2024-08-08", "close": 20.46, "volume": 378735.0}, {"date": "2024-08-09", "close": 20.6, "volume": 211580.0}, {"date": "2024-08-12", "close": 20.98, "volume": 203017.0}, {"date": "2024-08-13", "close": 21.0, "volume": 158545.0}, {"date": "2024-08-14", "close": 20.8, "volume": 157272.0}, {"date": "2024-08-15", "close": 21.2, "volume": 165115.0}, {"date": "2024-08-16", "close": 20.91, "volume": 119128.0}, {"date": "2024-08-19", "close": 21.01, "volume": 57444.0}, {"date": "2024-08-20", "close": 20.65, "volume": 109750.0}, {"date": "2024-08-21", "close": 21.02, "volume": 111952.0}, {"date": "2024-08-22", "close": 20.66, "volume": 84794.0}, {"date": "2024-08-23", "close": 20.89, "volume": 234286.0}, {"date": "2024-08-26", "close": 21.32, "volume": 109604.0}, {"date": "2024-08-27", "close": 20.94, "volume": 124589.0}, {"date": "2024-08-28", "close": 20.75, "volume": 65043.0}, {"date": "2024-08-29", "close": 21.02, "volume": 51368.0}, {"date": "2024-08-30", "close": 21.24, "volume": 68793.0}, {"date": "2024-09-03", "close": 20.67, "volume": 245145.0}, {"date": "2024-09-04", "close": 20.75, "volume": 137426.0}, {"date": "2024-09-05", "close": 20.51, "volume": 193874.0}, {"date": "2024-09-06", "close": 19.24, "volume": 73727.0}, {"date": "2024-09-09", "close": 18.82, "volume": 101771.0}, {"date": "2024-09-10", "close": 18.92, "volume": 78363.0}, {"date": "2024-09-11", "close": 18.86, "volume": 85264.0}, {"date": "2024-09-12", "close": 19.21, "volume": 122222.0}, {"date": "2024-09-13", "close": 20.44, "volume": 107662.0}, {"date": "2024-09-16", "close": 20.43, "volume": 115155.0}, {"date": "2024-09-17", "close": 20.92, "volume": 235203.0}, {"date": "2024-09-18", "close": 20.51, "volume": 175270.0}, {"date": "2024-09-19", "close": 20.65, "volume": 234598.0}, {"date": "2024-09-20", "close": 20.26, "volume": 228340.0}, {"date": "2024-09-23", "close": 19.99, "volume": 84417.0}, {"date": "2024-09-24", "close": 19.4, "volume": 111405.0}, {"date": "2024-09-25", "close": 18.92, "volume": 135873.0}, {"date": "2024-09-26", "close": 19.13, "volume": 125256.0}, {"date": "2024-09-27", "close": 19.3, "volume": 98712.0}, {"date": "2024-09-30", "close": 18.99, "volume": 90125.0}, {"date": "2024-10-01", "close": 18.06, "volume": 153409.0}, {"date": "2024-10-02", "close": 18.23, "volume": 172553.0}, {"date": "2024-10-03", "close": 17.42, "volume": 106655.0}, {"date": "2024-10-04", "close": 17.91, "volume": 89435.0}, {"date": "2024-10-07", "close": 18.09, "volume": 95918.0}, {"date": "2024-10-08", "close": 17.64, "volume": 92663.0}, {"date": "2024-10-09", "close": 18.11, "volume": 70329.0}, {"date": "2024-10-10", "close": 18.42, "volume": 89984.0}, {"date": "2024-10-11", "close": 18.95, "volume": 69925.0}, {"date": "2024-10-14", "close": 18.4, "volume": 74562.0}, {"date": "2024-10-15", "close": 18.71, "volume": 156133.0}, {"date": "2024-10-16", "close": 19.09, "volume": 96449.0}, {"date": "2024-10-17", "close": 19.14, "volume": 57347.0}, {"date": "2024-10-18", "close": 18.94, "volume": 131894.0}, {"date": "2024-10-21", "close": 18.18, "volume": 105516.0}, {"date": "2024-10-22", "close": 17.33, "volume": 143812.0}, {"date": "2024-10-23", "close": 16.99, "volume": 141885.0}, {"date": "2024-10-24", "close": 17.32, "volume": 231118.0}, {"date": "2024-10-25", "close": 17.91, "volume": 174152.0}, {"date": "2024-10-28", "close": 18.07, "volume": 228066.0}, {"date": "2024-10-29", "close": 17.58, "volume": 152464.0}, {"date": "2024-10-30", "close": 17.56, "volume": 116329.0}, {"date": "2024-10-31", "close": 17.29, "volume": 84763.0}, {"date": "2024-11-01", "close": 17.72, "volume": 218724.0}, {"date": "2024-11-04", "close": 18.21, "volume": 181345.0}, {"date": "2024-11-05", "close": 18.78, "volume": 207771.0}, {"date": "2024-11-06", "close": 20.48, "volume": 256958.0}, {"date": "2024-11-07", "close": 21.82, "volume": 347009.0}, {"date": "2024-11-08", "close": 22.65, "volume": 209529.0}, {"date": "2024-11-11", "close": 23.39, "volume": 124579.0}, {"date": "2024-11-12", "close": 23.28, "volume": 179970.0}, {"date": "2024-11-13", "close": 24.5, "volume": 323957.0}, {"date": "2024-11-14", "close": 24.48, "volume": 189823.0}, {"date": "2024-11-15", "close": 24.24, "volume": 208666.0}, {"date": "2024-11-18", "close": 24.34, "volume": 142687.0}, {"date": "2024-11-19", "close": 24.91, "volume": 123415.0}, {"date": "2024-11-20", "close": 24.87, "volume": 224864.0}, {"date": "2024-11-21", "close": 24.62, "volume": 87090.0}, {"date": "2024-11-22", "close": 24.57, "volume": 87723.0}, {"date": "2024-11-25", "close": 25.29, "volume": 394400.0}, {"date": "2024-11-26", "close": 25.34, "volume": 274744.0}, {"date": "2024-11-27", "close": 25.65, "volume": 190419.0}, {"date": "2024-11-29", "close": 25.97, "volume": 71241.0}, {"date": "2024-12-02", "close": 26.43, "volume": 150184.0}, {"date": "2024-12-03", "close": 26.84, "volume": 177412.0}, {"date": "2024-12-04", "close": 26.4, "volume": 176651.0}, {"date": "2024-12-05", "close": 26.14, "volume": 117303.0}, {"date": "2024-12-06", "close": 26.3, "volume": 70902.0}, {"date": "2024-12-09", "close": 27.55, "volume": 189243.0}, {"date": "2024-12-10", "close": 27.35, "volume": 165566.0}, {"date": "2024-12-11", "close": 26.93, "volume": 104030.0}, {"date": "2024-12-12", "close": 25.69, "volume": 136492.0}, {"date": "2024-12-13", "close": 25.82, "volume": 73016.0}, {"date": "2024-12-16", "close": 25.84, "volume": 68319.0}, {"date": "2024-12-17", "close": 24.87, "volume": 81808.0}, {"date": "2024-12-18", "close": 23.75, "volume": 96846.0}, {"date": "2024-12-19", "close": 23.62, "volume": 89323.0}, {"date": "2024-12-20", "close": 23.48, "volume": 189503.0}, {"date": "2024-12-23", "close": 23.61, "volume": 58932.0}, {"date": "2024-12-24", "close": 24.02, "volume": 25596.0}, {"date": "2024-12-26", "close": 24.55, "volume": 122114.0}, {"date": "2024-12-27", "close": 24.03, "volume": 66050.0}, {"date": "2024-12-30", "close": 24.01, "volume": 141277.0}, {"date": "2024-12-31", "close": 24.28, "volume": 73392.0}, {"date": "2025-01-02", "close": 24.49, "volume": 96479.0}, {"date": "2025-01-03", "close": 25.61, "volume": 149456.0}, {"date": "2025-01-06", "close": 25.33, "volume": 115354.0}, {"date": "2025-01-07", "close": 25.41, "volume": 116591.0}, {"date": "2025-01-08", "close": 25.48, "volume": 103116.0}, {"date": "2025-01-10", "close": 23.33, "volume": 173593.0}, {"date": "2025-01-13", "close": 24.0, "volume": 96456.0}, {"date": "2025-01-14", "close": 24.36, "volume": 55044.0}, {"date": "2025-01-15", "close": 24.94, "volume": 65257.0}, {"date": "2025-01-16", "close": 25.6, "volume": 92329.0}, {"date": "2025-01-17", "close": 25.8, "volume": 168681.0}, {"date": "2025-01-21", "close": 26.63, "volume": 169670.0}, {"date": "2025-01-22", "close": 25.88, "volume": 73922.0}, {"date": "2025-01-23", "close": 26.54, "volume": 68347.0}, {"date": "2025-01-24", "close": 26.62, "volume": 70746.0}, {"date": "2025-01-27", "close": 25.62, "volume": 102092.0}, {"date": "2025-01-28", "close": 25.21, "volume": 74874.0}, {"date": "2025-01-29", "close": 25.51, "volume": 48381.0}, {"date": "2025-01-30", "close": 25.64, "volume": 55599.0}, {"date": "2025-01-31", "close": 25.21, "volume": 64817.0}, {"date": "2025-02-03", "close": 24.42, "volume": 70725.0}, {"date": "2025-02-04", "close": 24.64, "volume": 87583.0}, {"date": "2025-02-05", "close": 24.69, "volume": 49249.0}, {"date": "2025-02-06", "close": 24.66, "volume": 54285.0}, {"date": "2025-02-07", "close": 24.21, "volume": 53336.0}, {"date": "2025-02-10", "close": 24.58, "volume": 53924.0}, {"date": "2025-02-11", "close": 26.75, "volume": 131734.0}, {"date": "2025-02-12", "close": 25.94, "volume": 72235.0}, {"date": "2025-02-13", "close": 26.69, "volume": 69034.0}, {"date": "2025-02-14", "close": 26.55, "volume": 97658.0}, {"date": "2025-02-18", "close": 27.05, "volume": 56005.0}, {"date": "2025-02-19", "close": 26.77, "volume": 49692.0}, {"date": "2025-02-20", "close": 26.87, "volume": 64412.0}, {"date": "2025-02-21", "close": 26.59, "volume": 144795.0}, {"date": "2025-02-24", "close": 25.86, "volume": 121949.0}, {"date": "2025-02-25", "close": 25.68, "volume": 72919.0}, {"date": "2025-02-26", "close": 25.5, "volume": 42166.0}, {"date": "2025-02-27", "close": 24.98, "volume": 41561.0}, {"date": "2025-02-28", "close": 24.88, "volume": 70173.0}, {"date": "2025-03-03", "close": 23.85, "volume": 78359.0}, {"date": "2025-03-04", "close": 23.22, "volume": 76820.0}, {"date": "2025-03-05", "close": 23.74, "volume": 85300.0}, {"date": "2025-03-06", "close": 25.31, "volume": 152093.0}, {"date": "2025-03-07", "close": 23.36, "volume": 101643.0}, {"date": "2025-03-10", "close": 22.48, "volume": 100865.0}, {"date": "2025-03-11", "close": 23.55, "volume": 94507.0}, {"date": "2025-03-12", "close": 23.25, "volume": 70413.0}, {"date": "2025-03-13", "close": 22.82, "volume": 73769.0}, {"date": "2025-03-14", "close": 23.65, "volume": 76177.0}, {"date": "2025-03-17", "close": 23.61, "volume": 56385.0}, {"date": "2025-03-18", "close": 23.66, "volume": 71788.0}, {"date": "2025-03-19", "close": 24.26, "volume": 92332.0}, {"date": "2025-03-20", "close": 23.87, "volume": 51212.0}, {"date": "2025-03-21", "close": 23.81, "volume": 90416.0}, {"date": "2025-03-24", "close": 24.12, "volume": 59236.0}, {"date": "2025-03-25", "close": 23.75, "volume": 43197.0}, {"date": "2025-03-26", "close": 23.36, "volume": 49420.0}, {"date": "2025-03-27", "close": 23.27, "volume": 32729.0}, {"date": "2025-03-28", "close": 22.49, "volume": 59819.0}, {"date": "2025-03-31", "close": 21.98, "volume": 60926.0}, {"date": "2025-04-01", "close": 22.0, "volume": 84119.0}, {"date": "2025-04-02", "close": 22.08, "volume": 78830.0}, {"date": "2025-04-03", "close": 20.43, "volume": 91400.0}, {"date": "2025-04-04", "close": 20.36, "volume": 133544.0}, {"date": "2025-04-07", "close": 20.45, "volume": 132492.0}, {"date": "2025-04-08", "close": 19.89, "volume": 138232.0}, {"date": "2025-04-09", "close": 21.65, "volume": 194131.0}, {"date": "2025-04-10", "close": 21.56, "volume": 204700.0}, {"date": "2025-04-11", "close": 20.9, "volume": 111581.0}, {"date": "2025-04-14", "close": 21.19, "volume": 81877.0}, {"date": "2025-04-15", "close": 21.03, "volume": 53944.0}, {"date": "2025-04-16", "close": 21.15, "volume": 81184.0}, {"date": "2025-04-17", "close": 21.02, "volume": 74733.0}, {"date": "2025-04-21", "close": 20.32, "volume": 69911.0}, {"date": "2025-04-22", "close": 20.9, "volume": 61157.0}, {"date": "2025-04-23", "close": 21.105, "volume": 70908.0}, {"date": "2025-04-24", "close": 21.61, "volume": 51433.0}, {"date": "2025-04-25", "close": 21.67, "volume": 46136.0}, {"date": "2025-04-28", "close": 21.37, "volume": 53836.0}, {"date": "2025-04-29", "close": 21.62, "volume": 59450.0}, {"date": "2025-04-30", "close": 21.35, "volume": 74465.0}, {"date": "2025-05-01", "close": 21.63, "volume": 49942.0}, {"date": "2025-05-02", "close": 22.43, "volume": 61178.0}, {"date": "2025-05-05", "close": 21.74, "volume": 64466.0}, {"date": "2025-05-06", "close": 21.85, "volume": 95886.0}, {"date": "2025-05-07", "close": 22.12, "volume": 111437.0}, {"date": "2025-05-08", "close": 26.86, "volume": 195755.0}, {"date": "2025-05-09", "close": 28.76, "volume": 244344.0}, {"date": "2025-05-12", "close": 29.85, "volume": 142058.0}, {"date": "2025-05-13", "close": 31.35, "volume": 158396.0}, {"date": "2025-05-14", "close": 31.53, "volume": 116234.0}, {"date": "2025-05-15", "close": 32.77, "volume": 205001.0}, {"date": "2025-05-16", "close": 32.2, "volume": 176095.0}, {"date": "2025-05-19", "close": 31.87, "volume": 100875.0}, {"date": "2025-05-20", "close": 31.84, "volume": 124020.0}, {"date": "2025-05-21", "close": 30.92, "volume": 119248.0}, {"date": "2025-05-22", "close": 30.44, "volume": 127544.0}, {"date": "2025-05-23", "close": 29.88, "volume": 109429.0}, {"date": "2025-05-27", "close": 31.03, "volume": 96817.0}, {"date": "2025-05-28", "close": 31.29, "volume": 148022.0}, {"date": "2025-05-29", "close": 31.39, "volume": 91037.0}, {"date": "2025-05-30", "close": 30.4, "volume": 87485.0}, {"date": "2025-06-02", "close": 30.34, "volume": 102488.0}, {"date": "2025-06-03", "close": 31.57, "volume": 114910.0}, {"date": "2025-06-04", "close": 31.74, "volume": 77366.0}, {"date": "2025-06-05", "close": 31.47, "volume": 106173.0}, {"date": "2025-06-06", "close": 31.9, "volume": 69350.0}, {"date": "2025-06-09", "close": 33.36, "volume": 174522.0}, {"date": "2025-06-10", "close": 34.03, "volume": 128696.0}, {"date": "2025-06-11", "close": 34.75, "volume": 164766.0}, {"date": "2025-06-12", "close": 34.28, "volume": 140267.0}, {"date": "2025-06-13", "close": 33.83, "volume": 130413.0}, {"date": "2025-06-16", "close": 34.94, "volume": 146243.0}, {"date": "2025-06-17", "close": 34.26, "volume": 141198.0}, {"date": "2025-06-18", "close": 34.36, "volume": 131220.0}, {"date": "2025-06-20", "close": 33.72, "volume": 148272.0}, {"date": "2025-06-23", "close": 34.61, "volume": 97284.0}, {"date": "2025-06-24", "close": 35.88, "volume": 131521.0}, {"date": "2025-06-25", "close": 35.01, "volume": 91115.0}, {"date": "2025-06-26", "close": 36.1, "volume": 134534.0}, {"date": "2025-06-27", "close": 35.92, "volume": 172791.0}, {"date": "2025-06-30", "close": 36.31, "volume": 152865.0}, {"date": "2025-07-01", "close": 36.71, "volume": 135360.0}, {"date": "2025-07-02", "close": 38.07, "volume": 128574.0}, {"date": "2025-07-03", "close": 38.76, "volume": 71680.0}, {"date": "2025-07-07", "close": 37.89, "volume": 133411.0}, {"date": "2025-07-08", "close": 37.78, "volume": 155878.0}, {"date": "2025-07-09", "close": 39.2, "volume": 194505.0}, {"date": "2025-07-10", "close": 39.03, "volume": 252225.0}, {"date": "2025-07-11", "close": 38.59, "volume": 112256.0}, {"date": "2025-07-14", "close": 39.11, "volume": 230371.0}, {"date": "2025-07-15", "close": 39.3, "volume": 295924.0}, {"date": "2025-07-16", "close": 39.47, "volume": 266915.0}, {"date": "2025-07-17", "close": 39.5, "volume": 162102.0}, {"date": "2025-07-18", "close": 39.82, "volume": 161271.0}, {"date": "2025-07-21", "close": 38.57, "volume": 190269.0}, {"date": "2025-07-22", "close": 39.14, "volume": 139796.0}, {"date": "2025-07-23", "close": 40.16, "volume": 160023.0}, {"date": "2025-07-24", "close": 39.28, "volume": 84538.0}, {"date": "2025-07-25", "close": 39.74, "volume": 79432.0}, {"date": "2025-07-28", "close": 39.91, "volume": 84970.0}, {"date": "2025-07-29", "close": 39.96, "volume": 108137.0}, {"date": "2025-07-30", "close": 39.6, "volume": 171786.0}, {"date": "2025-07-31", "close": 40.31, "volume": 140793.0}, {"date": "2025-08-01", "close": 38.02, "volume": 248286.0}, {"date": "2025-08-04", "close": 39.67, "volume": 158106.0}, {"date": "2025-08-05", "close": 39.79, "volume": 139978.0}, {"date": "2025-08-06", "close": 40.11, "volume": 178045.0}, {"date": "2025-08-07", "close": 42.285, "volume": 553622.0}, {"date": "2025-08-08", "close": 42.0, "volume": 259541.0}, {"date": "2025-08-11", "close": 43.12, "volume": 337954.0}, {"date": "2025-08-12", "close": 46.23, "volume": 233962.0}, {"date": "2025-08-13", "close": 46.17, "volume": 232475.0}, {"date": "2025-08-14", "close": 44.0, "volume": 179778.0}, {"date": "2025-08-15", "close": 43.52, "volume": 204895.0}, {"date": "2025-08-18", "close": 44.565, "volume": 109318.0}, {"date": "2025-08-19", "close": 44.13, "volume": 136494.0}, {"date": "2025-08-20", "close": 43.14, "volume": 86255.0}, {"date": "2025-08-21", "close": 44.14, "volume": 109723.0}, {"date": "2025-08-22", "close": 46.86, "volume": 332920.0}, {"date": "2025-08-25", "close": 46.59, "volume": 145169.0}, {"date": "2025-08-26", "close": 46.73, "volume": 293453.0}, {"date": "2025-08-27", "close": 47.26, "volume": 175971.0}, {"date": "2025-08-28", "close": 47.33, "volume": 143677.0}, {"date": "2025-08-29", "close": 45.38, "volume": 133983.0}, {"date": "2025-09-02", "close": 45.21, "volume": 133420.0}, {"date": "2025-09-03", "close": 44.67, "volume": 178325.0}, {"date": "2025-09-04", "close": 46.025, "volume": 96876.0}, {"date": "2025-09-05", "close": 45.54, "volume": 132475.0}, {"date": "2025-09-08", "close": 45.76, "volume": 115980.0}, {"date": "2025-09-09", "close": 44.37, "volume": 130055.0}, {"date": "2025-09-10", "close": 45.66, "volume": 134277.0}, {"date": "2025-09-11", "close": 46.47, "volume": 140770.0}, {"date": "2025-09-12", "close": 45.965, "volume": 119230.0}, {"date": "2025-09-15", "close": 46.65, "volume": 267437.0}, {"date": "2025-09-16", "close": 45.24, "volume": 97183.0}, {"date": "2025-09-17", "close": 45.86, "volume": 204501.0}, {"date": "2025-09-18", "close": 47.81, "volume": 136077.0}, {"date": "2025-09-19", "close": 46.59, "volume": 366122.0}, {"date": "2025-09-22", "close": 46.91, "volume": 112081.0}, {"date": "2025-09-23", "close": 45.62, "volume": 177814.0}, {"date": "2025-09-24", "close": 44.47, "volume": 188756.0}, {"date": "2025-09-25", "close": 43.64, "volume": 162249.0}, {"date": "2025-09-26", "close": 43.8, "volume": 112407.0}, {"date": "2025-09-29", "close": 43.285, "volume": 102501.0}, {"date": "2025-09-30", "close": 44.75, "volume": 205460.0}, {"date": "2025-10-01", "close": 45.49, "volume": 147211.0}, {"date": "2025-10-02", "close": 43.93, "volume": 107663.0}, {"date": "2025-10-03", "close": 43.73, "volume": 76593.0}, {"date": "2025-10-06", "close": 43.14, "volume": 107499.0}, {"date": "2025-10-07", "close": 42.07, "volume": 111143.0}, {"date": "2025-10-08", "close": 44.52, "volume": 256377.0}, {"date": "2025-10-09", "close": 47.87, "volume": 409656.0}, {"date": "2025-10-10", "close": 45.91, "volume": 510057.0}, {"date": "2025-10-13", "close": 48.25, "volume": 196858.0}, {"date": "2025-10-14", "close": 51.77, "volume": 391750.0}, {"date": "2025-10-15", "close": 53.205, "volume": 366409.0}, {"date": "2025-10-16", "close": 49.63, "volume": 303702.0}, {"date": "2025-10-17", "close": 49.25, "volume": 249821.0}, {"date": "2025-10-20", "close": 51.05, "volume": 150182.0}, {"date": "2025-10-21", "close": 51.74, "volume": 123754.0}, {"date": "2025-10-22", "close": 51.0, "volume": 174324.0}, {"date": "2025-10-23", "close": 55.8, "volume": 388929.0}, {"date": "2025-10-24", "close": 54.91, "volume": 217416.0}, {"date": "2025-10-27", "close": 54.21, "volume": 166426.0}, {"date": "2025-10-28", "close": 54.32, "volume": 151926.0}, {"date": "2025-10-29", "close": 56.69, "volume": 341664.0}, {"date": "2025-10-30", "close": 55.0, "volume": 227828.0}, {"date": "2025-10-31", "close": 54.68, "volume": 199793.0}, {"date": "2025-11-03", "close": 56.15, "volume": 204546.0}, {"date": "2025-11-04", "close": 53.68, "volume": 199267.0}, {"date": "2025-11-05", "close": 53.51, "volume": 309559.0}, {"date": "2025-11-06", "close": 50.52, "volume": 578460.0}, {"date": "2025-11-07", "close": 52.26, "volume": 255102.0}, {"date": "2025-11-10", "close": 52.6, "volume": 185157.0}, {"date": "2025-11-11", "close": 52.39, "volume": 174081.0}, {"date": "2025-11-12", "close": 53.17, "volume": 210250.0}, {"date": "2025-11-13", "close": 50.99, "volume": 126292.0}, {"date": "2025-11-14", "close": 53.0, "volume": 199273.0}, {"date": "2025-11-17", "close": 50.64, "volume": 176257.0}, {"date": "2025-11-18", "close": 50.3, "volume": 136839.0}, {"date": "2025-11-19", "close": 50.45, "volume": 134585.0}, {"date": "2025-11-20", "close": 48.39, "volume": 175533.0}, {"date": "2025-11-21", "close": 51.06, "volume": 151628.0}, {"date": "2025-11-24", "close": 51.76, "volume": 367704.0}, {"date": "2025-11-25", "close": 53.32, "volume": 149522.0}, {"date": "2025-11-26", "close": 54.14, "volume": 144522.0}, {"date": "2025-11-28", "close": 53.86, "volume": 66653.0}, {"date": "2025-12-01", "close": 53.13, "volume": 105869.0}, {"date": "2025-12-02", "close": 54.18, "volume": 201350.0}, {"date": "2025-12-03", "close": 53.78, "volume": 223679.0}, {"date": "2025-12-04", "close": 54.83, "volume": 148807.0}, {"date": "2025-12-05", "close": 54.51, "volume": 105097.0}, {"date": "2025-12-08", "close": 54.65, "volume": 166813.0}, {"date": "2025-12-09", "close": 55.74, "volume": 151333.0}, {"date": "2025-12-10", "close": 56.86, "volume": 211733.0}, {"date": "2025-12-11", "close": 56.83, "volume": 138048.0}, {"date": "2025-12-12", "close": 55.4, "volume": 136118.0}, {"date": "2025-12-15", "close": 55.03, "volume": 250970.0}, {"date": "2025-12-16", "close": 54.64, "volume": 287432.0}, {"date": "2025-12-17", "close": 51.41, "volume": 220122.0}, {"date": "2025-12-18", "close": 54.69, "volume": 242444.0}, {"date": "2025-12-19", "close": 55.07, "volume": 317391.0}, {"date": "2025-12-22", "close": 55.43, "volume": 87227.0}, {"date": "2025-12-23", "close": 55.73, "volume": 108110.0}, {"date": "2025-12-24", "close": 56.42, "volume": 74681.0}, {"date": "2025-12-26", "close": 55.56, "volume": 104463.0}, {"date": "2025-12-29", "close": 55.45, "volume": 156827.0}, {"date": "2025-12-30", "close": 53.94, "volume": 93121.0}, {"date": "2025-12-31", "close": 53.75, "volume": 75082.0}, {"date": "2026-01-02", "close": 55.58, "volume": 88671.0}, {"date": "2026-01-05", "close": 58.33, "volume": 161469.0}, {"date": "2026-01-06", "close": 57.58, "volume": 190188.0}, {"date": "2026-01-07", "close": 57.0, "volume": 109226.0}, {"date": "2026-01-08", "close": 56.1, "volume": 111618.0}, {"date": "2026-01-09", "close": 59.07, "volume": 164826.0}, {"date": "2026-01-12", "close": 60.9, "volume": 225506.0}, {"date": "2026-01-13", "close": 61.27, "volume": 115235.0}, {"date": "2026-01-14", "close": 61.49, "volume": 181171.0}, {"date": "2026-01-15", "close": 61.81, "volume": 110326.0}, {"date": "2026-01-16", "close": 61.23, "volume": 137529.0}, {"date": "2026-01-20", "close": 61.17, "volume": 99981.0}, {"date": "2026-01-21", "close": 62.86, "volume": 127679.0}, {"date": "2026-01-22", "close": 63.75, "volume": 142591.0}, {"date": "2026-01-23", "close": 63.02, "volume": 159505.0}, {"date": "2026-01-26", "close": 63.39, "volume": 120559.0}, {"date": "2026-01-27", "close": 60.83, "volume": 160286.0}, {"date": "2026-01-28", "close": 59.89, "volume": 145732.0}, {"date": "2026-01-29", "close": 61.21, "volume": 127757.0}, {"date": "2026-01-30", "close": 61.01, "volume": 150011.0}, {"date": "2026-02-02", "close": 63.24, "volume": 151536.0}, {"date": "2026-02-03", "close": 64.01, "volume": 146355.0}, {"date": "2026-02-04", "close": 61.69, "volume": 131033.0}, {"date": "2026-02-05", "close": 62.11, "volume": 260917.0}, {"date": "2026-02-06", "close": 65.74, "volume": 252786.0}, {"date": "2026-02-09", "close": 68.87, "volume": 300626.0}, {"date": "2026-02-10", "close": 66.42, "volume": 154799.0}, {"date": "2026-02-11", "close": 65.63, "volume": 194495.0}, {"date": "2026-02-12", "close": 65.47, "volume": 170189.0}, {"date": "2026-02-13", "close": 66.66, "volume": 86639.0}, {"date": "2026-02-17", "close": 65.98, "volume": 112732.0}, {"date": "2026-02-18", "close": 67.09, "volume": 151589.0}, {"date": "2026-02-19", "close": 67.59, "volume": 137849.0}, {"date": "2026-02-20", "close": 68.37, "volume": 180871.0}, {"date": "2026-02-23", "close": 65.65, "volume": 113985.0}, {"date": "2026-02-24", "close": 67.47, "volume": 95131.0}, {"date": "2026-02-25", "close": 66.49, "volume": 131619.0}, {"date": "2026-02-26", "close": 67.13, "volume": 85722.0}, {"date": "2026-02-27", "close": 65.84, "volume": 115835.0}, {"date": "2026-03-02", "close": 65.25, "volume": 153826.0}, {"date": "2026-03-03", "close": 62.11, "volume": 177599.0}, {"date": "2026-03-04", "close": 63.55, "volume": 100665.0}, {"date": "2026-03-05", "close": 62.07, "volume": 429682.0}, {"date": "2026-03-06", "close": 65.25, "volume": 550558.0}, {"date": "2026-03-09", "close": 60.95, "volume": 317048.0}, {"date": "2026-03-10", "close": 63.27, "volume": 213584.0}, {"date": "2026-03-11", "close": 66.91, "volume": 250209.0}, {"date": "2026-03-12", "close": 63.89, "volume": 390093.0}, {"date": "2026-03-13", "close": 62.34, "volume": 139645.0}, {"date": "2026-03-16", "close": 64.45, "volume": 181230.0}, {"date": "2026-03-17", "close": 63.09, "volume": 122111.0}, {"date": "2026-03-18", "close": 61.25, "volume": 144075.0}, {"date": "2026-03-19", "close": 61.37, "volume": 195892.0}, {"date": "2026-03-20", "close": 60.34, "volume": 249445.0}, {"date": "2026-03-23", "close": 63.32, "volume": 184365.0}, {"date": "2026-03-24", "close": 65.06, "volume": 82659.0}, {"date": "2026-03-25", "close": 66.03, "volume": 149953.0}, {"date": "2026-03-26", "close": 61.51, "volume": 139524.0}, {"date": "2026-03-27", "close": 62.42, "volume": 200691.0}, {"date": "2026-03-30", "close": 59.52, "volume": 167889.0}, {"date": "2026-03-31", "close": 59.09, "volume": 195686.0}, {"date": "2026-04-01", "close": 61.82, "volume": 138091.0}, {"date": "2026-04-02", "close": 60.54, "volume": 160630.0}, {"date": "2026-04-06", "close": 60.23, "volume": 88731.0}, {"date": "2026-04-07", "close": 59.27, "volume": 225182.0}, {"date": "2026-04-08", "close": 64.7, "volume": 180389.0}, {"date": "2026-04-09", "close": 68.82, "volume": 172075.0}, {"date": "2026-04-10", "close": 72.85, "volume": 288666.0}, {"date": "2026-04-13", "close": 70.24, "volume": 261661.0}, {"date": "2026-04-14", "close": 71.77, "volume": 189324.0}, {"date": "2026-04-15", "close": 70.52, "volume": 125771.0}, {"date": "2026-04-16", "close": 70.39, "volume": 202360.0}, {"date": "2026-04-17", "close": 74.4, "volume": 198791.0}, {"date": "2026-04-20", "close": 73.44, "volume": 193998.0}, {"date": "2026-04-21", "close": 70.3, "volume": 147844.0}, {"date": "2026-04-22", "close": 71.81, "volume": 109717.0}, {"date": "2026-04-23", "close": 73.4, "volume": 75659.0}, {"date": "2026-04-24", "close": 74.67, "volume": 88208.0}, {"date": "2026-04-27", "close": 74.18, "volume": 124917.0}, {"date": "2026-04-28", "close": 74.33, "volume": 115965.0}, {"date": "2026-04-29", "close": 73.92, "volume": 122319.0}, {"date": "2026-04-30", "close": 76.18, "volume": 124727.0}, {"date": "2026-05-01", "close": 76.28, "volume": 129962.0}, {"date": "2026-05-04", "close": 75.65, "volume": 107053.0}, {"date": "2026-05-05", "close": 78.0, "volume": 279025.0}, {"date": "2026-05-06", "close": 77.52, "volume": 187028.0}, {"date": "2026-05-07", "close": 65.8, "volume": 649536.0}, {"date": "2026-05-08", "close": 66.69, "volume": 305672.0}, {"date": "2026-05-11", "close": 65.48, "volume": 344514.0}, {"date": "2026-05-12", "close": 62.97, "volume": 275354.0}, {"date": "2026-05-13", "close": 62.51, "volume": 339721.0}, {"date": "2026-05-14", "close": 63.53, "volume": 342730.0}, {"date": "2026-05-15", "close": 61.33, "volume": 326154.0}, {"date": "2026-05-18", "close": 60.93, "volume": 156294.0}, {"date": "2026-05-19", "close": 61.0, "volume": 201567.0}, {"date": "2026-05-20", "close": 63.35, "volume": 195467.0}, {"date": "2026-05-21", "close": 62.84, "volume": 180420.0}, {"date": "2026-05-22", "close": 63.37, "volume": 124439.0}, {"date": "2026-05-26", "close": 71.32, "volume": 259482.0}, {"date": "2026-05-27", "close": 75.47, "volume": 235514.0}, {"date": "2026-05-28", "close": 74.59, "volume": 179123.0}, {"date": "2026-05-29", "close": 79.16, "volume": 462698.0}, {"date": "2026-06-01", "close": 83.08, "volume": 450967.0}, {"date": "2026-06-02", "close": 85.42, "volume": 295889.0}, {"date": "2026-06-03", "close": 86.79, "volume": 327079.0}, {"date": "2026-06-04", "close": 89.8, "volume": 384888.0}, {"date": "2026-06-05", "close": 84.86, "volume": 295751.0}, {"date": "2026-06-08", "close": 87.18, "volume": 183727.0}, {"date": "2026-06-09", "close": 86.92, "volume": 225169.0}, {"date": "2026-06-10", "close": 85.76, "volume": 246492.0}, {"date": "2026-06-11", "close": 91.23, "volume": 213930.0}, {"date": "2026-06-12", "close": 91.37, "volume": 180841.0}, {"date": "2026-06-15", "close": 95.09, "volume": 281491.0}, {"date": "2026-06-16", "close": 95.73, "volume": 436470.0}, {"date": "2026-06-17", "close": 93.69, "volume": 308601.0}, {"date": "2026-06-18", "close": 95.85, "volume": 302862.0}, {"date": "2026-06-22", "close": 98.78, "volume": 205584.0}, {"date": "2026-06-23", "close": 96.03, "volume": 282647.0}, {"date": "2026-06-24", "close": 97.97, "volume": 313324.0}, {"date": "2026-06-25", "close": 102.26, "volume": 325148.0}, {"date": "2026-06-26", "close": 97.63, "volume": 849452.0}, {"date": "2026-06-29", "close": 99.79, "volume": 330817.0}, {"date": "2026-06-30", "close": 102.93, "volume": 298252.0}, {"date": "2026-07-01", "close": 98.63, "volume": 229063.0}, {"date": "2026-07-02", "close": 86.89, "volume": 309731.0}, {"date": "2026-07-06", "close": 88.17, "volume": 253197.0}, {"date": "2026-07-07", "close": 82.53, "volume": 374165.0}, {"date": "2026-07-08", "close": 86.65, "volume": 263203.0}, {"date": "2026-07-09", "close": 89.75, "volume": 307352.0}, {"date": "2026-07-10", "close": 90.49, "volume": 242528.0}, {"date": "2026-07-13", "close": 87.27, "volume": 242472.0}, {"date": "2026-07-14", "close": 88.78, "volume": 313784.0}, {"date": "2026-07-15", "close": 88.79, "volume": 383074.0}, {"date": "2026-07-16", "close": 87.18, "volume": 401154.0}, {"date": "2026-07-17", "close": 87.67, "volume": 202522.0}, {"date": "2026-07-20", "close": 86.61, "volume": 164066.0}, {"date": "2026-07-21", "close": 89.97, "volume": 140513.0}, {"date": "2026-07-22", "close": 88.36, "volume": 224028.0}, {"date": "2026-07-23", "close": 88.62, "volume": 155081.0}, {"date": "2026-07-24", "close": 86.78, "volume": 195824.0}, {"date": "2026-07-27", "close": 86.78, "volume": 431779.0}, {"date": "2026-07-28", "close": 83.26, "volume": 402890.0}, {"date": "2026-07-29", "close": 78.97, "volume": 329548.0}, {"date": "2026-07-30", "close": 86.21, "volume": 226696.0}, {"date": "2026-07-31", "close": 87.46, "volume": 165926.0}, {"date": "2026-08-03", "close": 90.13, "volume": 159370.0}, {"date": "2026-08-04", "close": 94.56, "volume": 193202.0}, {"date": "2026-08-05", "close": 93.25, "volume": 209016.0}, {"date": "2026-08-06", "close": 111.21, "volume": 692902.0}, {"date": "2026-08-07", "close": 112.81, "volume": 396848.0}, {"date": "2026-08-10", "close": 113.03, "volume": 346682.0}, {"date": "2026-08-11", "close": 113.97, "volume": 298705.0}, {"date": "2026-08-12", "close": 114.28, "volume": 241025.0}, {"date": "2026-08-13", "close": 109.68, "volume": 316711.0}, {"date": "2026-08-14", "close": 111.41, "volume": 168206.0}, {"date": "2026-08-17", "close": 113.02, "volume": 161047.0}, {"date": "2026-08-18", "close": 108.74, "volume": 249407.0}, {"date": "2026-08-19", "close": 101.81, "volume": 235553.0}, {"date": "2026-08-20", "close": 99.43, "volume": 295474.0}, {"date": "2026-08-21", "close": 95.84, "volume": 406577.0}, {"date": "2026-08-24", "close": 93.08, "volume": 145634.0}, {"date": "2026-08-25", "close": 93.1, "volume": 139056.0}, {"date": "2026-08-26", "close": 93.05, "volume": 118079.0}, {"date": "2026-08-27", "close": 95.69, "volume": 192302.0}, {"date": "2026-08-28", "close": 92.86, "volume": 272417.0}, {"date": "2026-08-31", "close": 94.01, "volume": 236760.0}, {"date": "2026-09-01", "close": 86.45, "volume": 239602.0}, {"date": "2026-09-02", "close": 88.69, "volume": 201818.0}, {"date": "2026-09-03", "close": 90.21, "volume": 177402.0}, {"date": "2026-09-04", "close": 94.62, "volume": 164430.0}, {"date": "2026-09-08", "close": 95.63, "volume": 182495.0}, {"date": "2026-09-09", "close": 95.91, "volume": 236987.0}, {"date": "2026-09-10", "close": 94.18, "volume": 174322.0}, {"date": "2026-09-11", "close": 98.66, "volume": 565131.0}, {"date": "2026-09-14", "close": 90.55, "volume": 197629.0}, {"date": "2026-09-15", "close": 91.28, "volume": 98485.0}, {"date": "2026-09-16", "close": 94.76, "volume": 140433.0}, {"date": "2026-09-17", "close": 99.11, "volume": 195207.0}, {"date": "2026-09-18", "close": 100.49, "volume": 232816.0}, {"date": "2026-09-21", "close": 109.35, "volume": 234111.0}, {"date": "2026-09-22", "close": 108.06, "volume": 187062.0}], "refreshing": true}