{"ticker": "AMCX", "overview": {"cik": "1514991", "ticker": "AMCX", "name": "AMC Global Media Inc.", "industry": "Cable & Other Pay Television Services", "country": "United States", "sic": "4841", "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001514991-26-000095", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001514991-26-000093", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000248", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0001890906-26-000047", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001514991-26-000089", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001514991-26-000086", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0000933028-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001320298-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001814020-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276187", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001514991-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001514991-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001514991-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001514991-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001514991-26-000071", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001514991-26-000068", "price_sensitive": true}, {"form": "3", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001514991-26-000064", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-27", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003718", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001959173-26-003755", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000884546-26-000224", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001959173-26-003615", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001959173-26-003578", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001514991-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001514991-26-000058", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-194222", "price_sensitive": false}]}, "description": "AMC Global Media Inc. trades as AMCX on the NASDAQ and is registered in the United States, classified under Cable & Other Pay Television Services (SIC 4841). Privy Trades holds 175 insider filings for the company, from August 2021 to March 2026. Across those, 8 insiders disclosed 24 sales totalling $19.15M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 24, "sell_sum": 19150266.748, "net": -19150266.748, "insiders": 8, "first_date": "2021-08-02", "last_date": "2026-03-10"}, "metrics": {"ticker": "AMCX", "has_prices": true, "as_of": "2026-08-07", "last": 11.86, "prev_close": 11.87, "change": -0.009999999999999787, "change_pct": -0.0008424599831507824, "session_volume": 637745.0, "vwap_5": 11.56783415583129, "vwap_20": 10.836923707541693, "vwap_60": 10.188933153357095, "vwap_250": 8.66179231052818, "high_52w": 12.03, "low_52w": 6.52, "avg_volume_20": 857064.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001541", "src": "13DG", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Global Media Inc.", "who": "AMC Global Media Inc.", "who_key": "AMC Global Media Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "AMC Global Media Inc. takes a 5.08% passive stake in AMCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/0002100119-26-001541-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0000052388-26-000248", "src": "13DG", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Global Media Inc.", "who": "AMC Global Media Inc.", "who_key": "AMC Global Media Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "AMC Global Media Inc. crosses 5% of AMCX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/0000052388-26-000248-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001890906-26-000047", "src": "13DG", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Global Media Inc.", "who": "AMC Global Media Inc.", "who_key": "AMC Global Media Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "AMC Global Media Inc. takes a 5.5% passive stake in AMCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/0001890906-26-000047-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "0001514991-26-000095", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Global Media Inc.", "who": "Hozefa Lokhandwala", "who_key": "Lokhandwala Hozefa", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CFO files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2139691/000151499126000095/0001514991-26-000095-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001514991-26-000071", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Global Media Inc.", "who": "Matthew Blank", "who_key": "Blank Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000151499126000071/0001514991-26-000071-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001514991-26-000073", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Global Media Inc.", "who": "Carl E. Vogel", "who_key": "VOGEL CARL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000151499126000073/0001514991-26-000073-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001514991-26-000075", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Global Media Inc.", "who": "Vincent Tese", "who_key": "TESE VINCENT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000151499126000075/0001514991-26-000075-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001514991-26-000078", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Global Media Inc.", "who": "Debra Golding Perelman", "who_key": "Perelman Debra Golding", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000151499126000078/0001514991-26-000078-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001514991-26-000080", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Global Media Inc.", "who": "Christopher James Cox", "who_key": "Cox Christopher James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000151499126000080/0001514991-26-000080-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001193125-26-276187", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Global Media Inc.", "who": "Thomas Charles Dolan", "who_key": "DOLAN THOMAS CHARLES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000119312526276187/0001193125-26-276187-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001814020-26-000002", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Global Media Inc.", "who": "Aidan J. Dolan", "who_key": "Dolan Aidan J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000181402026000002/0001814020-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001320298-26-000004", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Global Media Inc.", "who": "Brian Sweeney", "who_key": "Sweeney Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000132029826000004/0001320298-26-000004-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0000933028-26-000008", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Global Media Inc.", "who": "James Lawrence Dolan", "who_key": "DOLAN JAMES LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000093302826000008/0000933028-26-000008-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "13DG-0000919574-26-003718", "src": "13DG", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Global Media Inc.", "who": "AMC Global Media Inc.", "who_key": "AMC Global Media Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "AMC Global Media Inc. takes a 5.4% passive stake in AMCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/0000919574-26-003718-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-19", "mins": 241364}, {"id": "13DG-0000884546-26-000224", "src": "13DG", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Global Media Inc.", "who": "AMC Global Media Inc.", "who_key": "AMC Global Media 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": "Cable & Other Pay Television Services", "country": "United States", "headline": "AMC Global Media Inc. moves to a 4.56% passive stake in AMCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/0000884546-26-000224-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "0001514991-26-000040", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Networks Inc.", "who": "Salvatore Romanello", "who_key": "Romanello Salvatore", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000151499126000040/0001514991-26-000040-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340724}, {"id": "0001514991-26-000042", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Networks Inc.", "who": "Dan McDermott", "who_key": "McDermott Dan", "role": "Chief Content Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000151499126000042/0001514991-26-000042-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340724}, {"id": "0001514991-26-000044", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Networks Inc.", "who": "Kimberly Kelleher", "who_key": "Kelleher Kimberly", "role": "President & CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "President files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000151499126000044/0001514991-26-000044-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340724}, {"id": "0001514991-26-000046", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Networks Inc.", "who": "Michael J. Sherin III", "who_key": "Sherin Michael J. III", "role": "EVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000151499126000046/0001514991-26-000046-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340724}, {"id": "0001480991-26-000007", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Networks Inc.", "who": "Kristin A. Dolan", "who_key": "Dolan Kristin A", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000148099126000007/0001480991-26-000007-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340724}, {"id": "0001514991-26-000031", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Networks Inc.", "who": "Michael J. Sherin III", "who_key": "Sherin Michael J. III", "role": "EVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 47483.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider offloads $47K of AMCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000151499126000031/0001514991-26-000031-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342164}, {"id": "0001514991-26-000022", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Networks Inc.", "who": "Salvatore Romanello", "who_key": "Romanello Salvatore", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 50280.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000151499126000022/0001514991-26-000022-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0001514991-26-000025", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Networks Inc.", "who": "Patrick O'Connell", "who_key": "O'Connell Patrick", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 202650.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CFO files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000151499126000025/0001514991-26-000025-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0001514991-26-000027", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Networks Inc.", "who": "Kimberly Kelleher", "who_key": "Kelleher Kimberly", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 126771.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000151499126000027/0001514991-26-000027-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0001514991-26-000029", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Networks Inc.", "who": "Dan McDermott", "who_key": "McDermott Dan", "role": "Chief Content Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 157941.00000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000151499126000029/0001514991-26-000029-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0001480991-26-000005", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Networks Inc.", "who": "Kristin A. Dolan", "who_key": "Dolan Kristin A", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 812180.6000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000148099126000005/0001480991-26-000005-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}, {"id": "0001480991-26-000003", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Networks Inc.", "who": "Kristin A. Dolan", "who_key": "Dolan Kristin A", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 291897.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000148099126000003/0001480991-26-000003-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358004}, {"id": "0001514991-25-000078", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Networks Inc.", "who": "Salvatore Romanello", "who_key": "Romanello Salvatore", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 152738.30000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000151499125000078/0001514991-25-000078-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471764}, {"id": "0001514991-25-000072", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Networks Inc.", "who": "Dan McDermott", "who_key": "McDermott Dan", "role": "Chief Content Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000151499125000072/0001514991-25-000072-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503444}, {"id": "0000932963-26-000005", "src": "INSIDERS", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Global Media Inc.", "who": "Patrick Francis Dolan", "who_key": "DOLAN PATRICK FRANCIS", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "10% owner files routine paperwork on AMCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000093296326000005/0000932963-26-000005-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530804}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001541", "src": "13DG", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Global Media Inc.", "who": "AMC Global Media Inc.", "who_key": "AMC Global Media Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "AMC Global Media Inc. takes a 5.08% passive stake in AMCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/0002100119-26-001541-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0000052388-26-000248", "src": "13DG", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Global Media Inc.", "who": "AMC Global Media Inc.", "who_key": "AMC Global Media Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "AMC Global Media Inc. crosses 5% of AMCX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/0000052388-26-000248-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001890906-26-000047", "src": "13DG", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Global Media Inc.", "who": "AMC Global Media Inc.", "who_key": "AMC Global Media Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "AMC Global Media Inc. takes a 5.5% passive stake in AMCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/0001890906-26-000047-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0000919574-26-003718", "src": "13DG", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Global Media Inc.", "who": "AMC Global Media Inc.", "who_key": "AMC Global Media Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "AMC Global Media Inc. takes a 5.4% passive stake in AMCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/0000919574-26-003718-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-19", "mins": 241364}, {"id": "13DG-0000884546-26-000224", "src": "13DG", "ticker": "AMCX", "cik": "1514991", "company": "AMC Global Media Inc.", "company_raw": "AMC Global Media Inc.", "who": "AMC Global Media Inc.", "who_key": "AMC Global Media 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": "Cable & Other Pay Television Services", "country": "United States", "headline": "AMC Global Media Inc. moves to a 4.56% passive stake in AMCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/0000884546-26-000224-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}], "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": "AMC Global Media Inc. - Class A Common Stock", "new_value": "AMC Global Media Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001514991", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001514991", "applied": 1, "detected_at": "2026-09-10T03:15:11.438525"}]}, "key_people": [{"who": "Joshua W. Sapan", "who_key": "Sapan Joshua W", "role": "Executive Vice Chairman", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 13732166.86, "net": -13732166.86, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1632062.1, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760222007670/0001127602-22-007670-index.htm"}, {"action": "SELL", "amount": 1703549.5999999999, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760222003190/0001127602-22-003190-index.htm"}, {"action": "SELL", "amount": 1466923.72, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760222000958/0001127602-22-000958-index.htm"}, {"action": "SELL", "amount": 1492967.6, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760221030244/0001127602-21-030244-index.htm"}, {"action": "SELL", "amount": 1645117.6099999999, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760221028268/0001127602-21-028268-index.htm"}, {"action": "SELL", "amount": 1883670.0599999998, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760221026448/0001127602-21-026448-index.htm"}, {"action": "SELL", "amount": 1893903.6, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760221024762/0001127602-21-024762-index.htm"}, {"action": "SELL", "amount": 2013972.57, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760221023059/0001127602-21-023059-index.htm"}], "latest": {"action": "SELL", "amount": 1632062.1, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760222007670/0001127602-22-007670-index.htm"}}, {"who": "James Gallagher", "who_key": "Gallagher James", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2316734.4, "net": -2316734.4, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 388500.0, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760224015450/0001127602-24-015450-index.htm"}, {"action": "SELL", "amount": 448799.99999999994, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760223030174/0001127602-23-030174-index.htm"}, {"action": "SELL", "amount": 216434.4, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760223028129/0001127602-23-028129-index.htm"}, {"action": "SELL", "amount": 463000.0, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760223006812/0001127602-23-006812-index.htm"}, {"action": "SELL", "amount": 800000.0, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760222009114/0001127602-22-009114-index.htm"}], "latest": {"action": "SELL", "amount": 388500.0, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760224015450/0001127602-24-015450-index.htm"}}, {"who": "Charles F. Dolan 2009 Revocable Trust", "who_key": "Charles F. Dolan 2009 Revocable Trust", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 1216237.12, "net": -1216237.12, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1216237.12, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000141588925007879/0001415889-25-007879-index.htm"}], "latest": {"action": "SELL", "amount": 1216237.12, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000141588925007879/0001415889-25-007879-index.htm"}}, {"who": "Matthew Blank", "who_key": "Blank Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 954500.0, "net": -954500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 954500.0, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760223030363/0001127602-23-030363-index.htm"}], "latest": {"action": "SELL", "amount": 954500.0, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760223030363/0001127602-23-030363-index.htm"}}, {"who": "Kimberly Kelleher", "who_key": "Kelleher Kimberly", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 389977.77999999997, "net": -389977.77999999997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 188404.02, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760224016731/0001127602-24-016731-index.htm"}, {"action": "SELL", "amount": 201573.75999999998, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760223028275/0001127602-23-028275-index.htm"}], "latest": {"action": "SELL", "amount": 188404.02, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760224016731/0001127602-24-016731-index.htm"}}, {"who": "Patrick O'Connell", "who_key": "O'Connell Patrick", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 311505.65, "net": -311505.65, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 105386.65, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760224016194/0001127602-24-016194-index.htm"}, {"action": "SELL", "amount": 80100.0, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760224015893/0001127602-24-015893-index.htm"}, {"action": "SELL", "amount": 126019.0, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760224015456/0001127602-24-015456-index.htm"}], "latest": {"action": "SELL", "amount": 105386.65, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760224016194/0001127602-24-016194-index.htm"}}, {"who": "Michael J. Sherin III", "who_key": "Sherin Michael J. III", "role": "EVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 174005.598, "net": -174005.598, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47483.11, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000151499126000031/0001514991-26-000031-index.htm"}, {"action": "SELL", "amount": 79692.48800000001, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760224016192/0001127602-24-016192-index.htm"}, {"action": "SELL", "amount": 46830.0, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000112760224015460/0001127602-24-015460-index.htm"}], "latest": {"action": "SELL", "amount": 47483.11, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000151499126000031/0001514991-26-000031-index.htm"}}, {"who": "Leinauer Corby Dolan", "who_key": "Dolan Leinauer Corby", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 55139.34, "net": -55139.34, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 55139.34, "date": "2022-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000120919123024079/0001209191-23-024079-index.htm"}], "latest": {"action": "SELL", "amount": 55139.34, "date": "2022-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514991/000120919123024079/0001209191-23-024079-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001514991-26-000095", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001514991-26-000093", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000248", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0001890906-26-000047", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001514991-26-000089", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001514991-26-000086", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0000933028-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001320298-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001814020-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-276187", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001514991-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001514991-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001514991-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001514991-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001514991-26-000071", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001514991-26-000068", "price_sensitive": true}, {"form": "3", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001514991-26-000064", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-27", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003718", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001959173-26-003755", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000884546-26-000224", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001959173-26-003615", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001959173-26-003578", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001514991-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001514991-26-000058", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001193125-26-194222", "price_sensitive": false}], "performance": {"ticker": "AMCX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 54.88, "volume": 729001.0}, {"date": "2016-08-09", "close": 54.16, "volume": 733895.0}, {"date": "2016-08-10", "close": 53.75, "volume": 534459.0}, {"date": "2016-08-11", "close": 53.91, "volume": 680340.0}, {"date": "2016-08-12", "close": 54.78, "volume": 635463.0}, {"date": "2016-08-15", "close": 56.62, "volume": 788323.0}, {"date": "2016-08-16", "close": 56.93, "volume": 751146.0}, {"date": "2016-08-17", "close": 57.03, "volume": 935380.0}, {"date": "2016-08-18", "close": 56.68, "volume": 541090.0}, {"date": "2016-08-19", "close": 55.95, "volume": 448450.0}, {"date": "2016-08-22", "close": 55.68, "volume": 456306.0}, {"date": "2016-08-23", "close": 54.79, "volume": 1214354.0}, {"date": "2016-08-24", "close": 54.21, "volume": 528737.0}, {"date": "2016-08-25", "close": 54.5, "volume": 410237.0}, {"date": "2016-08-26", "close": 54.25, "volume": 356069.0}, {"date": "2016-08-29", "close": 54.47, "volume": 369529.0}, {"date": "2016-08-30", "close": 54.46, "volume": 422686.0}, {"date": "2016-08-31", "close": 54.34, "volume": 478226.0}, {"date": "2016-09-01", "close": 54.24, "volume": 539175.0}, {"date": "2016-09-02", "close": 54.87, "volume": 379506.0}, {"date": "2016-09-06", "close": 52.86, "volume": 1190080.0}, {"date": "2016-09-07", "close": 53.21, "volume": 863153.0}, {"date": "2016-09-08", "close": 53.09, "volume": 475390.0}, {"date": "2016-09-09", "close": 51.77, "volume": 674012.0}, {"date": "2016-09-12", "close": 52.15, "volume": 721147.0}, {"date": "2016-09-13", "close": 52.02, "volume": 535135.0}, {"date": "2016-09-14", "close": 51.97, "volume": 586460.0}, {"date": "2016-09-15", "close": 50.53, "volume": 1058947.0}, {"date": "2016-09-16", "close": 50.89, "volume": 1516669.0}, {"date": "2016-09-19", "close": 51.46, "volume": 954849.0}, {"date": "2016-09-20", "close": 50.95, "volume": 891879.0}, {"date": "2016-09-21", "close": 51.42, "volume": 684835.0}, {"date": "2016-09-22", "close": 50.98, "volume": 1005877.0}, {"date": "2016-09-23", "close": 52.38, "volume": 824774.0}, {"date": "2016-09-26", "close": 52.01, "volume": 619230.0}, {"date": "2016-09-27", "close": 50.95, "volume": 941953.0}, {"date": "2016-09-28", "close": 51.62, "volume": 614628.0}, {"date": "2016-09-29", "close": 51.32, "volume": 1034856.0}, {"date": "2016-09-30", "close": 51.86, "volume": 532838.0}, {"date": "2016-10-03", "close": 52.27, "volume": 476808.0}, {"date": "2016-10-04", "close": 52.38, "volume": 491032.0}, {"date": "2016-10-05", "close": 53.03, "volume": 785832.0}, {"date": "2016-10-06", "close": 52.52, "volume": 451116.0}, {"date": "2016-10-07", "close": 51.52, "volume": 518143.0}, {"date": "2016-10-10", "close": 51.47, "volume": 324042.0}, {"date": "2016-10-11", "close": 49.97, "volume": 523734.0}, {"date": "2016-10-12", "close": 50.05, "volume": 469267.0}, {"date": "2016-10-13", "close": 48.26, "volume": 1089781.0}, {"date": "2016-10-14", "close": 48.58, "volume": 604714.0}, {"date": "2016-10-17", "close": 48.91, "volume": 492648.0}, {"date": "2016-10-18", "close": 49.26, "volume": 279254.0}, {"date": "2016-10-19", "close": 49.25, "volume": 502720.0}, {"date": "2016-10-20", "close": 48.91, "volume": 1029087.0}, {"date": "2016-10-21", "close": 50.81, "volume": 1774144.0}, {"date": "2016-10-24", "close": 50.5, "volume": 706577.0}, {"date": "2016-10-25", "close": 52.55, "volume": 1814351.0}, {"date": "2016-10-26", "close": 53.14, "volume": 915798.0}, {"date": "2016-10-27", "close": 49.78, "volume": 1399253.0}, {"date": "2016-10-28", "close": 48.91, "volume": 805093.0}, {"date": "2016-10-31", "close": 48.93, "volume": 542551.0}, {"date": "2016-11-01", "close": 48.59, "volume": 836144.0}, {"date": "2016-11-02", "close": 49.4, "volume": 1074558.0}, {"date": "2016-11-03", "close": 51.64, "volume": 2740480.0}, {"date": "2016-11-04", "close": 52.37, "volume": 1878602.0}, {"date": "2016-11-07", "close": 53.32, "volume": 2079702.0}, {"date": "2016-11-08", "close": 52.37, "volume": 1139863.0}, {"date": "2016-11-09", "close": 52.13, "volume": 1367840.0}, {"date": "2016-11-10", "close": 52.05, "volume": 626764.0}, {"date": "2016-11-11", "close": 53.13, "volume": 768955.0}, {"date": "2016-11-14", "close": 54.89, "volume": 1158426.0}, {"date": "2016-11-15", "close": 53.27, "volume": 849671.0}, {"date": "2016-11-16", "close": 53.63, "volume": 552141.0}, {"date": "2016-11-17", "close": 54.01, "volume": 660588.0}, {"date": "2016-11-18", "close": 52.48, "volume": 1164327.0}, {"date": "2016-11-21", "close": 52.44, "volume": 700365.0}, {"date": "2016-11-22", "close": 53.12, "volume": 592099.0}, {"date": "2016-11-23", "close": 53.83, "volume": 614867.0}, {"date": "2016-11-25", "close": 54.36, "volume": 272292.0}, {"date": "2016-11-28", "close": 54.29, "volume": 636964.0}, {"date": "2016-11-29", "close": 56.15, "volume": 901122.0}, {"date": "2016-11-30", "close": 55.25, "volume": 705669.0}, {"date": "2016-12-01", "close": 55.24, "volume": 750123.0}, {"date": "2016-12-02", "close": 53.1, "volume": 1014697.0}, {"date": "2016-12-05", "close": 53.69, "volume": 1042859.0}, {"date": "2016-12-06", "close": 52.16, "volume": 2373502.0}, {"date": "2016-12-07", "close": 51.62, "volume": 1712908.0}, {"date": "2016-12-08", "close": 52.27, "volume": 2072901.0}, {"date": "2016-12-09", "close": 52.4, "volume": 1080441.0}, {"date": "2016-12-12", "close": 50.15, "volume": 1031779.0}, {"date": "2016-12-13", "close": 50.66, "volume": 540121.0}, {"date": "2016-12-14", "close": 51.02, "volume": 719041.0}, {"date": "2016-12-15", "close": 51.47, "volume": 694044.0}, {"date": "2016-12-16", "close": 51.24, "volume": 1721631.0}, {"date": "2016-12-19", "close": 51.19, "volume": 761465.0}, {"date": "2016-12-20", "close": 52.02, "volume": 779678.0}, {"date": "2016-12-21", "close": 52.07, "volume": 491309.0}, {"date": "2016-12-22", "close": 52.71, "volume": 918309.0}, {"date": "2016-12-23", "close": 52.31, "volume": 362443.0}, {"date": "2016-12-27", "close": 52.75, "volume": 394722.0}, {"date": "2016-12-28", "close": 52.78, "volume": 654216.0}, {"date": "2016-12-29", "close": 52.8, "volume": 491588.0}, {"date": "2016-12-30", "close": 52.34, "volume": 543135.0}, {"date": "2017-01-03", "close": 53.55, "volume": 874643.0}, {"date": "2017-01-04", "close": 56.21, "volume": 1533026.0}, {"date": "2017-01-05", "close": 55.75, "volume": 968996.0}, {"date": "2017-01-06", "close": 55.27, "volume": 813372.0}, {"date": "2017-01-09", "close": 56.45, "volume": 1070589.0}, {"date": "2017-01-10", "close": 55.71, "volume": 794714.0}, {"date": "2017-01-11", "close": 56.1, "volume": 736170.0}, {"date": "2017-01-12", "close": 56.24, "volume": 549696.0}, {"date": "2017-01-13", "close": 56.47, "volume": 350820.0}, {"date": "2017-01-17", "close": 56.75, "volume": 461459.0}, {"date": "2017-01-18", "close": 56.82, "volume": 557720.0}, {"date": "2017-01-19", "close": 56.51, "volume": 602548.0}, {"date": "2017-01-20", "close": 56.63, "volume": 502065.0}, {"date": "2017-01-23", "close": 56.68, "volume": 441513.0}, {"date": "2017-01-24", "close": 56.93, "volume": 422317.0}, {"date": "2017-01-25", "close": 56.42, "volume": 518276.0}, {"date": "2017-01-26", "close": 56.66, "volume": 480288.0}, {"date": "2017-01-27", "close": 56.71, "volume": 335897.0}, {"date": "2017-01-30", "close": 56.99, "volume": 624309.0}, {"date": "2017-01-31", "close": 57.35, "volume": 395896.0}, {"date": "2017-02-01", "close": 56.89, "volume": 398347.0}, {"date": "2017-02-02", "close": 56.27, "volume": 600005.0}, {"date": "2017-02-03", "close": 56.27, "volume": 532940.0}, {"date": "2017-02-06", "close": 56.09, "volume": 522930.0}, {"date": "2017-02-07", "close": 55.81, "volume": 524524.0}, {"date": "2017-02-08", "close": 55.1, "volume": 1048816.0}, {"date": "2017-02-09", "close": 55.19, "volume": 917687.0}, {"date": "2017-02-10", "close": 55.2, "volume": 569842.0}, {"date": "2017-02-13", "close": 55.5, "volume": 1358680.0}, {"date": "2017-02-14", "close": 55.9, "volume": 832305.0}, {"date": "2017-02-15", "close": 56.62, "volume": 327493.0}, {"date": "2017-02-16", "close": 56.43, "volume": 350982.0}, {"date": "2017-02-17", "close": 55.83, "volume": 466545.0}, {"date": "2017-02-21", "close": 57.69, "volume": 1081528.0}, {"date": "2017-02-22", "close": 57.5, "volume": 659809.0}, {"date": "2017-02-23", "close": 59.84, "volume": 2685372.0}, {"date": "2017-02-24", "close": 60.95, "volume": 1035774.0}, {"date": "2017-02-27", "close": 60.72, "volume": 624134.0}, {"date": "2017-02-28", "close": 59.81, "volume": 832896.0}, {"date": "2017-03-01", "close": 60.79, "volume": 1115752.0}, {"date": "2017-03-02", "close": 60.52, "volume": 777309.0}, {"date": "2017-03-03", "close": 60.28, "volume": 870241.0}, {"date": "2017-03-06", "close": 59.84, "volume": 466900.0}, {"date": "2017-03-07", "close": 59.45, "volume": 737386.0}, {"date": "2017-03-08", "close": 59.47, "volume": 678482.0}, {"date": "2017-03-09", "close": 59.25, "volume": 566337.0}, {"date": "2017-03-10", "close": 58.09, "volume": 768719.0}, {"date": "2017-03-13", "close": 57.21, "volume": 729899.0}, {"date": "2017-03-14", "close": 58.08, "volume": 653425.0}, {"date": "2017-03-15", "close": 58.35, "volume": 631818.0}, {"date": "2017-03-16", "close": 58.06, "volume": 485422.0}, {"date": "2017-03-17", "close": 58.21, "volume": 920324.0}, {"date": "2017-03-20", "close": 58.53, "volume": 453334.0}, {"date": "2017-03-21", "close": 57.52, "volume": 557481.0}, {"date": "2017-03-22", "close": 57.64, "volume": 370357.0}, {"date": "2017-03-23", "close": 57.22, "volume": 480238.0}, {"date": "2017-03-24", "close": 57.6, "volume": 350511.0}, {"date": "2017-03-27", "close": 57.43, "volume": 420611.0}, {"date": "2017-03-28", "close": 57.89, "volume": 467153.0}, {"date": "2017-03-29", "close": 58.18, "volume": 579620.0}, {"date": "2017-03-30", "close": 58.45, "volume": 364859.0}, {"date": "2017-03-31", "close": 58.68, "volume": 707274.0}, {"date": "2017-04-03", "close": 58.02, "volume": 538038.0}, {"date": "2017-04-04", "close": 59.08, "volume": 674995.0}, {"date": "2017-04-05", "close": 60.0, "volume": 1566695.0}, {"date": "2017-04-06", "close": 60.16, "volume": 791448.0}, {"date": "2017-04-07", "close": 60.26, "volume": 600956.0}, {"date": "2017-04-10", "close": 59.47, "volume": 965041.0}, {"date": "2017-04-11", "close": 59.7, "volume": 687869.0}, {"date": "2017-04-12", "close": 58.4, "volume": 1281596.0}, {"date": "2017-04-13", "close": 58.09, "volume": 798133.0}, {"date": "2017-04-17", "close": 58.69, "volume": 470414.0}, {"date": "2017-04-18", "close": 58.69, "volume": 377638.0}, {"date": "2017-04-19", "close": 59.63, "volume": 430973.0}, {"date": "2017-04-20", "close": 60.21, "volume": 700444.0}, {"date": "2017-04-21", "close": 59.26, "volume": 637225.0}, {"date": "2017-04-24", "close": 58.79, "volume": 581159.0}, {"date": "2017-04-25", "close": 59.6, "volume": 375298.0}, {"date": "2017-04-26", "close": 60.25, "volume": 351244.0}, {"date": "2017-04-27", "close": 60.36, "volume": 341310.0}, {"date": "2017-04-28", "close": 59.68, "volume": 898289.0}, {"date": "2017-05-01", "close": 59.8, "volume": 765240.0}, {"date": "2017-05-02", "close": 59.23, "volume": 832705.0}, {"date": "2017-05-03", "close": 55.24, "volume": 1661482.0}, {"date": "2017-05-04", "close": 54.9, "volume": 2074403.0}, {"date": "2017-05-05", "close": 56.19, "volume": 980325.0}, {"date": "2017-05-08", "close": 55.26, "volume": 732961.0}, {"date": "2017-05-09", "close": 55.36, "volume": 469872.0}, {"date": "2017-05-10", "close": 54.83, "volume": 741211.0}, {"date": "2017-05-11", "close": 54.45, "volume": 815305.0}, {"date": "2017-05-12", "close": 53.44, "volume": 694468.0}, {"date": "2017-05-15", "close": 54.07, "volume": 595080.0}, {"date": "2017-05-16", "close": 53.6, "volume": 698186.0}, {"date": "2017-05-17", "close": 51.74, "volume": 883559.0}, {"date": "2017-05-18", "close": 52.17, "volume": 556352.0}, {"date": "2017-05-19", "close": 53.22, "volume": 892389.0}, {"date": "2017-05-22", "close": 53.49, "volume": 723549.0}, {"date": "2017-05-23", "close": 52.72, "volume": 468663.0}, {"date": "2017-05-24", "close": 52.38, "volume": 613685.0}, {"date": "2017-05-25", "close": 52.95, "volume": 616523.0}, {"date": "2017-05-26", "close": 53.04, "volume": 414749.0}, {"date": "2017-05-30", "close": 53.16, "volume": 542593.0}, {"date": "2017-05-31", "close": 52.98, "volume": 829501.0}, {"date": "2017-06-01", "close": 53.9, "volume": 844003.0}, {"date": "2017-06-02", "close": 53.75, "volume": 395723.0}, {"date": "2017-06-05", "close": 53.12, "volume": 492218.0}, {"date": "2017-06-06", "close": 53.48, "volume": 492625.0}, {"date": "2017-06-07", "close": 54.22, "volume": 525357.0}, {"date": "2017-06-08", "close": 54.84, "volume": 710444.0}, {"date": "2017-06-09", "close": 55.68, "volume": 993005.0}, {"date": "2017-06-12", "close": 57.13, "volume": 1096456.0}, {"date": "2017-06-13", "close": 56.52, "volume": 619419.0}, {"date": "2017-06-14", "close": 55.77, "volume": 531961.0}, {"date": "2017-06-15", "close": 55.71, "volume": 683636.0}, {"date": "2017-06-16", "close": 55.83, "volume": 934388.0}, {"date": "2017-06-19", "close": 55.85, "volume": 574287.0}, {"date": "2017-06-20", "close": 54.27, "volume": 834006.0}, {"date": "2017-06-21", "close": 54.62, "volume": 709152.0}, {"date": "2017-06-22", "close": 53.73, "volume": 423891.0}, {"date": "2017-06-23", "close": 53.93, "volume": 852190.0}, {"date": "2017-06-26", "close": 54.03, "volume": 1345310.0}, {"date": "2017-06-27", "close": 53.39, "volume": 736431.0}, {"date": "2017-06-28", "close": 54.01, "volume": 729603.0}, {"date": "2017-06-29", "close": 53.26, "volume": 580223.0}, {"date": "2017-06-30", "close": 53.41, "volume": 587647.0}, {"date": "2017-07-03", "close": 54.3, "volume": 300652.0}, {"date": "2017-07-05", "close": 54.03, "volume": 520065.0}, {"date": "2017-07-06", "close": 53.37, "volume": 618982.0}, {"date": "2017-07-07", "close": 54.08, "volume": 359211.0}, {"date": "2017-07-10", "close": 55.16, "volume": 704028.0}, {"date": "2017-07-11", "close": 55.7, "volume": 559767.0}, {"date": "2017-07-12", "close": 56.26, "volume": 453759.0}, {"date": "2017-07-13", "close": 56.23, "volume": 526490.0}, {"date": "2017-07-14", "close": 56.73, "volume": 312726.0}, {"date": "2017-07-17", "close": 57.2, "volume": 602304.0}, {"date": "2017-07-18", "close": 56.77, "volume": 587209.0}, {"date": "2017-07-19", "close": 59.01, "volume": 1584741.0}, {"date": "2017-07-20", "close": 61.1, "volume": 1140325.0}, {"date": "2017-07-21", "close": 61.24, "volume": 846163.0}, {"date": "2017-07-24", "close": 61.49, "volume": 385506.0}, {"date": "2017-07-25", "close": 61.96, "volume": 646427.0}, {"date": "2017-07-26", "close": 64.11, "volume": 1077019.0}, {"date": "2017-07-27", "close": 67.02, "volume": 1680349.0}, {"date": "2017-07-28", "close": 66.53, "volume": 875013.0}, {"date": "2017-07-31", "close": 63.95, "volume": 1581626.0}, {"date": "2017-08-01", "close": 63.54, "volume": 1068408.0}, {"date": "2017-08-02", "close": 62.52, "volume": 1245578.0}, {"date": "2017-08-03", "close": 64.68, "volume": 1172696.0}, {"date": "2017-08-04", "close": 62.26, "volume": 1448676.0}, {"date": "2017-08-07", "close": 62.5, "volume": 669027.0}, {"date": "2017-08-08", "close": 62.41, "volume": 590537.0}, {"date": "2017-08-09", "close": 62.01, "volume": 829797.0}, {"date": "2017-08-10", "close": 60.93, "volume": 602966.0}, {"date": "2017-08-11", "close": 61.42, "volume": 1168569.0}, {"date": "2017-08-14", "close": 61.33, "volume": 865199.0}, {"date": "2017-08-15", "close": 60.98, "volume": 785199.0}, {"date": "2017-08-16", "close": 60.72, "volume": 392270.0}, {"date": "2017-08-17", "close": 60.41, "volume": 425121.0}, {"date": "2017-08-18", "close": 60.26, "volume": 576534.0}, {"date": "2017-08-21", "close": 59.81, "volume": 540850.0}, {"date": "2017-08-22", "close": 60.25, "volume": 524877.0}, {"date": "2017-08-23", "close": 59.7, "volume": 640289.0}, {"date": "2017-08-24", "close": 59.56, "volume": 489159.0}, {"date": "2017-08-25", "close": 60.45, "volume": 464317.0}, {"date": "2017-08-28", "close": 60.3, "volume": 410234.0}, {"date": "2017-08-29", "close": 60.08, "volume": 347696.0}, {"date": "2017-08-30", "close": 60.48, "volume": 326305.0}, {"date": "2017-08-31", "close": 60.78, "volume": 397329.0}, {"date": "2017-09-01", "close": 60.71, "volume": 373288.0}, {"date": "2017-09-05", "close": 58.41, "volume": 762466.0}, {"date": "2017-09-06", "close": 58.83, "volume": 605910.0}, {"date": "2017-09-07", "close": 57.14, "volume": 927609.0}, {"date": "2017-09-08", "close": 56.61, "volume": 885633.0}, {"date": "2017-09-11", "close": 56.2, "volume": 497793.0}, {"date": "2017-09-12", "close": 56.45, "volume": 534523.0}, {"date": "2017-09-13", "close": 57.27, "volume": 380288.0}, {"date": "2017-09-14", "close": 57.24, "volume": 579861.0}, {"date": "2017-09-15", "close": 59.42, "volume": 1220386.0}, {"date": "2017-09-18", "close": 58.68, "volume": 521942.0}, {"date": "2017-09-19", "close": 57.73, "volume": 494981.0}, {"date": "2017-09-20", "close": 58.55, "volume": 332224.0}, {"date": "2017-09-21", "close": 58.94, "volume": 613510.0}, {"date": "2017-09-22", "close": 59.08, "volume": 390495.0}, {"date": "2017-09-25", "close": 59.27, "volume": 524205.0}, {"date": "2017-09-26", "close": 58.87, "volume": 400413.0}, {"date": "2017-09-27", "close": 59.05, "volume": 494398.0}, {"date": "2017-09-28", "close": 58.67, "volume": 398431.0}, {"date": "2017-09-29", "close": 58.47, "volume": 487139.0}, {"date": "2017-10-02", "close": 58.6, "volume": 403966.0}, {"date": "2017-10-03", "close": 58.52, "volume": 618370.0}, {"date": "2017-10-04", "close": 60.11, "volume": 479333.0}, {"date": "2017-10-05", "close": 60.04, "volume": 603649.0}, {"date": "2017-10-06", "close": 58.98, "volume": 318343.0}, {"date": "2017-10-09", "close": 57.77, "volume": 419993.0}, {"date": "2017-10-10", "close": 57.85, "volume": 700301.0}, {"date": "2017-10-11", "close": 57.73, "volume": 626897.0}, {"date": "2017-10-12", "close": 53.78, "volume": 2221268.0}, {"date": "2017-10-13", "close": 55.74, "volume": 1256459.0}, {"date": "2017-10-16", "close": 55.9, "volume": 689717.0}, {"date": "2017-10-17", "close": 55.59, "volume": 562647.0}, {"date": "2017-10-18", "close": 55.68, "volume": 840439.0}, {"date": "2017-10-19", "close": 55.05, "volume": 893632.0}, {"date": "2017-10-20", "close": 56.36, "volume": 942644.0}, {"date": "2017-10-23", "close": 54.3, "volume": 570017.0}, {"date": "2017-10-24", "close": 52.36, "volume": 1639544.0}, {"date": "2017-10-25", "close": 52.22, "volume": 1216743.0}, {"date": "2017-10-26", "close": 51.45, "volume": 1330933.0}, {"date": "2017-10-27", "close": 52.55, "volume": 887307.0}, {"date": "2017-10-30", "close": 51.47, "volume": 773316.0}, {"date": "2017-10-31", "close": 50.88, "volume": 1174127.0}, {"date": "2017-11-01", "close": 50.99, "volume": 1292218.0}, {"date": "2017-11-02", "close": 48.54, "volume": 3040552.0}, {"date": "2017-11-03", "close": 47.5, "volume": 1622932.0}, {"date": "2017-11-06", "close": 50.05, "volume": 2143197.0}, {"date": "2017-11-07", "close": 49.46, "volume": 1577011.0}, {"date": "2017-11-08", "close": 49.09, "volume": 634279.0}, {"date": "2017-11-09", "close": 49.27, "volume": 696594.0}, {"date": "2017-11-10", "close": 48.46, "volume": 785373.0}, {"date": "2017-11-13", "close": 47.97, "volume": 750064.0}, {"date": "2017-11-14", "close": 47.93, "volume": 871477.0}, {"date": "2017-11-15", "close": 48.39, "volume": 755815.0}, {"date": "2017-11-16", "close": 48.79, "volume": 826087.0}, {"date": "2017-11-17", "close": 50.14, "volume": 1268035.0}, {"date": "2017-11-20", "close": 49.84, "volume": 798027.0}, {"date": "2017-11-21", "close": 50.55, "volume": 531636.0}, {"date": "2017-11-22", "close": 50.36, "volume": 604921.0}, {"date": "2017-11-24", "close": 49.89, "volume": 189053.0}, {"date": "2017-11-27", "close": 49.55, "volume": 498649.0}, {"date": "2017-11-28", "close": 50.67, "volume": 902486.0}, {"date": "2017-11-29", "close": 51.99, "volume": 1151530.0}, {"date": "2017-11-30", "close": 51.54, "volume": 1017972.0}, {"date": "2017-12-01", "close": 52.86, "volume": 1154074.0}, {"date": "2017-12-04", "close": 56.15, "volume": 1607656.0}, {"date": "2017-12-05", "close": 55.67, "volume": 1869821.0}, {"date": "2017-12-06", "close": 53.81, "volume": 920206.0}, {"date": "2017-12-07", "close": 54.57, "volume": 997082.0}, {"date": "2017-12-08", "close": 53.55, "volume": 724759.0}, {"date": "2017-12-11", "close": 54.15, "volume": 378705.0}, {"date": "2017-12-12", "close": 53.91, "volume": 448765.0}, {"date": "2017-12-13", "close": 53.74, "volume": 788597.0}, {"date": "2017-12-14", "close": 54.17, "volume": 784861.0}, {"date": "2017-12-15", "close": 55.33, "volume": 1439205.0}, {"date": "2017-12-18", "close": 56.47, "volume": 943541.0}, {"date": "2017-12-19", "close": 56.17, "volume": 840376.0}, {"date": "2017-12-20", "close": 56.14, "volume": 785722.0}, {"date": "2017-12-21", "close": 57.17, "volume": 1090559.0}, {"date": "2017-12-22", "close": 56.22, "volume": 628068.0}, {"date": "2017-12-26", "close": 55.93, "volume": 339987.0}, {"date": "2017-12-27", "close": 55.12, "volume": 558358.0}, {"date": "2017-12-28", "close": 54.61, "volume": 464613.0}, {"date": "2017-12-29", "close": 54.08, "volume": 508560.0}, {"date": "2018-01-02", "close": 54.13, "volume": 796235.0}, {"date": "2018-01-03", "close": 51.7, "volume": 1092839.0}, {"date": "2018-01-04", "close": 51.57, "volume": 741807.0}, {"date": "2018-01-05", "close": 52.33, "volume": 643875.0}, {"date": "2018-01-08", "close": 52.02, "volume": 621857.0}, {"date": "2018-01-09", "close": 51.53, "volume": 821122.0}, {"date": "2018-01-10", "close": 52.4, "volume": 627555.0}, {"date": "2018-01-11", "close": 52.98, "volume": 606126.0}, {"date": "2018-01-12", "close": 53.3, "volume": 788634.0}, {"date": "2018-01-16", "close": 52.39, "volume": 695912.0}, {"date": "2018-01-17", "close": 51.36, "volume": 964539.0}, {"date": "2018-01-18", "close": 52.74, "volume": 1025134.0}, {"date": "2018-01-19", "close": 53.97, "volume": 671028.0}, {"date": "2018-01-22", "close": 55.26, "volume": 692467.0}, {"date": "2018-01-23", "close": 52.9, "volume": 845979.0}, {"date": "2018-01-24", "close": 52.82, "volume": 464743.0}, {"date": "2018-01-25", "close": 53.16, "volume": 711122.0}, {"date": "2018-01-26", "close": 53.05, "volume": 436712.0}, {"date": "2018-01-29", "close": 53.46, "volume": 513023.0}, {"date": "2018-01-30", "close": 52.73, "volume": 462154.0}, {"date": "2018-01-31", "close": 51.59, "volume": 482056.0}, {"date": "2018-02-01", "close": 52.56, "volume": 494262.0}, {"date": "2018-02-02", "close": 51.08, "volume": 602875.0}, {"date": "2018-02-05", "close": 48.91, "volume": 961622.0}, {"date": "2018-02-06", "close": 51.06, "volume": 892187.0}, {"date": "2018-02-07", "close": 50.71, "volume": 2166726.0}, {"date": "2018-02-08", "close": 50.58, "volume": 863983.0}, {"date": "2018-02-09", "close": 50.94, "volume": 1136523.0}, {"date": "2018-02-12", "close": 51.1, "volume": 751926.0}, {"date": "2018-02-13", "close": 51.59, "volume": 385930.0}, {"date": "2018-02-14", "close": 52.54, "volume": 478242.0}, {"date": "2018-02-15", "close": 53.44, "volume": 383859.0}, {"date": "2018-02-16", "close": 52.58, "volume": 439533.0}, {"date": "2018-02-20", "close": 53.47, "volume": 361623.0}, {"date": "2018-02-21", "close": 52.22, "volume": 447811.0}, {"date": "2018-02-22", "close": 51.47, "volume": 489798.0}, {"date": "2018-02-23", "close": 51.99, "volume": 370234.0}, {"date": "2018-02-26", "close": 53.45, "volume": 655059.0}, {"date": "2018-02-27", "close": 52.88, "volume": 874135.0}, {"date": "2018-02-28", "close": 52.57, "volume": 1665332.0}, {"date": "2018-03-01", "close": 50.51, "volume": 1735950.0}, {"date": "2018-03-02", "close": 53.39, "volume": 780529.0}, {"date": "2018-03-05", "close": 53.25, "volume": 635436.0}, {"date": "2018-03-06", "close": 53.0, "volume": 562251.0}, {"date": "2018-03-07", "close": 52.04, "volume": 687364.0}, {"date": "2018-03-08", "close": 51.96, "volume": 631428.0}, {"date": "2018-03-09", "close": 52.86, "volume": 370678.0}, {"date": "2018-03-12", "close": 52.38, "volume": 651008.0}, {"date": "2018-03-13", "close": 51.46, "volume": 340519.0}, {"date": "2018-03-14", "close": 51.19, "volume": 571906.0}, {"date": "2018-03-15", "close": 50.78, "volume": 467275.0}, {"date": "2018-03-16", "close": 50.39, "volume": 825064.0}, {"date": "2018-03-19", "close": 49.72, "volume": 686499.0}, {"date": "2018-03-20", "close": 49.4, "volume": 529506.0}, {"date": "2018-03-21", "close": 50.04, "volume": 474677.0}, {"date": "2018-03-22", "close": 49.64, "volume": 706255.0}, {"date": "2018-03-23", "close": 49.11, "volume": 614238.0}, {"date": "2018-03-26", "close": 50.33, "volume": 472782.0}, {"date": "2018-03-27", "close": 50.5, "volume": 469633.0}, {"date": "2018-03-28", "close": 50.83, "volume": 610624.0}, {"date": "2018-03-29", "close": 51.7, "volume": 782499.0}, {"date": "2018-04-02", "close": 50.66, "volume": 595004.0}, {"date": "2018-04-03", "close": 51.47, "volume": 634862.0}, {"date": "2018-04-04", "close": 51.78, "volume": 762886.0}, {"date": "2018-04-05", "close": 51.68, "volume": 431269.0}, {"date": "2018-04-06", "close": 51.67, "volume": 424715.0}, {"date": "2018-04-09", "close": 51.47, "volume": 512895.0}, {"date": "2018-04-10", "close": 51.8, "volume": 444436.0}, {"date": "2018-04-11", "close": 51.46, "volume": 571482.0}, {"date": "2018-04-12", "close": 51.25, "volume": 518352.0}, {"date": "2018-04-13", "close": 50.59, "volume": 362909.0}, {"date": "2018-04-16", "close": 51.74, "volume": 1000113.0}, {"date": "2018-04-17", "close": 52.2, "volume": 669928.0}, {"date": "2018-04-18", "close": 51.97, "volume": 519919.0}, {"date": "2018-04-19", "close": 52.09, "volume": 530849.0}, {"date": "2018-04-20", "close": 51.61, "volume": 359081.0}, {"date": "2018-04-23", "close": 52.81, "volume": 438148.0}, {"date": "2018-04-24", "close": 52.92, "volume": 1053233.0}, {"date": "2018-04-25", "close": 53.93, "volume": 991028.0}, {"date": "2018-04-26", "close": 54.24, "volume": 726123.0}, {"date": "2018-04-27", "close": 53.23, "volume": 542860.0}, {"date": "2018-04-30", "close": 52.0, "volume": 744518.0}, {"date": "2018-05-01", "close": 52.91, "volume": 568819.0}, {"date": "2018-05-02", "close": 52.71, "volume": 585123.0}, {"date": "2018-05-03", "close": 52.62, "volume": 707153.0}, {"date": "2018-05-04", "close": 53.41, "volume": 845431.0}, {"date": "2018-05-07", "close": 53.38, "volume": 655596.0}, {"date": "2018-05-08", "close": 52.78, "volume": 517910.0}, {"date": "2018-05-09", "close": 53.13, "volume": 673589.0}, {"date": "2018-05-10", "close": 57.51, "volume": 2775819.0}, {"date": "2018-05-11", "close": 56.99, "volume": 1282603.0}, {"date": "2018-05-14", "close": 56.93, "volume": 949330.0}, {"date": "2018-05-15", "close": 56.68, "volume": 800305.0}, {"date": "2018-05-16", "close": 57.53, "volume": 480885.0}, {"date": "2018-05-17", "close": 57.32, "volume": 375886.0}, {"date": "2018-05-18", "close": 57.15, "volume": 387083.0}, {"date": "2018-05-21", "close": 57.34, "volume": 428891.0}, {"date": "2018-05-22", "close": 57.85, "volume": 1699283.0}, {"date": "2018-05-23", "close": 57.41, "volume": 507847.0}, {"date": "2018-05-24", "close": 58.43, "volume": 894095.0}, {"date": "2018-05-25", "close": 59.35, "volume": 1234232.0}, {"date": "2018-05-29", "close": 59.11, "volume": 622268.0}, {"date": "2018-05-30", "close": 58.95, "volume": 674432.0}, {"date": "2018-05-31", "close": 57.17, "volume": 753764.0}, {"date": "2018-06-01", "close": 57.53, "volume": 674477.0}, {"date": "2018-06-04", "close": 57.52, "volume": 502523.0}, {"date": "2018-06-05", "close": 58.27, "volume": 615034.0}, {"date": "2018-06-06", "close": 59.17, "volume": 587904.0}, {"date": "2018-06-07", "close": 59.64, "volume": 755305.0}, {"date": "2018-06-08", "close": 60.24, "volume": 739349.0}, {"date": "2018-06-11", "close": 61.9, "volume": 813727.0}, {"date": "2018-06-12", "close": 61.64, "volume": 750531.0}, {"date": "2018-06-13", "close": 63.48, "volume": 1889887.0}, {"date": "2018-06-14", "close": 67.54, "volume": 1796531.0}, {"date": "2018-06-15", "close": 67.82, "volume": 2182851.0}, {"date": "2018-06-18", "close": 66.6, "volume": 1241708.0}, {"date": "2018-06-19", "close": 66.22, "volume": 700083.0}, {"date": "2018-06-20", "close": 67.42, "volume": 758066.0}, {"date": "2018-06-21", "close": 65.02, "volume": 1606994.0}, {"date": "2018-06-22", "close": 65.4, "volume": 1092695.0}, {"date": "2018-06-25", "close": 64.72, "volume": 658253.0}, {"date": "2018-06-26", "close": 63.73, "volume": 679173.0}, {"date": "2018-06-27", "close": 62.69, "volume": 670007.0}, {"date": "2018-06-28", "close": 63.22, "volume": 533535.0}, {"date": "2018-06-29", "close": 62.2, "volume": 525362.0}, {"date": "2018-07-02", "close": 61.98, "volume": 497526.0}, {"date": "2018-07-03", "close": 61.72, "volume": 256442.0}, {"date": "2018-07-05", "close": 62.12, "volume": 534263.0}, {"date": "2018-07-06", "close": 62.85, "volume": 350547.0}, {"date": "2018-07-09", "close": 63.89, "volume": 481756.0}, {"date": "2018-07-10", "close": 63.73, "volume": 583784.0}, {"date": "2018-07-11", "close": 63.08, "volume": 385785.0}, {"date": "2018-07-12", "close": 63.42, "volume": 361701.0}, {"date": "2018-07-13", "close": 63.38, "volume": 583829.0}, {"date": "2018-07-16", "close": 62.84, "volume": 341242.0}, {"date": "2018-07-17", "close": 61.45, "volume": 722920.0}, {"date": "2018-07-18", "close": 61.34, "volume": 672376.0}, {"date": "2018-07-19", "close": 62.15, "volume": 437502.0}, {"date": "2018-07-20", "close": 61.55, "volume": 698539.0}, {"date": "2018-07-23", "close": 61.4, "volume": 296819.0}, {"date": "2018-07-24", "close": 60.2, "volume": 1016907.0}, {"date": "2018-07-25", "close": 59.9, "volume": 657459.0}, {"date": "2018-07-26", "close": 59.73, "volume": 437269.0}, {"date": "2018-07-27", "close": 59.08, "volume": 531232.0}, {"date": "2018-07-30", "close": 60.21, "volume": 861066.0}, {"date": "2018-07-31", "close": 60.29, "volume": 823140.0}, {"date": "2018-08-01", "close": 60.61, "volume": 1296380.0}, {"date": "2018-08-02", "close": 58.48, "volume": 1902936.0}, {"date": "2018-08-03", "close": 60.57, "volume": 1077358.0}, {"date": "2018-08-06", "close": 61.02, "volume": 773712.0}, {"date": "2018-08-07", "close": 59.59, "volume": 807358.0}, {"date": "2018-08-08", "close": 59.81, "volume": 513479.0}, {"date": "2018-08-09", "close": 60.45, "volume": 642440.0}, {"date": "2018-08-10", "close": 60.24, "volume": 393171.0}, {"date": "2018-08-13", "close": 59.99, "volume": 290164.0}, {"date": "2018-08-14", "close": 60.97, "volume": 348215.0}, {"date": "2018-08-15", "close": 60.46, "volume": 459598.0}, {"date": "2018-08-16", "close": 60.45, "volume": 444697.0}, {"date": "2018-08-17", "close": 60.45, "volume": 538017.0}, {"date": "2018-08-20", "close": 62.09, "volume": 611223.0}, {"date": "2018-08-21", "close": 62.97, "volume": 577500.0}, {"date": "2018-08-22", "close": 62.91, "volume": 346318.0}, {"date": "2018-08-23", "close": 62.22, "volume": 443469.0}, {"date": "2018-08-24", "close": 62.92, "volume": 395410.0}, {"date": "2018-08-27", "close": 63.37, "volume": 657102.0}, {"date": "2018-08-28", "close": 63.88, "volume": 604271.0}, {"date": "2018-08-29", "close": 63.42, "volume": 550319.0}, {"date": "2018-08-30", "close": 63.33, "volume": 412611.0}, {"date": "2018-08-31", "close": 62.81, "volume": 563467.0}, {"date": "2018-09-04", "close": 62.98, "volume": 509154.0}, {"date": "2018-09-05", "close": 63.11, "volume": 472933.0}, {"date": "2018-09-06", "close": 62.42, "volume": 368972.0}, {"date": "2018-09-07", "close": 63.15, "volume": 407982.0}, {"date": "2018-09-10", "close": 63.01, "volume": 234081.0}, {"date": "2018-09-11", "close": 62.86, "volume": 411580.0}, {"date": "2018-09-12", "close": 64.28, "volume": 405480.0}, {"date": "2018-09-13", "close": 64.04, "volume": 361070.0}, {"date": "2018-09-14", "close": 64.06, "volume": 262720.0}, {"date": "2018-09-17", "close": 63.31, "volume": 522660.0}, {"date": "2018-09-18", "close": 63.81, "volume": 364094.0}, {"date": "2018-09-19", "close": 64.16, "volume": 363050.0}, {"date": "2018-09-20", "close": 64.52, "volume": 542198.0}, {"date": "2018-09-21", "close": 65.17, "volume": 896084.0}, {"date": "2018-09-24", "close": 64.7, "volume": 357328.0}, {"date": "2018-09-25", "close": 65.33, "volume": 408761.0}, {"date": "2018-09-26", "close": 65.69, "volume": 556992.0}, {"date": "2018-09-27", "close": 66.25, "volume": 408540.0}, {"date": "2018-09-28", "close": 66.34, "volume": 799597.0}, {"date": "2018-10-01", "close": 66.01, "volume": 1123250.0}, {"date": "2018-10-02", "close": 66.36, "volume": 470414.0}, {"date": "2018-10-03", "close": 67.26, "volume": 595789.0}, {"date": "2018-10-04", "close": 63.58, "volume": 2091843.0}, {"date": "2018-10-05", "close": 63.55, "volume": 557384.0}, {"date": "2018-10-08", "close": 64.54, "volume": 365106.0}, {"date": "2018-10-09", "close": 59.96, "volume": 3361969.0}, {"date": "2018-10-10", "close": 57.65, "volume": 1086734.0}, {"date": "2018-10-11", "close": 57.01, "volume": 780022.0}, {"date": "2018-10-12", "close": 57.93, "volume": 574914.0}, {"date": "2018-10-15", "close": 58.83, "volume": 347348.0}, {"date": "2018-10-16", "close": 59.29, "volume": 475054.0}, {"date": "2018-10-17", "close": 59.6, "volume": 720961.0}, {"date": "2018-10-18", "close": 58.84, "volume": 499842.0}, {"date": "2018-10-19", "close": 60.12, "volume": 534417.0}, {"date": "2018-10-22", "close": 60.06, "volume": 380912.0}, {"date": "2018-10-23", "close": 59.37, "volume": 729188.0}, {"date": "2018-10-24", "close": 53.89, "volume": 1872510.0}, {"date": "2018-10-25", "close": 55.01, "volume": 744297.0}, {"date": "2018-10-26", "close": 54.06, "volume": 850649.0}, {"date": "2018-10-29", "close": 54.38, "volume": 648779.0}, {"date": "2018-10-30", "close": 57.74, "volume": 759113.0}, {"date": "2018-10-31", "close": 58.58, "volume": 1182498.0}, {"date": "2018-11-01", "close": 60.4, "volume": 1838830.0}, {"date": "2018-11-02", "close": 58.98, "volume": 927854.0}, {"date": "2018-11-05", "close": 61.86, "volume": 1245181.0}, {"date": "2018-11-06", "close": 61.05, "volume": 604461.0}, {"date": "2018-11-07", "close": 60.35, "volume": 920890.0}, {"date": "2018-11-08", "close": 60.0, "volume": 492988.0}, {"date": "2018-11-09", "close": 59.76, "volume": 627439.0}, {"date": "2018-11-12", "close": 59.59, "volume": 682934.0}, {"date": "2018-11-13", "close": 59.72, "volume": 380040.0}, {"date": "2018-11-14", "close": 60.23, "volume": 634279.0}, {"date": "2018-11-15", "close": 59.97, "volume": 770654.0}, {"date": "2018-11-16", "close": 58.89, "volume": 581469.0}, {"date": "2018-11-19", "close": 58.68, "volume": 529218.0}, {"date": "2018-11-20", "close": 57.2, "volume": 500496.0}, {"date": "2018-11-21", "close": 58.47, "volume": 320975.0}, {"date": "2018-11-23", "close": 58.21, "volume": 150976.0}, {"date": "2018-11-26", "close": 59.05, "volume": 440952.0}, {"date": "2018-11-27", "close": 59.92, "volume": 397115.0}, {"date": "2018-11-28", "close": 60.31, "volume": 496551.0}, {"date": "2018-11-29", "close": 60.14, "volume": 386686.0}, {"date": "2018-11-30", "close": 59.86, "volume": 730769.0}, {"date": "2018-12-03", "close": 58.27, "volume": 625905.0}, {"date": "2018-12-04", "close": 57.06, "volume": 708658.0}, {"date": "2018-12-06", "close": 58.18, "volume": 704710.0}, {"date": "2018-12-07", "close": 58.06, "volume": 672397.0}, {"date": "2018-12-10", "close": 57.67, "volume": 665088.0}, {"date": "2018-12-11", "close": 58.16, "volume": 535273.0}, {"date": "2018-12-12", "close": 58.91, "volume": 588258.0}, {"date": "2018-12-13", "close": 55.99, "volume": 833347.0}, {"date": "2018-12-14", "close": 56.57, "volume": 498486.0}, {"date": "2018-12-17", "close": 55.25, "volume": 902911.0}, {"date": "2018-12-18", "close": 54.34, "volume": 572992.0}, {"date": "2018-12-19", "close": 54.06, "volume": 772491.0}, {"date": "2018-12-20", "close": 52.98, "volume": 697191.0}, {"date": "2018-12-21", "close": 52.23, "volume": 1089393.0}, {"date": "2018-12-24", "close": 51.76, "volume": 293476.0}, {"date": "2018-12-26", "close": 53.87, "volume": 424262.0}, {"date": "2018-12-27", "close": 54.55, "volume": 339134.0}, {"date": "2018-12-28", "close": 54.72, "volume": 363785.0}, {"date": "2018-12-31", "close": 54.88, "volume": 484578.0}, {"date": "2019-01-02", "close": 56.64, "volume": 521383.0}, {"date": "2019-01-03", "close": 56.4, "volume": 676521.0}, {"date": "2019-01-04", "close": 57.17, "volume": 554370.0}, {"date": "2019-01-07", "close": 58.51, "volume": 464595.0}, {"date": "2019-01-08", "close": 60.19, "volume": 701627.0}, {"date": "2019-01-09", "close": 60.38, "volume": 409298.0}, {"date": "2019-01-10", "close": 62.41, "volume": 922487.0}, {"date": "2019-01-11", "close": 62.15, "volume": 708321.0}, {"date": "2019-01-14", "close": 62.04, "volume": 531894.0}, {"date": "2019-01-15", "close": 62.91, "volume": 701151.0}, {"date": "2019-01-16", "close": 63.0, "volume": 604400.0}, {"date": "2019-01-17", "close": 63.52, "volume": 742927.0}, {"date": "2019-01-18", "close": 63.84, "volume": 581436.0}, {"date": "2019-01-22", "close": 61.53, "volume": 626496.0}, {"date": "2019-01-23", "close": 63.19, "volume": 474917.0}, {"date": "2019-01-24", "close": 64.16, "volume": 391573.0}, {"date": "2019-01-25", "close": 64.76, "volume": 548316.0}, {"date": "2019-01-28", "close": 64.34, "volume": 443166.0}, {"date": "2019-01-29", "close": 64.61, "volume": 441454.0}, {"date": "2019-01-30", "close": 62.02, "volume": 1058761.0}, {"date": "2019-01-31", "close": 62.94, "volume": 563080.0}, {"date": "2019-02-01", "close": 62.42, "volume": 619581.0}, {"date": "2019-02-04", "close": 63.0, "volume": 323720.0}, {"date": "2019-02-05", "close": 63.9, "volume": 448847.0}, {"date": "2019-02-06", "close": 62.81, "volume": 482547.0}, {"date": "2019-02-07", "close": 62.15, "volume": 429475.0}, {"date": "2019-02-08", "close": 62.15, "volume": 350586.0}, {"date": "2019-02-11", "close": 61.64, "volume": 449623.0}, {"date": "2019-02-12", "close": 61.16, "volume": 403595.0}, {"date": "2019-02-13", "close": 62.75, "volume": 550932.0}, {"date": "2019-02-14", "close": 63.04, "volume": 429743.0}, {"date": "2019-02-15", "close": 64.46, "volume": 418469.0}, {"date": "2019-02-19", "close": 64.11, "volume": 479433.0}, {"date": "2019-02-20", "close": 64.51, "volume": 444535.0}, {"date": "2019-02-21", "close": 63.74, "volume": 655330.0}, {"date": "2019-02-22", "close": 63.76, "volume": 538758.0}, {"date": "2019-02-25", "close": 63.23, "volume": 680041.0}, {"date": "2019-02-26", "close": 62.45, "volume": 772008.0}, {"date": "2019-02-27", "close": 63.58, "volume": 1211614.0}, {"date": "2019-02-28", "close": 65.71, "volume": 2053699.0}, {"date": "2019-03-01", "close": 66.39, "volume": 779660.0}, {"date": "2019-03-04", "close": 62.38, "volume": 984524.0}, {"date": "2019-03-05", "close": 62.84, "volume": 563952.0}, {"date": "2019-03-06", "close": 63.1, "volume": 613498.0}, {"date": "2019-03-07", "close": 62.04, "volume": 580910.0}, {"date": "2019-03-08", "close": 62.39, "volume": 315660.0}, {"date": "2019-03-11", "close": 61.25, "volume": 663536.0}, {"date": "2019-03-12", "close": 61.94, "volume": 628717.0}, {"date": "2019-03-13", "close": 58.98, "volume": 1637885.0}, {"date": "2019-03-14", "close": 59.75, "volume": 631424.0}, {"date": "2019-03-15", "close": 59.49, "volume": 1071566.0}, {"date": "2019-03-18", "close": 59.06, "volume": 1007249.0}, {"date": "2019-03-19", "close": 57.79, "volume": 586431.0}, {"date": "2019-03-20", "close": 56.73, "volume": 1039007.0}, {"date": "2019-03-21", "close": 57.47, "volume": 804704.0}, {"date": "2019-03-22", "close": 56.32, "volume": 633149.0}, {"date": "2019-03-25", "close": 55.97, "volume": 463389.0}, {"date": "2019-03-26", "close": 57.0, "volume": 1554883.0}, {"date": "2019-03-27", "close": 56.91, "volume": 657503.0}, {"date": "2019-03-28", "close": 56.91, "volume": 366829.0}, {"date": "2019-03-29", "close": 56.76, "volume": 695662.0}, {"date": "2019-04-01", "close": 57.33, "volume": 645180.0}, {"date": "2019-04-02", "close": 56.95, "volume": 482619.0}, {"date": "2019-04-03", "close": 57.47, "volume": 470588.0}, {"date": "2019-04-04", "close": 57.93, "volume": 456613.0}, {"date": "2019-04-05", "close": 58.25, "volume": 474315.0}, {"date": "2019-04-08", "close": 58.78, "volume": 640719.0}, {"date": "2019-04-09", "close": 58.96, "volume": 393487.0}, {"date": "2019-04-10", "close": 59.61, "volume": 561823.0}, {"date": "2019-04-11", "close": 59.64, "volume": 569023.0}, {"date": "2019-04-12", "close": 60.05, "volume": 490193.0}, {"date": "2019-04-15", "close": 60.27, "volume": 658392.0}, {"date": "2019-04-16", "close": 60.08, "volume": 515648.0}, {"date": "2019-04-17", "close": 60.73, "volume": 338742.0}, {"date": "2019-04-18", "close": 60.49, "volume": 266581.0}, {"date": "2019-04-22", "close": 58.61, "volume": 360463.0}, {"date": "2019-04-23", "close": 58.65, "volume": 390845.0}, {"date": "2019-04-24", "close": 59.33, "volume": 435140.0}, {"date": "2019-04-25", "close": 58.66, "volume": 515831.0}, {"date": "2019-04-26", "close": 59.77, "volume": 442581.0}, {"date": "2019-04-29", "close": 60.33, "volume": 727670.0}, {"date": "2019-04-30", "close": 58.41, "volume": 756029.0}, {"date": "2019-05-01", "close": 58.9, "volume": 1291365.0}, {"date": "2019-05-02", "close": 57.36, "volume": 1150832.0}, {"date": "2019-05-03", "close": 56.26, "volume": 759665.0}, {"date": "2019-05-06", "close": 57.15, "volume": 769905.0}, {"date": "2019-05-07", "close": 56.22, "volume": 601863.0}, {"date": "2019-05-08", "close": 55.96, "volume": 470406.0}, {"date": "2019-05-09", "close": 55.62, "volume": 883654.0}, {"date": "2019-05-10", "close": 55.82, "volume": 451675.0}, {"date": "2019-05-13", "close": 54.39, "volume": 1312688.0}, {"date": "2019-05-14", "close": 54.05, "volume": 1218051.0}, {"date": "2019-05-15", "close": 54.34, "volume": 967889.0}, {"date": "2019-05-16", "close": 55.05, "volume": 648085.0}, {"date": "2019-05-17", "close": 55.45, "volume": 593631.0}, {"date": "2019-05-20", "close": 55.37, "volume": 916392.0}, {"date": "2019-05-21", "close": 55.3, "volume": 335293.0}, {"date": "2019-05-22", "close": 55.05, "volume": 471918.0}, {"date": "2019-05-23", "close": 54.43, "volume": 589323.0}, {"date": "2019-05-24", "close": 54.46, "volume": 506643.0}, {"date": "2019-05-28", "close": 54.25, "volume": 295043.0}, {"date": "2019-05-29", "close": 52.83, "volume": 524670.0}, {"date": "2019-05-30", "close": 53.56, "volume": 647286.0}, {"date": "2019-05-31", "close": 52.77, "volume": 838698.0}, {"date": "2019-06-03", "close": 54.38, "volume": 769641.0}, {"date": "2019-06-04", "close": 55.29, "volume": 455689.0}, {"date": "2019-06-05", "close": 54.6, "volume": 677791.0}, {"date": "2019-06-06", "close": 54.82, "volume": 511249.0}, {"date": "2019-06-07", "close": 55.24, "volume": 354181.0}, {"date": "2019-06-10", "close": 54.63, "volume": 307766.0}, {"date": "2019-06-11", "close": 54.59, "volume": 627386.0}, {"date": "2019-06-12", "close": 54.42, "volume": 420843.0}, {"date": "2019-06-13", "close": 55.3, "volume": 417795.0}, {"date": "2019-06-14", "close": 54.78, "volume": 366030.0}, {"date": "2019-06-17", "close": 55.08, "volume": 389810.0}, {"date": "2019-06-18", "close": 55.03, "volume": 407556.0}, {"date": "2019-06-19", "close": 55.95, "volume": 343946.0}, {"date": "2019-06-20", "close": 55.78, "volume": 365078.0}, {"date": "2019-06-21", "close": 56.03, "volume": 790392.0}, {"date": "2019-06-24", "close": 55.0, "volume": 296854.0}, {"date": "2019-06-25", "close": 54.18, "volume": 512446.0}, {"date": "2019-06-26", "close": 53.82, "volume": 543080.0}, {"date": "2019-06-27", "close": 54.0, "volume": 524995.0}, {"date": "2019-06-28", "close": 54.49, "volume": 638823.0}, {"date": "2019-07-01", "close": 54.8, "volume": 403471.0}, {"date": "2019-07-02", "close": 55.06, "volume": 334559.0}, {"date": "2019-07-03", "close": 55.48, "volume": 206723.0}, {"date": "2019-07-05", "close": 56.16, "volume": 250039.0}, {"date": "2019-07-08", "close": 55.88, "volume": 268507.0}, {"date": "2019-07-09", "close": 55.95, "volume": 316857.0}, {"date": "2019-07-10", "close": 55.96, "volume": 317759.0}, {"date": "2019-07-11", "close": 56.42, "volume": 278981.0}, {"date": "2019-07-12", "close": 56.7, "volume": 379982.0}, {"date": "2019-07-15", "close": 56.18, "volume": 367635.0}, {"date": "2019-07-16", "close": 56.17, "volume": 383191.0}, {"date": "2019-07-17", "close": 55.17, "volume": 262314.0}, {"date": "2019-07-18", "close": 54.6, "volume": 261530.0}, {"date": "2019-07-19", "close": 54.3, "volume": 302524.0}, {"date": "2019-07-22", "close": 52.36, "volume": 704549.0}, {"date": "2019-07-23", "close": 52.06, "volume": 780137.0}, {"date": "2019-07-24", "close": 52.51, "volume": 588943.0}, {"date": "2019-07-25", "close": 52.57, "volume": 521916.0}, {"date": "2019-07-26", "close": 52.81, "volume": 435223.0}, {"date": "2019-07-29", "close": 52.87, "volume": 634201.0}, {"date": "2019-07-30", "close": 54.57, "volume": 1065705.0}, {"date": "2019-07-31", "close": 53.38, "volume": 1505707.0}, {"date": "2019-08-01", "close": 53.46, "volume": 883583.0}, {"date": "2019-08-02", "close": 53.18, "volume": 494492.0}, {"date": "2019-08-05", "close": 52.43, "volume": 436576.0}, {"date": "2019-08-06", "close": 52.25, "volume": 576386.0}, {"date": "2019-08-07", "close": 52.22, "volume": 480096.0}, {"date": "2019-08-08", "close": 53.47, "volume": 442804.0}, {"date": "2019-08-09", "close": 52.41, "volume": 398559.0}, {"date": "2019-08-12", "close": 50.88, "volume": 357668.0}, {"date": "2019-08-13", "close": 51.17, "volume": 409899.0}, {"date": "2019-08-14", "close": 49.72, "volume": 896475.0}, {"date": "2019-08-15", "close": 49.58, "volume": 740524.0}, {"date": "2019-08-16", "close": 50.16, "volume": 465193.0}, {"date": "2019-08-19", "close": 50.43, "volume": 351230.0}, {"date": "2019-08-20", "close": 49.49, "volume": 622261.0}, {"date": "2019-08-21", "close": 49.66, "volume": 371861.0}, {"date": "2019-08-22", "close": 50.23, "volume": 338453.0}, {"date": "2019-08-23", "close": 49.09, "volume": 497704.0}, {"date": "2019-08-26", "close": 49.11, "volume": 390634.0}, {"date": "2019-08-27", "close": 48.2, "volume": 343653.0}, {"date": "2019-08-28", "close": 47.9, "volume": 338097.0}, {"date": "2019-08-29", "close": 48.64, "volume": 266980.0}, {"date": "2019-08-30", "close": 48.5, "volume": 419670.0}, {"date": "2019-09-03", "close": 46.74, "volume": 659622.0}, {"date": "2019-09-04", "close": 47.23, "volume": 373740.0}, {"date": "2019-09-05", "close": 48.94, "volume": 375533.0}, {"date": "2019-09-06", "close": 48.72, "volume": 363061.0}, {"date": "2019-09-09", "close": 49.16, "volume": 296781.0}, {"date": "2019-09-10", "close": 51.05, "volume": 826166.0}, {"date": "2019-09-11", "close": 52.45, "volume": 631007.0}, {"date": "2019-09-12", "close": 50.61, "volume": 445017.0}, {"date": "2019-09-13", "close": 50.85, "volume": 424903.0}, {"date": "2019-09-16", "close": 51.31, "volume": 291464.0}, {"date": "2019-09-17", "close": 50.56, "volume": 459374.0}, {"date": "2019-09-18", "close": 50.92, "volume": 437646.0}, {"date": "2019-09-19", "close": 49.08, "volume": 721983.0}, {"date": "2019-09-20", "close": 49.27, "volume": 988355.0}, {"date": "2019-09-23", "close": 49.21, "volume": 295999.0}, {"date": "2019-09-24", "close": 47.4, "volume": 506805.0}, {"date": "2019-09-25", "close": 48.04, "volume": 416882.0}, {"date": "2019-09-26", "close": 47.4, "volume": 288174.0}, {"date": "2019-09-27", "close": 48.135, "volume": 301627.0}, {"date": "2019-09-30", "close": 49.16, "volume": 407161.0}, {"date": "2019-10-01", "close": 48.64, "volume": 351630.0}, {"date": "2019-10-02", "close": 47.94, "volume": 292401.0}, {"date": "2019-10-03", "close": 48.14, "volume": 271246.0}, {"date": "2019-10-04", "close": 48.4, "volume": 300003.0}, {"date": "2019-10-07", "close": 48.67, "volume": 317790.0}, {"date": "2019-10-08", "close": 46.925, "volume": 412880.0}, {"date": "2019-10-09", "close": 47.3, "volume": 320444.0}, {"date": "2019-10-10", "close": 47.5, "volume": 336450.0}, {"date": "2019-10-11", "close": 48.4, "volume": 442670.0}, {"date": "2019-10-14", "close": 47.24, "volume": 554235.0}, {"date": "2019-10-15", "close": 47.25, "volume": 402324.0}, {"date": "2019-10-16", "close": 47.52, "volume": 378164.0}, {"date": "2019-10-17", "close": 47.88, "volume": 321552.0}, {"date": "2019-10-18", "close": 47.52, "volume": 270401.0}, {"date": "2019-10-21", "close": 47.58, "volume": 481574.0}, {"date": "2019-10-22", "close": 48.33, "volume": 679167.0}, {"date": "2019-10-23", "close": 47.67, "volume": 339840.0}, {"date": "2019-10-24", "close": 45.34, "volume": 662355.0}, {"date": "2019-10-25", "close": 46.74, "volume": 608481.0}, {"date": "2019-10-28", "close": 46.8, "volume": 345803.0}, {"date": "2019-10-29", "close": 44.96, "volume": 484117.0}, {"date": "2019-10-30", "close": 43.85, "volume": 769612.0}, {"date": "2019-10-31", "close": 43.55, "volume": 1085637.0}, {"date": "2019-11-01", "close": 43.08, "volume": 668418.0}, {"date": "2019-11-04", "close": 41.4, "volume": 1222033.0}, {"date": "2019-11-05", "close": 40.87, "volume": 1205947.0}, {"date": "2019-11-06", "close": 40.67, "volume": 777218.0}, {"date": "2019-11-07", "close": 41.5, "volume": 815911.0}, {"date": "2019-11-08", "close": 41.41, "volume": 640757.0}, {"date": "2019-11-11", "close": 41.75, "volume": 499027.0}, {"date": "2019-11-12", "close": 40.53, "volume": 578882.0}, {"date": "2019-11-13", "close": 39.24, "volume": 578027.0}, {"date": "2019-11-14", "close": 39.62, "volume": 427476.0}, {"date": "2019-11-15", "close": 39.65, "volume": 470769.0}, {"date": "2019-11-18", "close": 40.06, "volume": 527285.0}, {"date": "2019-11-19", "close": 40.25, "volume": 529916.0}, {"date": "2019-11-20", "close": 38.83, "volume": 814165.0}, {"date": "2019-11-21", "close": 38.62, "volume": 393929.0}, {"date": "2019-11-22", "close": 39.82, "volume": 1049700.0}, {"date": "2019-11-25", "close": 38.76, "volume": 509264.0}, {"date": "2019-11-26", "close": 38.37, "volume": 485454.0}, {"date": "2019-11-27", "close": 38.9, "volume": 405529.0}, {"date": "2019-11-29", "close": 38.43, "volume": 220852.0}, {"date": "2019-12-02", "close": 37.47, "volume": 711200.0}, {"date": "2019-12-03", "close": 36.87, "volume": 1268187.0}, {"date": "2019-12-04", "close": 37.69, "volume": 678135.0}, {"date": "2019-12-05", "close": 37.87, "volume": 421569.0}, {"date": "2019-12-06", "close": 38.23, "volume": 440639.0}, {"date": "2019-12-09", "close": 38.02, "volume": 505708.0}, {"date": "2019-12-10", "close": 35.91, "volume": 1099280.0}, {"date": "2019-12-11", "close": 36.86, "volume": 593355.0}, {"date": "2019-12-12", "close": 37.46, "volume": 821380.0}, {"date": "2019-12-13", "close": 37.39, "volume": 808512.0}, {"date": "2019-12-16", "close": 37.25, "volume": 721358.0}, {"date": "2019-12-17", "close": 37.07, "volume": 1073459.0}, {"date": "2019-12-18", "close": 38.09, "volume": 720979.0}, {"date": "2019-12-19", "close": 38.82, "volume": 780787.0}, {"date": "2019-12-20", "close": 39.47, "volume": 1428326.0}, {"date": "2019-12-23", "close": 39.57, "volume": 639150.0}, {"date": "2019-12-24", "close": 39.45, "volume": 230241.0}, {"date": "2019-12-26", "close": 39.8, "volume": 288281.0}, {"date": "2019-12-27", "close": 39.54, "volume": 427040.0}, {"date": "2019-12-30", "close": 39.41, "volume": 407183.0}, {"date": "2019-12-31", "close": 39.5, "volume": 437012.0}, {"date": "2020-01-02", "close": 39.15, "volume": 713237.0}, {"date": "2020-01-03", "close": 39.36, "volume": 474020.0}, {"date": "2020-01-06", "close": 40.32, "volume": 566928.0}, {"date": "2020-01-07", "close": 41.03, "volume": 667704.0}, {"date": "2020-01-08", "close": 40.685, "volume": 612483.0}, {"date": "2020-01-09", "close": 40.015, "volume": 478020.0}, {"date": "2020-01-10", "close": 39.69, "volume": 541236.0}, {"date": "2020-01-13", "close": 40.73, "volume": 522855.0}, {"date": "2020-01-14", "close": 41.35, "volume": 490087.0}, {"date": "2020-01-15", "close": 40.75, "volume": 431789.0}, {"date": "2020-01-16", "close": 41.36, "volume": 372148.0}, {"date": "2020-01-17", "close": 42.25, "volume": 497965.0}, {"date": "2020-01-21", "close": 42.35, "volume": 479891.0}, {"date": "2020-01-22", "close": 41.21, "volume": 471785.0}, {"date": "2020-01-23", "close": 38.85, "volume": 709300.0}, {"date": "2020-01-24", "close": 38.25, "volume": 812799.0}, {"date": "2020-01-27", "close": 37.72, "volume": 529476.0}, {"date": "2020-01-28", "close": 38.18, "volume": 308568.0}, {"date": "2020-01-29", "close": 37.23, "volume": 508667.0}, {"date": "2020-01-30", "close": 37.6, "volume": 381931.0}, {"date": "2020-01-31", "close": 36.59, "volume": 531675.0}, {"date": "2020-02-03", "close": 36.56, "volume": 500976.0}, {"date": "2020-02-04", "close": 37.425, "volume": 506748.0}, {"date": "2020-02-05", "close": 38.68, "volume": 482081.0}, {"date": "2020-02-06", "close": 37.99, "volume": 588399.0}, {"date": "2020-02-07", "close": 37.69, "volume": 412032.0}, {"date": "2020-02-10", "close": 37.4, "volume": 231607.0}, {"date": "2020-02-11", "close": 38.0, "volume": 329874.0}, {"date": "2020-02-12", "close": 38.24, "volume": 455013.0}, {"date": "2020-02-13", "close": 38.04, "volume": 297899.0}, {"date": "2020-02-14", "close": 37.79, "volume": 210277.0}, {"date": "2020-02-18", "close": 37.29, "volume": 415271.0}, {"date": "2020-02-19", "close": 37.33, "volume": 795978.0}, {"date": "2020-02-20", "close": 36.3, "volume": 687776.0}, {"date": "2020-02-21", "close": 35.05, "volume": 1188340.0}, {"date": "2020-02-24", "close": 34.26, "volume": 857913.0}, {"date": "2020-02-25", "close": 33.06, "volume": 1149698.0}, {"date": "2020-02-26", "close": 30.45, "volume": 3433110.0}, {"date": "2020-02-27", "close": 28.3, "volume": 2333534.0}, {"date": "2020-02-28", "close": 31.0, "volume": 2059313.0}, {"date": "2020-03-02", "close": 31.07, "volume": 1386403.0}, {"date": "2020-03-03", "close": 30.01, "volume": 1054420.0}, {"date": "2020-03-04", "close": 28.98, "volume": 873686.0}, {"date": "2020-03-05", "close": 27.35, "volume": 1017356.0}, {"date": "2020-03-06", "close": 27.33, "volume": 1132272.0}, {"date": "2020-03-09", "close": 26.01, "volume": 1709160.0}, {"date": "2020-03-10", "close": 27.8, "volume": 1383578.0}, {"date": "2020-03-11", "close": 27.25, "volume": 1076405.0}, {"date": "2020-03-12", "close": 25.345, "volume": 1193752.0}, {"date": "2020-03-13", "close": 27.94, "volume": 961942.0}, {"date": "2020-03-16", "close": 28.06, "volume": 1074864.0}, {"date": "2020-03-17", "close": 25.85, "volume": 1325214.0}, {"date": "2020-03-18", "close": 25.77, "volume": 1142076.0}, {"date": "2020-03-19", "close": 27.93, "volume": 1199510.0}, {"date": "2020-03-20", "close": 24.73, "volume": 1294792.0}, {"date": "2020-03-23", "close": 22.29, "volume": 1091313.0}, {"date": "2020-03-24", "close": 25.67, "volume": 902301.0}, {"date": "2020-03-25", "close": 24.76, "volume": 1151791.0}, {"date": "2020-03-26", "close": 25.85, "volume": 797446.0}, {"date": "2020-03-27", "close": 24.83, "volume": 650686.0}, {"date": "2020-03-30", "close": 26.18, "volume": 869811.0}, {"date": "2020-03-31", "close": 24.31, "volume": 1218963.0}, {"date": "2020-04-01", "close": 22.44, "volume": 1252017.0}, {"date": "2020-04-02", "close": 22.3, "volume": 940200.0}, {"date": "2020-04-03", "close": 20.58, "volume": 1057634.0}, {"date": "2020-04-06", "close": 22.65, "volume": 740898.0}, {"date": "2020-04-07", "close": 23.35, "volume": 848575.0}, {"date": "2020-04-08", "close": 24.46, "volume": 704205.0}, {"date": "2020-04-09", "close": 24.5, "volume": 927941.0}, {"date": "2020-04-13", "close": 24.5, "volume": 822802.0}, {"date": "2020-04-14", "close": 24.07, "volume": 794899.0}, {"date": "2020-04-15", "close": 23.1, "volume": 640552.0}, {"date": "2020-04-16", "close": 23.2, "volume": 603122.0}, {"date": "2020-04-17", "close": 24.37, "volume": 557508.0}, {"date": "2020-04-20", "close": 24.08, "volume": 439007.0}, {"date": "2020-04-21", "close": 22.67, "volume": 405498.0}, {"date": "2020-04-22", "close": 21.48, "volume": 463416.0}, {"date": "2020-04-23", "close": 21.49, "volume": 725085.0}, {"date": "2020-04-24", "close": 21.19, "volume": 786674.0}, {"date": "2020-04-27", "close": 23.61, "volume": 612796.0}, {"date": "2020-04-28", "close": 24.76, "volume": 827168.0}, {"date": "2020-04-29", "close": 26.67, "volume": 952841.0}, {"date": "2020-04-30", "close": 23.85, "volume": 914648.0}, {"date": "2020-05-01", "close": 24.04, "volume": 648815.0}, {"date": "2020-05-04", "close": 23.9, "volume": 639449.0}, {"date": "2020-05-05", "close": 22.87, "volume": 1628140.0}, {"date": "2020-05-06", "close": 24.01, "volume": 1229565.0}, {"date": "2020-05-07", "close": 24.12, "volume": 720583.0}, {"date": "2020-05-08", "close": 26.03, "volume": 659413.0}, {"date": "2020-05-11", "close": 25.34, "volume": 657118.0}, {"date": "2020-05-12", "close": 28.34, "volume": 4385773.0}, {"date": "2020-05-13", "close": 26.14, "volume": 2101442.0}, {"date": "2020-05-14", "close": 27.845, "volume": 1309842.0}, {"date": "2020-05-15", "close": 27.58, "volume": 1030923.0}, {"date": "2020-05-18", "close": 27.89, "volume": 896954.0}, {"date": "2020-05-19", "close": 28.45, "volume": 671633.0}, {"date": "2020-05-20", "close": 30.26, "volume": 940867.0}, {"date": "2020-05-21", "close": 30.71, "volume": 617291.0}, {"date": "2020-05-22", "close": 29.16, "volume": 815473.0}, {"date": "2020-05-26", "close": 29.91, "volume": 887395.0}, {"date": "2020-05-27", "close": 30.02, "volume": 991344.0}, {"date": "2020-05-28", "close": 28.61, "volume": 602718.0}, {"date": "2020-05-29", "close": 28.27, "volume": 640158.0}, {"date": "2020-06-01", "close": 29.89, "volume": 739150.0}, {"date": "2020-06-02", "close": 29.57, "volume": 838076.0}, {"date": "2020-06-03", "close": 31.8, "volume": 829144.0}, {"date": "2020-06-04", "close": 32.16, "volume": 794909.0}, {"date": "2020-06-05", "close": 33.31, "volume": 1008430.0}, {"date": "2020-06-08", "close": 34.23, "volume": 811034.0}, {"date": "2020-06-09", "close": 31.34, "volume": 907322.0}, {"date": "2020-06-10", "close": 29.88, "volume": 815003.0}, {"date": "2020-06-11", "close": 28.33, "volume": 917490.0}, {"date": "2020-06-12", "close": 27.89, "volume": 862896.0}, {"date": "2020-06-15", "close": 29.35, "volume": 872877.0}, {"date": "2020-06-16", "close": 27.76, "volume": 1108389.0}, {"date": "2020-06-17", "close": 26.49, "volume": 1215175.0}, {"date": "2020-06-18", "close": 27.02, "volume": 1127240.0}, {"date": "2020-06-19", "close": 26.62, "volume": 1505708.0}, {"date": "2020-06-22", "close": 26.93, "volume": 792849.0}, {"date": "2020-06-23", "close": 26.38, "volume": 1042368.0}, {"date": "2020-06-24", "close": 25.15, "volume": 1295587.0}, {"date": "2020-06-25", "close": 24.4, "volume": 1091947.0}, {"date": "2020-06-26", "close": 22.64, "volume": 5407101.0}, {"date": "2020-06-29", "close": 23.42, "volume": 1530715.0}, {"date": "2020-06-30", "close": 23.39, "volume": 1008284.0}, {"date": "2020-07-01", "close": 23.41, "volume": 1210019.0}, {"date": "2020-07-02", "close": 23.16, "volume": 805562.0}, {"date": "2020-07-06", "close": 23.22, "volume": 732150.0}, {"date": "2020-07-07", "close": 22.59, "volume": 1260376.0}, {"date": "2020-07-08", "close": 21.92, "volume": 1053859.0}, {"date": "2020-07-09", "close": 23.36, "volume": 5801297.0}, {"date": "2020-07-10", "close": 24.35, "volume": 1626372.0}, {"date": "2020-07-13", "close": 24.71, "volume": 1268710.0}, {"date": "2020-07-14", "close": 24.56, "volume": 681923.0}, {"date": "2020-07-15", "close": 25.6, "volume": 831150.0}, {"date": "2020-07-16", "close": 26.32, "volume": 1058816.0}, {"date": "2020-07-17", "close": 24.92, "volume": 1011449.0}, {"date": "2020-07-20", "close": 24.24, "volume": 535005.0}, {"date": "2020-07-21", "close": 24.48, "volume": 652606.0}, {"date": "2020-07-22", "close": 24.59, "volume": 364150.0}, {"date": "2020-07-23", "close": 24.9, "volume": 502540.0}, {"date": "2020-07-24", "close": 24.87, "volume": 482949.0}, {"date": "2020-07-27", "close": 24.18, "volume": 331746.0}, {"date": "2020-07-28", "close": 24.11, "volume": 383809.0}, {"date": "2020-07-29", "close": 23.41, "volume": 515932.0}, {"date": "2020-07-30", "close": 23.44, "volume": 530648.0}, {"date": "2020-07-31", "close": 23.1, "volume": 826487.0}, {"date": "2020-08-03", "close": 23.93, "volume": 684985.0}, {"date": "2020-08-04", "close": 24.43, "volume": 1963784.0}, {"date": "2020-08-05", "close": 22.69, "volume": 1218645.0}, {"date": "2020-08-06", "close": 23.55, "volume": 1177363.0}, {"date": "2020-08-07", "close": 23.595, "volume": 935768.0}, {"date": "2020-08-10", "close": 23.98, "volume": 750768.0}, {"date": "2020-08-11", "close": 25.33, "volume": 1513932.0}, {"date": "2020-08-12", "close": 25.02, "volume": 972125.0}, {"date": "2020-08-13", "close": 24.89, "volume": 455963.0}, {"date": "2020-08-14", "close": 25.2, "volume": 548477.0}, {"date": "2020-08-17", "close": 24.63, "volume": 515921.0}, {"date": "2020-08-18", "close": 24.43, "volume": 448106.0}, {"date": "2020-08-19", "close": 24.74, "volume": 632946.0}, {"date": "2020-08-20", "close": 24.31, "volume": 484624.0}, {"date": "2020-08-21", "close": 24.51, "volume": 645725.0}, {"date": "2020-08-24", "close": 25.56, "volume": 544823.0}, {"date": "2020-08-25", "close": 25.2, "volume": 377350.0}, {"date": "2020-08-26", "close": 25.04, "volume": 491245.0}, {"date": "2020-08-27", "close": 25.16, "volume": 392792.0}, {"date": "2020-08-28", "close": 25.39, "volume": 335832.0}, {"date": "2020-08-31", "close": 24.29, "volume": 460736.0}, {"date": "2020-09-01", "close": 22.895, "volume": 946706.0}, {"date": "2020-09-02", "close": 22.81, "volume": 1313355.0}, {"date": "2020-09-03", "close": 22.29, "volume": 1393301.0}, {"date": "2020-09-04", "close": 23.21, "volume": 1050005.0}, {"date": "2020-09-08", "close": 22.43, "volume": 636792.0}, {"date": "2020-09-09", "close": 22.25, "volume": 730460.0}, {"date": "2020-09-10", "close": 21.22, "volume": 818001.0}, {"date": "2020-09-11", "close": 20.86, "volume": 727781.0}, {"date": "2020-09-14", "close": 22.5, "volume": 1532311.0}, {"date": "2020-09-15", "close": 20.77, "volume": 1663720.0}, {"date": "2020-09-16", "close": 25.18, "volume": 7905221.0}, {"date": "2020-09-17", "close": 25.28, "volume": 1814862.0}, {"date": "2020-09-18", "close": 24.98, "volume": 1475730.0}, {"date": "2020-09-21", "close": 24.51, "volume": 1679119.0}, {"date": "2020-09-22", "close": 24.49, "volume": 1713757.0}, {"date": "2020-09-23", "close": 23.8, "volume": 2692253.0}, {"date": "2020-09-24", "close": 23.66, "volume": 921010.0}, {"date": "2020-09-25", "close": 24.19, "volume": 708400.0}, {"date": "2020-09-28", "close": 24.72, "volume": 838797.0}, {"date": "2020-09-29", "close": 24.6, "volume": 1128036.0}, {"date": "2020-09-30", "close": 24.71, "volume": 801565.0}, {"date": "2020-10-01", "close": 24.26, "volume": 1637013.0}, {"date": "2020-10-02", "close": 24.05, "volume": 2017961.0}, {"date": "2020-10-05", "close": 23.69, "volume": 1228548.0}, {"date": "2020-10-06", "close": 23.63, "volume": 1331209.0}, {"date": "2020-10-07", "close": 23.89, "volume": 1065215.0}, {"date": "2020-10-08", "close": 24.0, "volume": 2269485.0}, {"date": "2020-10-09", "close": 23.75, "volume": 2151795.0}, {"date": "2020-10-12", "close": 24.58, "volume": 1913742.0}, {"date": "2020-10-13", "close": 24.45, "volume": 3481335.0}, {"date": "2020-10-14", "close": 23.74, "volume": 3306010.0}, {"date": "2020-10-15", "close": 22.62, "volume": 7670641.0}, {"date": "2020-10-16", "close": 23.275, "volume": 4097672.0}, {"date": "2020-10-19", "close": 23.0, "volume": 1972436.0}, {"date": "2020-10-20", "close": 23.14, "volume": 1028967.0}, {"date": "2020-10-21", "close": 24.51, "volume": 2122630.0}, {"date": "2020-10-22", "close": 23.91, "volume": 921902.0}, {"date": "2020-10-23", "close": 23.36, "volume": 1199785.0}, {"date": "2020-10-26", "close": 22.76, "volume": 2102714.0}, {"date": "2020-10-27", "close": 21.99, "volume": 2225333.0}, {"date": "2020-10-28", "close": 20.97, "volume": 1577278.0}, {"date": "2020-10-29", "close": 21.31, "volume": 1474408.0}, {"date": "2020-10-30", "close": 21.25, "volume": 1628935.0}, {"date": "2020-11-02", "close": 22.63, "volume": 1654726.0}, {"date": "2020-11-03", "close": 23.02, "volume": 1603945.0}, {"date": "2020-11-04", "close": 23.26, "volume": 926784.0}, {"date": "2020-11-05", "close": 23.73, "volume": 1134281.0}, {"date": "2020-11-06", "close": 23.89, "volume": 1106881.0}, {"date": "2020-11-09", "close": 24.97, "volume": 1984881.0}, {"date": "2020-11-10", "close": 26.34, "volume": 1074294.0}, {"date": "2020-11-11", "close": 25.55, "volume": 1152545.0}, {"date": "2020-11-12", "close": 24.86, "volume": 584256.0}, {"date": "2020-11-13", "close": 26.36, "volume": 909813.0}, {"date": "2020-11-16", "close": 28.39, "volume": 1182292.0}, {"date": "2020-11-17", "close": 29.53, "volume": 1894842.0}, {"date": "2020-11-18", "close": 28.98, "volume": 1453426.0}, {"date": "2020-11-19", "close": 29.0, "volume": 653239.0}, {"date": "2020-11-20", "close": 30.12, "volume": 1301522.0}, {"date": "2020-11-23", "close": 31.32, "volume": 1519079.0}, {"date": "2020-11-24", "close": 32.99, "volume": 953755.0}, {"date": "2020-11-25", "close": 33.15, "volume": 1257165.0}, {"date": "2020-11-27", "close": 34.11, "volume": 2702888.0}, {"date": "2020-11-30", "close": 32.97, "volume": 2002074.0}, {"date": "2020-12-01", "close": 32.36, "volume": 6780438.0}, {"date": "2020-12-02", "close": 32.42, "volume": 669004.0}, {"date": "2020-12-03", "close": 32.4, "volume": 641784.0}, {"date": "2020-12-04", "close": 33.03, "volume": 493798.0}, {"date": "2020-12-07", "close": 32.11, "volume": 510391.0}, {"date": "2020-12-08", "close": 31.07, "volume": 591342.0}, {"date": "2020-12-09", "close": 32.39, "volume": 744428.0}, {"date": "2020-12-10", "close": 32.73, "volume": 549296.0}, {"date": "2020-12-11", "close": 32.18, "volume": 838375.0}, {"date": "2020-12-14", "close": 32.31, "volume": 472529.0}, {"date": "2020-12-15", "close": 32.85, "volume": 438087.0}, {"date": "2020-12-16", "close": 31.96, "volume": 673785.0}, {"date": "2020-12-17", "close": 32.4, "volume": 590894.0}, {"date": "2020-12-18", "close": 32.07, "volume": 2167385.0}, {"date": "2020-12-21", "close": 31.69, "volume": 590343.0}, {"date": "2020-12-22", "close": 31.51, "volume": 526116.0}, {"date": "2020-12-23", "close": 33.735, "volume": 918296.0}, {"date": "2020-12-24", "close": 32.93, "volume": 309241.0}, {"date": "2020-12-28", "close": 34.2, "volume": 3000617.0}, {"date": "2020-12-29", "close": 34.89, "volume": 707042.0}, {"date": "2020-12-30", "close": 35.47, "volume": 582390.0}, {"date": "2020-12-31", "close": 35.77, "volume": 912026.0}, {"date": "2021-01-04", "close": 35.6, "volume": 731904.0}, {"date": "2021-01-05", "close": 36.14, "volume": 472745.0}, {"date": "2021-01-06", "close": 37.99, "volume": 987848.0}, {"date": "2021-01-07", "close": 38.65, "volume": 712305.0}, {"date": "2021-01-08", "close": 39.18, "volume": 469472.0}, {"date": "2021-01-11", "close": 39.99, "volume": 871684.0}, {"date": "2021-01-12", "close": 41.11, "volume": 800800.0}, {"date": "2021-01-13", "close": 41.49, "volume": 1305388.0}, {"date": "2021-01-14", "close": 42.95, "volume": 1839766.0}, {"date": "2021-01-15", "close": 42.05, "volume": 480888.0}, {"date": "2021-01-19", "close": 43.69, "volume": 789268.0}, {"date": "2021-01-20", "close": 43.0, "volume": 745673.0}, {"date": "2021-01-21", "close": 43.09, "volume": 703769.0}, {"date": "2021-01-22", "close": 49.38, "volume": 1914953.0}, {"date": "2021-01-25", "close": 54.41, "volume": 7074747.0}, {"date": "2021-01-26", "close": 59.83, "volume": 3257697.0}, {"date": "2021-01-27", "close": 48.27, "volume": 8069792.0}, {"date": "2021-01-28", "close": 47.74, "volume": 6244239.0}, {"date": "2021-01-29", "close": 49.42, "volume": 2068499.0}, {"date": "2021-02-01", "close": 51.67, "volume": 1631966.0}, {"date": "2021-02-02", "close": 45.79, "volume": 2145319.0}, {"date": "2021-02-03", "close": 47.0, "volume": 1005000.0}, {"date": "2021-02-04", "close": 44.81, "volume": 785286.0}, {"date": "2021-02-05", "close": 46.87, "volume": 788032.0}, {"date": "2021-02-08", "close": 47.22, "volume": 382590.0}, {"date": "2021-02-09", "close": 46.45, "volume": 644250.0}, {"date": "2021-02-10", "close": 47.44, "volume": 596948.0}, {"date": "2021-02-11", "close": 47.18, "volume": 660025.0}, {"date": "2021-02-12", "close": 49.55, "volume": 862963.0}, {"date": "2021-02-16", "close": 49.86, "volume": 610938.0}, {"date": "2021-02-17", "close": 51.16, "volume": 674072.0}, {"date": "2021-02-18", "close": 50.48, "volume": 476882.0}, {"date": "2021-02-19", "close": 50.27, "volume": 405518.0}, {"date": "2021-02-22", "close": 53.85, "volume": 1075547.0}, {"date": "2021-02-23", "close": 51.92, "volume": 578075.0}, {"date": "2021-02-24", "close": 54.31, "volume": 528390.0}, {"date": "2021-02-25", "close": 53.07, "volume": 935344.0}, {"date": "2021-02-26", "close": 65.59, "volume": 3359235.0}, {"date": "2021-03-01", "close": 71.13, "volume": 1506232.0}, {"date": "2021-03-02", "close": 67.14, "volume": 1434106.0}, {"date": "2021-03-03", "close": 68.74, "volume": 1099873.0}, {"date": "2021-03-04", "close": 68.15, "volume": 1256232.0}, {"date": "2021-03-05", "close": 69.07, "volume": 775803.0}, {"date": "2021-03-08", "close": 74.37, "volume": 1288567.0}, {"date": "2021-03-09", "close": 71.28, "volume": 794238.0}, {"date": "2021-03-10", "close": 71.33, "volume": 841116.0}, {"date": "2021-03-11", "close": 73.6, "volume": 806438.0}, {"date": "2021-03-12", "close": 78.63, "volume": 991029.0}, {"date": "2021-03-15", "close": 76.17, "volume": 930292.0}, {"date": "2021-03-16", "close": 76.31, "volume": 473966.0}, {"date": "2021-03-17", "close": 72.57, "volume": 771650.0}, {"date": "2021-03-18", "close": 70.01, "volume": 538421.0}, {"date": "2021-03-19", "close": 69.27, "volume": 886101.0}, {"date": "2021-03-22", "close": 69.19, "volume": 498244.0}, {"date": "2021-03-23", "close": 64.74, "volume": 531070.0}, {"date": "2021-03-24", "close": 60.51, "volume": 680765.0}, {"date": "2021-03-25", "close": 60.87, "volume": 495630.0}, {"date": "2021-03-26", "close": 54.01, "volume": 2522020.0}, {"date": "2021-03-29", "close": 52.5, "volume": 1023412.0}, {"date": "2021-03-30", "close": 53.76, "volume": 598961.0}, {"date": "2021-03-31", "close": 53.16, "volume": 653408.0}, {"date": "2021-04-01", "close": 53.56, "volume": 500423.0}, {"date": "2021-04-05", "close": 51.8, "volume": 626325.0}, {"date": "2021-04-06", "close": 53.67, "volume": 479459.0}, {"date": "2021-04-07", "close": 52.19, "volume": 466094.0}, {"date": "2021-04-08", "close": 51.48, "volume": 320208.0}, {"date": "2021-04-09", "close": 51.62, "volume": 289234.0}, {"date": "2021-04-12", "close": 51.74, "volume": 420342.0}, {"date": "2021-04-13", "close": 52.39, "volume": 459319.0}, {"date": "2021-04-14", "close": 53.08, "volume": 566981.0}, {"date": "2021-04-15", "close": 51.64, "volume": 404647.0}, {"date": "2021-04-16", "close": 52.86, "volume": 343258.0}, {"date": "2021-04-19", "close": 52.29, "volume": 538753.0}, {"date": "2021-04-20", "close": 51.31, "volume": 534772.0}, {"date": "2021-04-21", "close": 52.06, "volume": 501646.0}, {"date": "2021-04-22", "close": 52.0, "volume": 378044.0}, {"date": "2021-04-23", "close": 52.54, "volume": 314438.0}, {"date": "2021-04-26", "close": 52.31, "volume": 283998.0}, {"date": "2021-04-27", "close": 53.0, "volume": 277959.0}, {"date": "2021-04-28", "close": 52.73, "volume": 215663.0}, {"date": "2021-04-29", "close": 51.15, "volume": 365648.0}, {"date": "2021-04-30", "close": 50.28, "volume": 528385.0}, {"date": "2021-05-03", "close": 47.94, "volume": 841774.0}, {"date": "2021-05-04", "close": 47.06, "volume": 654149.0}, {"date": "2021-05-05", "close": 45.15, "volume": 932747.0}, {"date": "2021-05-06", "close": 45.55, "volume": 368838.0}, {"date": "2021-05-07", "close": 47.22, "volume": 513035.0}, {"date": "2021-05-10", "close": 47.26, "volume": 472860.0}, {"date": "2021-05-11", "close": 47.91, "volume": 287142.0}, {"date": "2021-05-12", "close": 46.08, "volume": 325534.0}, {"date": "2021-05-13", "close": 47.45, "volume": 476276.0}, {"date": "2021-05-14", "close": 49.22, "volume": 385946.0}, {"date": "2021-05-17", "close": 47.53, "volume": 504508.0}, {"date": "2021-05-18", "close": 48.01, "volume": 321532.0}, {"date": "2021-05-19", "close": 49.02, "volume": 288104.0}, {"date": "2021-05-20", "close": 49.93, "volume": 302710.0}, {"date": "2021-05-21", "close": 50.97, "volume": 526114.0}, {"date": "2021-05-24", "close": 50.42, "volume": 482782.0}, {"date": "2021-05-25", "close": 49.89, "volume": 400723.0}, {"date": "2021-05-26", "close": 51.73, "volume": 279521.0}, {"date": "2021-05-27", "close": 53.31, "volume": 490300.0}, {"date": "2021-05-28", "close": 53.68, "volume": 501515.0}, {"date": "2021-06-01", "close": 54.25, "volume": 457488.0}, {"date": "2021-06-02", "close": 55.32, "volume": 724654.0}, {"date": "2021-06-03", "close": 56.77, "volume": 981440.0}, {"date": "2021-06-04", "close": 66.8, "volume": 3026570.0}, {"date": "2021-06-07", "close": 70.0, "volume": 1339552.0}, {"date": "2021-06-08", "close": 71.43, "volume": 988934.0}, {"date": "2021-06-09", "close": 66.16, "volume": 844820.0}, {"date": "2021-06-10", "close": 63.05, "volume": 457605.0}, {"date": "2021-06-11", "close": 64.97, "volume": 311630.0}, {"date": "2021-06-14", "close": 65.1, "volume": 426890.0}, {"date": "2021-06-15", "close": 63.35, "volume": 448120.0}, {"date": "2021-06-16", "close": 64.43, "volume": 363551.0}, {"date": "2021-06-17", "close": 61.62, "volume": 479632.0}, {"date": "2021-06-18", "close": 61.44, "volume": 706555.0}, {"date": "2021-06-21", "close": 61.26, "volume": 371189.0}, {"date": "2021-06-22", "close": 62.78, "volume": 398786.0}, {"date": "2021-06-23", "close": 64.31, "volume": 335409.0}, {"date": "2021-06-24", "close": 64.96, "volume": 228280.0}, {"date": "2021-06-25", "close": 65.15, "volume": 612473.0}, {"date": "2021-06-28", "close": 66.73, "volume": 325285.0}, {"date": "2021-06-29", "close": 66.73, "volume": 223140.0}, {"date": "2021-06-30", "close": 66.8, "volume": 294037.0}, {"date": "2021-07-01", "close": 65.99, "volume": 425181.0}, {"date": "2021-07-02", "close": 66.86, "volume": 288881.0}, {"date": "2021-07-06", "close": 61.84, "volume": 386390.0}, {"date": "2021-07-07", "close": 60.97, "volume": 255652.0}, {"date": "2021-07-08", "close": 58.86, "volume": 304093.0}, {"date": "2021-07-09", "close": 60.92, "volume": 180061.0}, {"date": "2021-07-12", "close": 62.71, "volume": 420229.0}, {"date": "2021-07-13", "close": 58.98, "volume": 334232.0}, {"date": "2021-07-14", "close": 57.48, "volume": 216882.0}, {"date": "2021-07-15", "close": 55.54, "volume": 243565.0}, {"date": "2021-07-16", "close": 55.01, "volume": 293110.0}, {"date": "2021-07-19", "close": 53.07, "volume": 372733.0}, {"date": "2021-07-20", "close": 54.36, "volume": 234590.0}, {"date": "2021-07-21", "close": 56.54, "volume": 309853.0}, {"date": "2021-07-22", "close": 53.43, "volume": 337153.0}, {"date": "2021-07-23", "close": 52.23, "volume": 344754.0}, {"date": "2021-07-26", "close": 54.65, "volume": 280210.0}, {"date": "2021-07-27", "close": 53.14, "volume": 282811.0}, {"date": "2021-07-28", "close": 52.6, "volume": 313520.0}, {"date": "2021-07-29", "close": 51.63, "volume": 269917.0}, {"date": "2021-07-30", "close": 50.04, "volume": 294128.0}, {"date": "2021-08-02", "close": 50.02, "volume": 310155.0}, {"date": "2021-08-03", "close": 47.96, "volume": 393598.0}, {"date": "2021-08-04", "close": 48.05, "volume": 224230.0}, {"date": "2021-08-05", "close": 49.53, "volume": 302690.0}, {"date": "2021-08-06", "close": 52.71, "volume": 524972.0}, {"date": "2021-08-09", "close": 52.9, "volume": 425134.0}, {"date": "2021-08-10", "close": 54.34, "volume": 365187.0}, {"date": "2021-08-11", "close": 55.46, "volume": 417243.0}, {"date": "2021-08-12", "close": 52.56, "volume": 326258.0}, {"date": "2021-08-13", "close": 51.41, "volume": 207987.0}, {"date": "2021-08-16", "close": 51.24, "volume": 178157.0}, {"date": "2021-08-17", "close": 49.97, "volume": 280631.0}, {"date": "2021-08-18", "close": 49.0, "volume": 290214.0}, {"date": "2021-08-19", "close": 47.33, "volume": 271392.0}, {"date": "2021-08-20", "close": 48.06, "volume": 172428.0}, {"date": "2021-08-23", "close": 49.33, "volume": 202382.0}, {"date": "2021-08-24", "close": 48.7, "volume": 353007.0}, {"date": "2021-08-25", "close": 47.16, "volume": 471755.0}, {"date": "2021-08-26", "close": 46.58, "volume": 384678.0}, {"date": "2021-08-27", "close": 48.24, "volume": 299865.0}, {"date": "2021-08-30", "close": 47.69, "volume": 152308.0}, {"date": "2021-08-31", "close": 47.53, "volume": 573184.0}, {"date": "2021-09-01", "close": 47.28, "volume": 399576.0}, {"date": "2021-09-02", "close": 46.96, "volume": 215945.0}, {"date": "2021-09-03", "close": 45.53, "volume": 265213.0}, {"date": "2021-09-07", "close": 44.59, "volume": 396090.0}, {"date": "2021-09-08", "close": 44.2, "volume": 370684.0}, {"date": "2021-09-09", "close": 46.49, "volume": 1020889.0}, {"date": "2021-09-10", "close": 45.86, "volume": 516351.0}, {"date": "2021-09-13", "close": 46.98, "volume": 414474.0}, {"date": "2021-09-14", "close": 46.56, "volume": 587902.0}, {"date": "2021-09-15", "close": 47.42, "volume": 390899.0}, {"date": "2021-09-16", "close": 47.29, "volume": 262665.0}, {"date": "2021-09-17", "close": 47.68, "volume": 980692.0}, {"date": "2021-09-20", "close": 46.38, "volume": 329608.0}, {"date": "2021-09-21", "close": 45.21, "volume": 252208.0}, {"date": "2021-09-22", "close": 45.83, "volume": 163545.0}, {"date": "2021-09-23", "close": 46.64, "volume": 177864.0}, {"date": "2021-09-24", "close": 47.29, "volume": 254136.0}, {"date": "2021-09-27", "close": 47.92, "volume": 187243.0}, {"date": "2021-09-28", "close": 48.14, "volume": 304538.0}, {"date": "2021-09-29", "close": 47.33, "volume": 190064.0}, {"date": "2021-09-30", "close": 46.59, "volume": 217707.0}, {"date": "2021-10-01", "close": 47.34, "volume": 319655.0}, {"date": "2021-10-04", "close": 46.36, "volume": 201099.0}, {"date": "2021-10-05", "close": 45.98, "volume": 277878.0}, {"date": "2021-10-06", "close": 45.19, "volume": 159988.0}, {"date": "2021-10-07", "close": 45.85, "volume": 238845.0}, {"date": "2021-10-08", "close": 45.91, "volume": 144370.0}, {"date": "2021-10-11", "close": 45.2, "volume": 160704.0}, {"date": "2021-10-12", "close": 45.26, "volume": 294130.0}, {"date": "2021-10-13", "close": 46.16, "volume": 163270.0}, {"date": "2021-10-14", "close": 47.21, "volume": 184992.0}, {"date": "2021-10-15", "close": 45.2, "volume": 220810.0}, {"date": "2021-10-18", "close": 44.66, "volume": 349103.0}, {"date": "2021-10-19", "close": 45.35, "volume": 209902.0}, {"date": "2021-10-20", "close": 46.09, "volume": 173841.0}, {"date": "2021-10-21", "close": 44.5, "volume": 260338.0}, {"date": "2021-10-22", "close": 43.15, "volume": 253086.0}, {"date": "2021-10-25", "close": 42.6, "volume": 406355.0}, {"date": "2021-10-26", "close": 41.47, "volume": 240516.0}, {"date": "2021-10-27", "close": 39.83, "volume": 320321.0}, {"date": "2021-10-28", "close": 40.62, "volume": 176261.0}, {"date": "2021-10-29", "close": 39.79, "volume": 286455.0}, {"date": "2021-11-01", "close": 41.27, "volume": 382093.0}, {"date": "2021-11-02", "close": 42.13, "volume": 300464.0}, {"date": "2021-11-03", "close": 43.16, "volume": 298966.0}, {"date": "2021-11-04", "close": 42.97, "volume": 326558.0}, {"date": "2021-11-05", "close": 49.1, "volume": 876957.0}, {"date": "2021-11-08", "close": 48.71, "volume": 335785.0}, {"date": "2021-11-09", "close": 48.72, "volume": 246094.0}, {"date": "2021-11-10", "close": 47.21, "volume": 285967.0}, {"date": "2021-11-11", "close": 47.05, "volume": 296418.0}, {"date": "2021-11-12", "close": 46.69, "volume": 190054.0}, {"date": "2021-11-15", "close": 48.61, "volume": 309369.0}, {"date": "2021-11-16", "close": 46.85, "volume": 284182.0}, {"date": "2021-11-17", "close": 45.73, "volume": 337925.0}, {"date": "2021-11-18", "close": 44.35, "volume": 313056.0}, {"date": "2021-11-19", "close": 43.37, "volume": 401707.0}, {"date": "2021-11-22", "close": 44.25, "volume": 397609.0}, {"date": "2021-11-23", "close": 41.83, "volume": 722285.0}, {"date": "2021-11-24", "close": 41.22, "volume": 409303.0}, {"date": "2021-11-26", "close": 39.26, "volume": 412382.0}, {"date": "2021-11-29", "close": 39.51, "volume": 601096.0}, {"date": "2021-11-30", "close": 38.61, "volume": 1814843.0}, {"date": "2021-12-01", "close": 35.44, "volume": 555127.0}, {"date": "2021-12-02", "close": 37.04, "volume": 539270.0}, {"date": "2021-12-03", "close": 38.55, "volume": 435664.0}, {"date": "2021-12-06", "close": 39.75, "volume": 597983.0}, {"date": "2021-12-07", "close": 40.79, "volume": 797428.0}, {"date": "2021-12-08", "close": 39.99, "volume": 355301.0}, {"date": "2021-12-09", "close": 38.84, "volume": 311126.0}, {"date": "2021-12-10", "close": 39.07, "volume": 221082.0}, {"date": "2021-12-13", "close": 37.09, "volume": 345928.0}, {"date": "2021-12-14", "close": 35.39, "volume": 525967.0}, {"date": "2021-12-15", "close": 34.33, "volume": 713676.0}, {"date": "2021-12-16", "close": 34.08, "volume": 563900.0}, {"date": "2021-12-17", "close": 35.31, "volume": 1761367.0}, {"date": "2021-12-20", "close": 33.5, "volume": 448677.0}, {"date": "2021-12-21", "close": 35.07, "volume": 344056.0}, {"date": "2021-12-22", "close": 34.77, "volume": 269290.0}, {"date": "2021-12-23", "close": 35.92, "volume": 257702.0}, {"date": "2021-12-27", "close": 35.19, "volume": 234942.0}, {"date": "2021-12-28", "close": 35.05, "volume": 163451.0}, {"date": "2021-12-29", "close": 34.45, "volume": 181340.0}, {"date": "2021-12-30", "close": 35.68, "volume": 233487.0}, {"date": "2021-12-31", "close": 34.44, "volume": 178108.0}, {"date": "2022-01-03", "close": 37.2, "volume": 458143.0}, {"date": "2022-01-04", "close": 39.19, "volume": 787109.0}, {"date": "2022-01-05", "close": 38.39, "volume": 599002.0}, {"date": "2022-01-06", "close": 37.91, "volume": 361489.0}, {"date": "2022-01-07", "close": 40.62, "volume": 609947.0}, {"date": "2022-01-10", "close": 41.39, "volume": 520086.0}, {"date": "2022-01-11", "close": 41.71, "volume": 425715.0}, {"date": "2022-01-12", "close": 41.22, "volume": 403889.0}, {"date": "2022-01-13", "close": 41.96, "volume": 349989.0}, {"date": "2022-01-14", "close": 42.2, "volume": 454657.0}, {"date": "2022-01-18", "close": 40.56, "volume": 422463.0}, {"date": "2022-01-19", "close": 40.0, "volume": 381445.0}, {"date": "2022-01-20", "close": 38.94, "volume": 374150.0}, {"date": "2022-01-21", "close": 35.97, "volume": 482488.0}, {"date": "2022-01-24", "close": 37.27, "volume": 483943.0}, {"date": "2022-01-25", "close": 38.73, "volume": 461608.0}, {"date": "2022-01-26", "close": 38.27, "volume": 486179.0}, {"date": "2022-01-27", "close": 38.56, "volume": 396832.0}, {"date": "2022-01-28", "close": 40.16, "volume": 428478.0}, {"date": "2022-01-31", "close": 42.63, "volume": 848191.0}, {"date": "2022-02-01", "close": 42.02, "volume": 495557.0}, {"date": "2022-02-02", "close": 41.2, "volume": 268239.0}, {"date": "2022-02-03", "close": 40.51, "volume": 268810.0}, {"date": "2022-02-04", "close": 40.12, "volume": 348008.0}, {"date": "2022-02-07", "close": 39.69, "volume": 292155.0}, {"date": "2022-02-08", "close": 41.5, "volume": 346471.0}, {"date": "2022-02-09", "close": 42.77, "volume": 185374.0}, {"date": "2022-02-10", "close": 42.98, "volume": 276971.0}, {"date": "2022-02-11", "close": 43.36, "volume": 271153.0}, {"date": "2022-02-14", "close": 42.33, "volume": 291742.0}, {"date": "2022-02-15", "close": 44.66, "volume": 346653.0}, {"date": "2022-02-16", "close": 37.95, "volume": 1520872.0}, {"date": "2022-02-17", "close": 37.41, "volume": 496216.0}, {"date": "2022-02-18", "close": 38.5, "volume": 389273.0}, {"date": "2022-02-22", "close": 37.57, "volume": 408266.0}, {"date": "2022-02-23", "close": 40.03, "volume": 677435.0}, {"date": "2022-02-24", "close": 41.06, "volume": 402260.0}, {"date": "2022-02-25", "close": 40.86, "volume": 339151.0}, {"date": "2022-02-28", "close": 41.45, "volume": 522233.0}, {"date": "2022-03-01", "close": 41.25, "volume": 1801541.0}, {"date": "2022-03-02", "close": 43.44, "volume": 449264.0}, {"date": "2022-03-03", "close": 42.5, "volume": 346948.0}, {"date": "2022-03-04", "close": 41.83, "volume": 325157.0}, {"date": "2022-03-07", "close": 39.96, "volume": 985347.0}, {"date": "2022-03-08", "close": 38.85, "volume": 894167.0}, {"date": "2022-03-09", "close": 38.89, "volume": 499849.0}, {"date": "2022-03-10", "close": 39.72, "volume": 694127.0}, {"date": "2022-03-11", "close": 38.5, "volume": 665811.0}, {"date": "2022-03-14", "close": 41.19, "volume": 460586.0}, {"date": "2022-03-15", "close": 38.81, "volume": 858830.0}, {"date": "2022-03-16", "close": 39.85, "volume": 516610.0}, {"date": "2022-03-17", "close": 40.34, "volume": 284715.0}, {"date": "2022-03-18", "close": 40.5, "volume": 510875.0}, {"date": "2022-03-21", "close": 38.98, "volume": 433691.0}, {"date": "2022-03-22", "close": 39.79, "volume": 493102.0}, {"date": "2022-03-23", "close": 40.32, "volume": 365900.0}, {"date": "2022-03-24", "close": 41.43, "volume": 280284.0}, {"date": "2022-03-25", "close": 42.35, "volume": 416049.0}, {"date": "2022-03-28", "close": 41.59, "volume": 494481.0}, {"date": "2022-03-29", "close": 43.19, "volume": 477318.0}, {"date": "2022-03-30", "close": 42.69, "volume": 398784.0}, {"date": "2022-03-31", "close": 40.63, "volume": 329960.0}, {"date": "2022-04-01", "close": 41.22, "volume": 296344.0}, {"date": "2022-04-04", "close": 42.05, "volume": 367572.0}, {"date": "2022-04-05", "close": 39.38, "volume": 374487.0}, {"date": "2022-04-06", "close": 38.57, "volume": 299056.0}, {"date": "2022-04-07", "close": 37.58, "volume": 528889.0}, {"date": "2022-04-08", "close": 38.06, "volume": 283319.0}, {"date": "2022-04-11", "close": 38.17, "volume": 300896.0}, {"date": "2022-04-12", "close": 38.41, "volume": 296553.0}, {"date": "2022-04-13", "close": 38.92, "volume": 285193.0}, {"date": "2022-04-14", "close": 38.05, "volume": 147759.0}, {"date": "2022-04-18", "close": 37.69, "volume": 286055.0}, {"date": "2022-04-19", "close": 39.85, "volume": 329263.0}, {"date": "2022-04-20", "close": 38.12, "volume": 346704.0}, {"date": "2022-04-21", "close": 36.81, "volume": 299403.0}, {"date": "2022-04-22", "close": 35.48, "volume": 375868.0}, {"date": "2022-04-25", "close": 35.79, "volume": 372317.0}, {"date": "2022-04-26", "close": 34.0, "volume": 379525.0}, {"date": "2022-04-27", "close": 32.8, "volume": 510350.0}, {"date": "2022-04-28", "close": 33.44, "volume": 287169.0}, {"date": "2022-04-29", "close": 32.63, "volume": 272920.0}, {"date": "2022-05-02", "close": 33.34, "volume": 313316.0}, {"date": "2022-05-03", "close": 33.65, "volume": 260159.0}, {"date": "2022-05-04", "close": 35.07, "volume": 430441.0}, {"date": "2022-05-05", "close": 32.95, "volume": 811425.0}, {"date": "2022-05-06", "close": 32.45, "volume": 658238.0}, {"date": "2022-05-09", "close": 31.41, "volume": 532752.0}, {"date": "2022-05-10", "close": 32.4, "volume": 503572.0}, {"date": "2022-05-11", "close": 31.83, "volume": 385179.0}, {"date": "2022-05-12", "close": 33.94, "volume": 597375.0}, {"date": "2022-05-13", "close": 35.24, "volume": 297752.0}, {"date": "2022-05-16", "close": 35.86, "volume": 482501.0}, {"date": "2022-05-17", "close": 40.39, "volume": 602392.0}, {"date": "2022-05-18", "close": 41.07, "volume": 1005991.0}, {"date": "2022-05-19", "close": 41.81, "volume": 666530.0}, {"date": "2022-05-20", "close": 40.54, "volume": 414034.0}, {"date": "2022-05-23", "close": 40.21, "volume": 440889.0}, {"date": "2022-05-24", "close": 38.51, "volume": 287074.0}, {"date": "2022-05-25", "close": 39.94, "volume": 215677.0}, {"date": "2022-05-26", "close": 38.94, "volume": 786058.0}, {"date": "2022-05-27", "close": 39.53, "volume": 390169.0}, {"date": "2022-05-31", "close": 39.26, "volume": 518366.0}, {"date": "2022-06-01", "close": 38.59, "volume": 1698838.0}, {"date": "2022-06-02", "close": 38.09, "volume": 308872.0}, {"date": "2022-06-03", "close": 36.44, "volume": 218668.0}, {"date": "2022-06-06", "close": 36.26, "volume": 335731.0}, {"date": "2022-06-07", "close": 36.76, "volume": 357696.0}, {"date": "2022-06-08", "close": 35.7, "volume": 296733.0}, {"date": "2022-06-09", "close": 34.5, "volume": 258845.0}, {"date": "2022-06-10", "close": 33.07, "volume": 312414.0}, {"date": "2022-06-13", "close": 30.39, "volume": 851177.0}, {"date": "2022-06-14", "close": 30.28, "volume": 302492.0}, {"date": "2022-06-15", "close": 30.72, "volume": 351307.0}, {"date": "2022-06-16", "close": 28.1, "volume": 451306.0}, {"date": "2022-06-17", "close": 28.21, "volume": 624540.0}, {"date": "2022-06-21", "close": 28.25, "volume": 331804.0}, {"date": "2022-06-22", "close": 28.76, "volume": 242581.0}, {"date": "2022-06-23", "close": 28.72, "volume": 297674.0}, {"date": "2022-06-24", "close": 30.78, "volume": 951497.0}, {"date": "2022-06-27", "close": 30.56, "volume": 286181.0}, {"date": "2022-06-28", "close": 30.31, "volume": 274660.0}, {"date": "2022-06-29", "close": 29.12, "volume": 449931.0}, {"date": "2022-06-30", "close": 29.12, "volume": 202403.0}, {"date": "2022-07-01", "close": 29.47, "volume": 251478.0}, {"date": "2022-07-05", "close": 29.43, "volume": 446177.0}, {"date": "2022-07-06", "close": 28.72, "volume": 248980.0}, {"date": "2022-07-07", "close": 29.58, "volume": 212364.0}, {"date": "2022-07-08", "close": 29.26, "volume": 183602.0}, {"date": "2022-07-11", "close": 28.43, "volume": 296525.0}, {"date": "2022-07-12", "close": 29.15, "volume": 216443.0}, {"date": "2022-07-13", "close": 29.24, "volume": 171111.0}, {"date": "2022-07-14", "close": 28.76, "volume": 163222.0}, {"date": "2022-07-15", "close": 29.65, "volume": 160553.0}, {"date": "2022-07-18", "close": 29.95, "volume": 239003.0}, {"date": "2022-07-19", "close": 31.2, "volume": 289641.0}, {"date": "2022-07-20", "close": 32.56, "volume": 187664.0}, {"date": "2022-07-21", "close": 32.65, "volume": 179350.0}, {"date": "2022-07-22", "close": 32.31, "volume": 184412.0}, {"date": "2022-07-25", "close": 32.27, "volume": 159177.0}, {"date": "2022-07-26", "close": 31.02, "volume": 189935.0}, {"date": "2022-07-27", "close": 31.85, "volume": 171040.0}, {"date": "2022-07-28", "close": 31.91, "volume": 151839.0}, {"date": "2022-07-29", "close": 30.52, "volume": 307737.0}, {"date": "2022-08-01", "close": 31.13, "volume": 276286.0}, {"date": "2022-08-02", "close": 31.6, "volume": 182700.0}, {"date": "2022-08-03", "close": 32.59, "volume": 269173.0}, {"date": "2022-08-04", "close": 33.15, "volume": 233134.0}, {"date": "2022-08-05", "close": 28.93, "volume": 551927.0}, {"date": "2022-08-08", "close": 30.23, "volume": 466111.0}, {"date": "2022-08-09", "close": 29.44, "volume": 362088.0}, {"date": "2022-08-10", "close": 29.96, "volume": 268543.0}, {"date": "2022-08-11", "close": 30.47, "volume": 444273.0}, {"date": "2022-08-12", "close": 30.48, "volume": 349440.0}, {"date": "2022-08-15", "close": 30.98, "volume": 307163.0}, {"date": "2022-08-16", "close": 31.11, "volume": 261014.0}, {"date": "2022-08-17", "close": 28.99, "volume": 266031.0}, {"date": "2022-08-18", "close": 28.7, "volume": 248541.0}, {"date": "2022-08-19", "close": 28.27, "volume": 254695.0}, {"date": "2022-08-22", "close": 26.16, "volume": 369545.0}, {"date": "2022-08-23", "close": 26.28, "volume": 272362.0}, {"date": "2022-08-24", "close": 27.46, "volume": 427240.0}, {"date": "2022-08-25", "close": 28.45, "volume": 341809.0}, {"date": "2022-08-26", "close": 27.62, "volume": 397747.0}, {"date": "2022-08-29", "close": 27.21, "volume": 339201.0}, {"date": "2022-08-30", "close": 27.12, "volume": 1516394.0}, {"date": "2022-08-31", "close": 26.79, "volume": 333744.0}, {"date": "2022-09-01", "close": 25.99, "volume": 521532.0}, {"date": "2022-09-02", "close": 25.32, "volume": 372415.0}, {"date": "2022-09-06", "close": 24.33, "volume": 444762.0}, {"date": "2022-09-07", "close": 24.07, "volume": 406955.0}, {"date": "2022-09-08", "close": 23.92, "volume": 260624.0}, {"date": "2022-09-09", "close": 25.3, "volume": 249912.0}, {"date": "2022-09-12", "close": 25.48, "volume": 267331.0}, {"date": "2022-09-13", "close": 23.77, "volume": 427482.0}, {"date": "2022-09-14", "close": 23.5, "volume": 306817.0}, {"date": "2022-09-15", "close": 23.54, "volume": 309927.0}, {"date": "2022-09-16", "close": 23.46, "volume": 979060.0}, {"date": "2022-09-19", "close": 23.8, "volume": 248339.0}, {"date": "2022-09-20", "close": 23.26, "volume": 188902.0}, {"date": "2022-09-21", "close": 21.98, "volume": 529541.0}, {"date": "2022-09-22", "close": 21.43, "volume": 277946.0}, {"date": "2022-09-23", "close": 21.38, "volume": 391932.0}, {"date": "2022-09-26", "close": 20.48, "volume": 319660.0}, {"date": "2022-09-27", "close": 20.25, "volume": 376761.0}, {"date": "2022-09-28", "close": 21.37, "volume": 422758.0}, {"date": "2022-09-29", "close": 20.68, "volume": 355935.0}, {"date": "2022-09-30", "close": 20.3, "volume": 503496.0}, {"date": "2022-10-03", "close": 21.18, "volume": 388258.0}, {"date": "2022-10-04", "close": 21.97, "volume": 440817.0}, {"date": "2022-10-05", "close": 21.55, "volume": 503501.0}, {"date": "2022-10-06", "close": 21.51, "volume": 444280.0}, {"date": "2022-10-07", "close": 21.12, "volume": 475532.0}, {"date": "2022-10-10", "close": 21.51, "volume": 275717.0}, {"date": "2022-10-11", "close": 21.25, "volume": 781206.0}, {"date": "2022-10-12", "close": 21.46, "volume": 442778.0}, {"date": "2022-10-13", "close": 22.25, "volume": 338401.0}, {"date": "2022-10-14", "close": 21.93, "volume": 219319.0}, {"date": "2022-10-17", "close": 22.52, "volume": 412672.0}, {"date": "2022-10-18", "close": 22.41, "volume": 500479.0}, {"date": "2022-10-19", "close": 22.07, "volume": 341747.0}, {"date": "2022-10-20", "close": 22.05, "volume": 392979.0}, {"date": "2022-10-21", "close": 22.21, "volume": 233406.0}, {"date": "2022-10-24", "close": 22.01, "volume": 307409.0}, {"date": "2022-10-25", "close": 22.46, "volume": 282683.0}, {"date": "2022-10-26", "close": 22.0, "volume": 384987.0}, {"date": "2022-10-27", "close": 22.03, "volume": 476653.0}, {"date": "2022-10-28", "close": 22.66, "volume": 320528.0}, {"date": "2022-10-31", "close": 22.51, "volume": 355660.0}, {"date": "2022-11-01", "close": 23.3, "volume": 324052.0}, {"date": "2022-11-02", "close": 21.74, "volume": 442618.0}, {"date": "2022-11-03", "close": 20.84, "volume": 329541.0}, {"date": "2022-11-04", "close": 18.39, "volume": 696683.0}, {"date": "2022-11-07", "close": 18.59, "volume": 562566.0}, {"date": "2022-11-08", "close": 19.19, "volume": 532847.0}, {"date": "2022-11-09", "close": 17.75, "volume": 558441.0}, {"date": "2022-11-10", "close": 19.26, "volume": 495251.0}, {"date": "2022-11-11", "close": 21.7, "volume": 494527.0}, {"date": "2022-11-14", "close": 21.0, "volume": 306215.0}, {"date": "2022-11-15", "close": 21.49, "volume": 409524.0}, {"date": "2022-11-16", "close": 20.5, "volume": 296357.0}, {"date": "2022-11-17", "close": 20.77, "volume": 230732.0}, {"date": "2022-11-18", "close": 20.82, "volume": 276287.0}, {"date": "2022-11-21", "close": 20.49, "volume": 306221.0}, {"date": "2022-11-22", "close": 20.77, "volume": 316908.0}, {"date": "2022-11-23", "close": 21.02, "volume": 215167.0}, {"date": "2022-11-25", "close": 20.91, "volume": 275230.0}, {"date": "2022-11-28", "close": 20.58, "volume": 482016.0}, {"date": "2022-11-29", "close": 19.48, "volume": 1983909.0}, {"date": "2022-11-30", "close": 19.96, "volume": 817200.0}, {"date": "2022-12-01", "close": 19.84, "volume": 420689.0}, {"date": "2022-12-02", "close": 19.23, "volume": 407347.0}, {"date": "2022-12-05", "close": 18.76, "volume": 439097.0}, {"date": "2022-12-06", "close": 17.92, "volume": 737903.0}, {"date": "2022-12-07", "close": 17.41, "volume": 502702.0}, {"date": "2022-12-08", "close": 17.72, "volume": 323588.0}, {"date": "2022-12-09", "close": 17.87, "volume": 324942.0}, {"date": "2022-12-12", "close": 18.7, "volume": 512008.0}, {"date": "2022-12-13", "close": 18.54, "volume": 489474.0}, {"date": "2022-12-14", "close": 18.33, "volume": 493673.0}, {"date": "2022-12-15", "close": 17.04, "volume": 442411.0}, {"date": "2022-12-16", "close": 16.78, "volume": 1057439.0}, {"date": "2022-12-19", "close": 15.67, "volume": 716480.0}, {"date": "2022-12-20", "close": 15.64, "volume": 623305.0}, {"date": "2022-12-21", "close": 15.26, "volume": 458405.0}, {"date": "2022-12-22", "close": 15.64, "volume": 610078.0}, {"date": "2022-12-23", "close": 15.55, "volume": 408880.0}, {"date": "2022-12-27", "close": 15.55, "volume": 358716.0}, {"date": "2022-12-28", "close": 14.48, "volume": 481777.0}, {"date": "2022-12-29", "close": 15.44, "volume": 524790.0}, {"date": "2022-12-30", "close": 15.67, "volume": 444408.0}, {"date": "2023-01-03", "close": 15.9, "volume": 597919.0}, {"date": "2023-01-04", "close": 16.78, "volume": 602391.0}, {"date": "2023-01-05", "close": 16.97, "volume": 327995.0}, {"date": "2023-01-06", "close": 17.01, "volume": 304663.0}, {"date": "2023-01-09", "close": 17.34, "volume": 350156.0}, {"date": "2023-01-10", "close": 17.66, "volume": 278477.0}, {"date": "2023-01-11", "close": 17.66, "volume": 292770.0}, {"date": "2023-01-12", "close": 17.87, "volume": 337702.0}, {"date": "2023-01-13", "close": 17.58, "volume": 388216.0}, {"date": "2023-01-17", "close": 17.58, "volume": 212620.0}, {"date": "2023-01-18", "close": 17.2, "volume": 276566.0}, {"date": "2023-01-19", "close": 17.09, "volume": 222938.0}, {"date": "2023-01-20", "close": 17.11, "volume": 243117.0}, {"date": "2023-01-23", "close": 17.64, "volume": 272989.0}, {"date": "2023-01-24", "close": 17.54, "volume": 242378.0}, {"date": "2023-01-25", "close": 17.54, "volume": 300331.0}, {"date": "2023-01-26", "close": 17.71, "volume": 492995.0}, {"date": "2023-01-27", "close": 18.26, "volume": 311743.0}, {"date": "2023-01-30", "close": 17.68, "volume": 374292.0}, {"date": "2023-01-31", "close": 18.51, "volume": 334761.0}, {"date": "2023-02-01", "close": 19.06, "volume": 611946.0}, {"date": "2023-02-02", "close": 19.69, "volume": 418155.0}, {"date": "2023-02-03", "close": 19.07, "volume": 354380.0}, {"date": "2023-02-06", "close": 18.43, "volume": 271181.0}, {"date": "2023-02-07", "close": 18.18, "volume": 437260.0}, {"date": "2023-02-08", "close": 18.04, "volume": 273055.0}, {"date": "2023-02-09", "close": 17.8, "volume": 365709.0}, {"date": "2023-02-10", "close": 17.95, "volume": 249524.0}, {"date": "2023-02-13", "close": 18.53, "volume": 304938.0}, {"date": "2023-02-14", "close": 18.4, "volume": 199762.0}, {"date": "2023-02-15", "close": 20.28, "volume": 601560.0}, {"date": "2023-02-16", "close": 20.5, "volume": 909599.0}, {"date": "2023-02-17", "close": 27.13, "volume": 2750246.0}, {"date": "2023-02-21", "close": 23.93, "volume": 1295838.0}, {"date": "2023-02-22", "close": 23.85, "volume": 1004699.0}, {"date": "2023-02-23", "close": 24.61, "volume": 578968.0}, {"date": "2023-02-24", "close": 23.67, "volume": 653844.0}, {"date": "2023-02-27", "close": 22.77, "volume": 566791.0}, {"date": "2023-02-28", "close": 22.36, "volume": 708293.0}, {"date": "2023-03-01", "close": 22.89, "volume": 398629.0}, {"date": "2023-03-02", "close": 22.65, "volume": 303921.0}, {"date": "2023-03-03", "close": 22.67, "volume": 290794.0}, {"date": "2023-03-06", "close": 21.34, "volume": 426524.0}, {"date": "2023-03-07", "close": 21.0, "volume": 445124.0}, {"date": "2023-03-08", "close": 21.25, "volume": 279966.0}, {"date": "2023-03-09", "close": 19.46, "volume": 604511.0}, {"date": "2023-03-10", "close": 18.3, "volume": 485830.0}, {"date": "2023-03-13", "close": 16.85, "volume": 697008.0}, {"date": "2023-03-14", "close": 16.59, "volume": 646497.0}, {"date": "2023-03-15", "close": 16.74, "volume": 493790.0}, {"date": "2023-03-16", "close": 16.39, "volume": 490438.0}, {"date": "2023-03-17", "close": 16.0, "volume": 896356.0}, {"date": "2023-03-20", "close": 15.93, "volume": 479683.0}, {"date": "2023-03-21", "close": 16.63, "volume": 430673.0}, {"date": "2023-03-22", "close": 15.96, "volume": 311466.0}, {"date": "2023-03-23", "close": 16.19, "volume": 458218.0}, {"date": "2023-03-24", "close": 15.64, "volume": 443186.0}, {"date": "2023-03-27", "close": 16.48, "volume": 402580.0}, {"date": "2023-03-28", "close": 16.63, "volume": 271425.0}, {"date": "2023-03-29", "close": 16.94, "volume": 332242.0}, {"date": "2023-03-30", "close": 16.95, "volume": 259992.0}, {"date": "2023-03-31", "close": 17.58, "volume": 333078.0}, {"date": "2023-04-03", "close": 17.21, "volume": 394364.0}, {"date": "2023-04-04", "close": 17.13, "volume": 299098.0}, {"date": "2023-04-05", "close": 17.0, "volume": 239044.0}, {"date": "2023-04-06", "close": 17.59, "volume": 249362.0}, {"date": "2023-04-10", "close": 18.22, "volume": 398981.0}, {"date": "2023-04-11", "close": 18.54, "volume": 341287.0}, {"date": "2023-04-12", "close": 17.77, "volume": 499587.0}, {"date": "2023-04-13", "close": 18.41, "volume": 361743.0}, {"date": "2023-04-14", "close": 17.88, "volume": 230750.0}, {"date": "2023-04-17", "close": 18.43, "volume": 152922.0}, {"date": "2023-04-18", "close": 18.37, "volume": 220632.0}, {"date": "2023-04-19", "close": 18.53, "volume": 286799.0}, {"date": "2023-04-20", "close": 18.2, "volume": 197525.0}, {"date": "2023-04-21", "close": 18.36, "volume": 361728.0}, {"date": "2023-04-24", "close": 18.52, "volume": 193401.0}, {"date": "2023-04-25", "close": 17.4, "volume": 287119.0}, {"date": "2023-04-26", "close": 16.96, "volume": 284378.0}, {"date": "2023-04-27", "close": 17.37, "volume": 446961.0}, {"date": "2023-04-28", "close": 17.69, "volume": 605052.0}, {"date": "2023-05-01", "close": 17.97, "volume": 330992.0}, {"date": "2023-05-02", "close": 17.3, "volume": 354997.0}, {"date": "2023-05-03", "close": 16.73, "volume": 300949.0}, {"date": "2023-05-04", "close": 14.66, "volume": 672505.0}, {"date": "2023-05-05", "close": 15.06, "volume": 635677.0}, {"date": "2023-05-08", "close": 15.28, "volume": 505617.0}, {"date": "2023-05-09", "close": 16.11, "volume": 727486.0}, {"date": "2023-05-10", "close": 14.87, "volume": 528795.0}, {"date": "2023-05-11", "close": 14.29, "volume": 468308.0}, {"date": "2023-05-12", "close": 14.0, "volume": 404016.0}, {"date": "2023-05-15", "close": 14.32, "volume": 394680.0}, {"date": "2023-05-16", "close": 13.38, "volume": 363769.0}, {"date": "2023-05-17", "close": 14.02, "volume": 428232.0}, {"date": "2023-05-18", "close": 13.99, "volume": 461365.0}, {"date": "2023-05-19", "close": 13.38, "volume": 343803.0}, {"date": "2023-05-22", "close": 13.22, "volume": 457468.0}, {"date": "2023-05-23", "close": 12.9, "volume": 349851.0}, {"date": "2023-05-24", "close": 12.65, "volume": 545685.0}, {"date": "2023-05-25", "close": 11.96, "volume": 669032.0}, {"date": "2023-05-26", "close": 12.1, "volume": 547081.0}, {"date": "2023-05-30", "close": 11.78, "volume": 573093.0}, {"date": "2023-05-31", "close": 11.31, "volume": 929579.0}, {"date": "2023-06-01", "close": 11.41, "volume": 505367.0}, {"date": "2023-06-02", "close": 11.64, "volume": 340126.0}, {"date": "2023-06-05", "close": 11.44, "volume": 473702.0}, {"date": "2023-06-06", "close": 11.53, "volume": 770393.0}, {"date": "2023-06-07", "close": 12.62, "volume": 772474.0}, {"date": "2023-06-08", "close": 12.425, "volume": 468997.0}, {"date": "2023-06-09", "close": 11.97, "volume": 302867.0}, {"date": "2023-06-12", "close": 11.83, "volume": 254709.0}, {"date": "2023-06-13", "close": 12.05, "volume": 380478.0}, {"date": "2023-06-14", "close": 11.91, "volume": 383239.0}, {"date": "2023-06-15", "close": 11.81, "volume": 490722.0}, {"date": "2023-06-16", "close": 11.49, "volume": 904703.0}, {"date": "2023-06-20", "close": 10.71, "volume": 1048696.0}, {"date": "2023-06-21", "close": 10.75, "volume": 675550.0}, {"date": "2023-06-22", "close": 10.7, "volume": 441084.0}, {"date": "2023-06-23", "close": 10.63, "volume": 694285.0}, {"date": "2023-06-26", "close": 11.27, "volume": 420183.0}, {"date": "2023-06-27", "close": 11.55, "volume": 536188.0}, {"date": "2023-06-28", "close": 11.61, "volume": 385158.0}, {"date": "2023-06-29", "close": 12.24, "volume": 599572.0}, {"date": "2023-06-30", "close": 11.95, "volume": 450764.0}, {"date": "2023-07-03", "close": 11.95, "volume": 171337.0}, {"date": "2023-07-05", "close": 12.11, "volume": 580986.0}, {"date": "2023-07-06", "close": 12.03, "volume": 729566.0}, {"date": "2023-07-07", "close": 12.73, "volume": 1040282.0}, {"date": "2023-07-10", "close": 12.74, "volume": 464006.0}, {"date": "2023-07-11", "close": 13.1, "volume": 485097.0}, {"date": "2023-07-12", "close": 12.92, "volume": 445279.0}, {"date": "2023-07-13", "close": 13.12, "volume": 374116.0}, {"date": "2023-07-14", "close": 12.92, "volume": 462478.0}, {"date": "2023-07-17", "close": 12.83, "volume": 373656.0}, {"date": "2023-07-18", "close": 13.63, "volume": 327264.0}, {"date": "2023-07-19", "close": 13.91, "volume": 360776.0}, {"date": "2023-07-20", "close": 13.4, "volume": 305624.0}, {"date": "2023-07-21", "close": 13.28, "volume": 229403.0}, {"date": "2023-07-24", "close": 13.11, "volume": 203166.0}, {"date": "2023-07-25", "close": 12.89, "volume": 302503.0}, {"date": "2023-07-26", "close": 13.37, "volume": 237970.0}, {"date": "2023-07-27", "close": 12.94, "volume": 259637.0}, {"date": "2023-07-28", "close": 13.23, "volume": 201550.0}, {"date": "2023-07-31", "close": 12.62, "volume": 455893.0}, {"date": "2023-08-01", "close": 12.58, "volume": 257333.0}, {"date": "2023-08-02", "close": 12.1, "volume": 297310.0}, {"date": "2023-08-03", "close": 12.28, "volume": 443255.0}, {"date": "2023-08-04", "close": 13.92, "volume": 1273889.0}, {"date": "2023-08-07", "close": 13.58, "volume": 502021.0}, {"date": "2023-08-08", "close": 13.62, "volume": 336631.0}, {"date": "2023-08-09", "close": 12.87, "volume": 366513.0}, {"date": "2023-08-10", "close": 12.58, "volume": 299448.0}, {"date": "2023-08-11", "close": 12.55, "volume": 366370.0}, {"date": "2023-08-14", "close": 12.26, "volume": 420157.0}, {"date": "2023-08-15", "close": 12.19, "volume": 277490.0}, {"date": "2023-08-16", "close": 11.84, "volume": 238091.0}, {"date": "2023-08-17", "close": 12.0, "volume": 239440.0}, {"date": "2023-08-18", "close": 11.37, "volume": 429728.0}, {"date": "2023-08-21", "close": 11.39, "volume": 417260.0}, {"date": "2023-08-22", "close": 11.23, "volume": 256353.0}, {"date": "2023-08-23", "close": 11.66, "volume": 328284.0}, {"date": "2023-08-24", "close": 11.5, "volume": 268828.0}, {"date": "2023-08-25", "close": 11.14, "volume": 209264.0}, {"date": "2023-08-28", "close": 11.47, "volume": 490599.0}, {"date": "2023-08-29", "close": 11.73, "volume": 273463.0}, {"date": "2023-08-30", "close": 11.97, "volume": 408971.0}, {"date": "2023-08-31", "close": 11.64, "volume": 260041.0}, {"date": "2023-09-01", "close": 11.36, "volume": 387167.0}, {"date": "2023-09-05", "close": 11.12, "volume": 549916.0}, {"date": "2023-09-06", "close": 10.98, "volume": 395376.0}, {"date": "2023-09-07", "close": 10.09, "volume": 696907.0}, {"date": "2023-09-08", "close": 10.52, "volume": 448989.0}, {"date": "2023-09-11", "close": 10.9, "volume": 640721.0}, {"date": "2023-09-12", "close": 11.05, "volume": 361084.0}, {"date": "2023-09-13", "close": 10.91, "volume": 415340.0}, {"date": "2023-09-14", "close": 11.63, "volume": 380542.0}, {"date": "2023-09-15", "close": 11.88, "volume": 902156.0}, {"date": "2023-09-18", "close": 11.71, "volume": 449836.0}, {"date": "2023-09-19", "close": 11.54, "volume": 313870.0}, {"date": "2023-09-20", "close": 11.54, "volume": 260062.0}, {"date": "2023-09-21", "close": 12.29, "volume": 491650.0}, {"date": "2023-09-22", "close": 11.87, "volume": 326854.0}, {"date": "2023-09-25", "close": 11.39, "volume": 294652.0}, {"date": "2023-09-26", "close": 10.77, "volume": 266903.0}, {"date": "2023-09-27", "close": 11.11, "volume": 432337.0}, {"date": "2023-09-28", "close": 11.3, "volume": 429301.0}, {"date": "2023-09-29", "close": 11.78, "volume": 381856.0}, {"date": "2023-10-02", "close": 11.42, "volume": 320378.0}, {"date": "2023-10-03", "close": 11.3, "volume": 369926.0}, {"date": "2023-10-04", "close": 11.35, "volume": 432936.0}, {"date": "2023-10-05", "close": 11.17, "volume": 388066.0}, {"date": "2023-10-06", "close": 11.73, "volume": 277216.0}, {"date": "2023-10-09", "close": 12.36, "volume": 254252.0}, {"date": "2023-10-10", "close": 12.33, "volume": 264076.0}, {"date": "2023-10-11", "close": 12.15, "volume": 305598.0}, {"date": "2023-10-12", "close": 11.76, "volume": 212782.0}, {"date": "2023-10-13", "close": 11.57, "volume": 205303.0}, {"date": "2023-10-16", "close": 12.72, "volume": 356569.0}, {"date": "2023-10-17", "close": 13.01, "volume": 356595.0}, {"date": "2023-10-18", "close": 12.8, "volume": 167273.0}, {"date": "2023-10-19", "close": 12.79, "volume": 252366.0}, {"date": "2023-10-20", "close": 12.23, "volume": 238309.0}, {"date": "2023-10-23", "close": 11.7, "volume": 269682.0}, {"date": "2023-10-24", "close": 11.98, "volume": 271708.0}, {"date": "2023-10-25", "close": 11.54, "volume": 155315.0}, {"date": "2023-10-26", "close": 11.46, "volume": 275177.0}, {"date": "2023-10-27", "close": 11.16, "volume": 221283.0}, {"date": "2023-10-30", "close": 11.56, "volume": 206993.0}, {"date": "2023-10-31", "close": 11.8, "volume": 206221.0}, {"date": "2023-11-01", "close": 12.07, "volume": 274752.0}, {"date": "2023-11-02", "close": 13.18, "volume": 430891.0}, {"date": "2023-11-03", "close": 15.0, "volume": 769227.0}, {"date": "2023-11-06", "close": 14.66, "volume": 367001.0}, {"date": "2023-11-07", "close": 14.07, "volume": 281539.0}, {"date": "2023-11-08", "close": 13.62, "volume": 233460.0}, {"date": "2023-11-09", "close": 13.47, "volume": 230929.0}, {"date": "2023-11-10", "close": 13.95, "volume": 219644.0}, {"date": "2023-11-13", "close": 13.34, "volume": 254061.0}, {"date": "2023-11-14", "close": 14.68, "volume": 394976.0}, {"date": "2023-11-15", "close": 14.69, "volume": 251776.0}, {"date": "2023-11-16", "close": 14.33, "volume": 270929.0}, {"date": "2023-11-17", "close": 15.61, "volume": 621936.0}, {"date": "2023-11-20", "close": 15.67, "volume": 318866.0}, {"date": "2023-11-21", "close": 15.79, "volume": 373378.0}, {"date": "2023-11-22", "close": 15.41, "volume": 289399.0}, {"date": "2023-11-24", "close": 15.31, "volume": 98418.0}, {"date": "2023-11-27", "close": 15.25, "volume": 395204.0}, {"date": "2023-11-28", "close": 15.26, "volume": 260482.0}, {"date": "2023-11-29", "close": 15.48, "volume": 360737.0}, {"date": "2023-11-30", "close": 15.24, "volume": 336912.0}, {"date": "2023-12-01", "close": 16.16, "volume": 333350.0}, {"date": "2023-12-04", "close": 16.74, "volume": 441745.0}, {"date": "2023-12-05", "close": 16.25, "volume": 455306.0}, {"date": "2023-12-06", "close": 16.77, "volume": 355390.0}, {"date": "2023-12-07", "close": 17.39, "volume": 380529.0}, {"date": "2023-12-08", "close": 17.92, "volume": 330147.0}, {"date": "2023-12-11", "close": 17.75, "volume": 368205.0}, {"date": "2023-12-12", "close": 17.12, "volume": 524586.0}, {"date": "2023-12-13", "close": 18.34, "volume": 744738.0}, {"date": "2023-12-14", "close": 19.56, "volume": 886699.0}, {"date": "2023-12-15", "close": 20.53, "volume": 6836966.0}, {"date": "2023-12-18", "close": 19.37, "volume": 741028.0}, {"date": "2023-12-19", "close": 20.62, "volume": 415827.0}, {"date": "2023-12-20", "close": 18.77, "volume": 620871.0}, {"date": "2023-12-21", "close": 19.25, "volume": 340404.0}, {"date": "2023-12-22", "close": 18.28, "volume": 380221.0}, {"date": "2023-12-26", "close": 18.33, "volume": 226669.0}, {"date": "2023-12-27", "close": 18.51, "volume": 197247.0}, {"date": "2023-12-28", "close": 18.77, "volume": 192257.0}, {"date": "2023-12-29", "close": 18.79, "volume": 347813.0}, {"date": "2024-01-02", "close": 19.19, "volume": 281453.0}, {"date": "2024-01-03", "close": 18.41, "volume": 332535.0}, {"date": "2024-01-04", "close": 18.48, "volume": 263177.0}, {"date": "2024-01-05", "close": 18.77, "volume": 427013.0}, {"date": "2024-01-08", "close": 19.16, "volume": 343660.0}, {"date": "2024-01-09", "close": 19.02, "volume": 492077.0}, {"date": "2024-01-10", "close": 19.32, "volume": 276401.0}, {"date": "2024-01-11", "close": 18.29, "volume": 397167.0}, {"date": "2024-01-12", "close": 18.25, "volume": 290073.0}, {"date": "2024-01-16", "close": 17.13, "volume": 366624.0}, {"date": "2024-01-17", "close": 17.08, "volume": 356885.0}, {"date": "2024-01-18", "close": 17.32, "volume": 258741.0}, {"date": "2024-01-19", "close": 17.67, "volume": 409688.0}, {"date": "2024-01-22", "close": 18.64, "volume": 421741.0}, {"date": "2024-01-23", "close": 18.67, "volume": 385239.0}, {"date": "2024-01-24", "close": 17.46, "volume": 454864.0}, {"date": "2024-01-25", "close": 18.69, "volume": 381665.0}, {"date": "2024-01-26", "close": 18.44, "volume": 296860.0}, {"date": "2024-01-29", "close": 18.4, "volume": 262611.0}, {"date": "2024-01-30", "close": 18.37, "volume": 241851.0}, {"date": "2024-01-31", "close": 18.09, "volume": 334460.0}, {"date": "2024-02-01", "close": 18.34, "volume": 303189.0}, {"date": "2024-02-02", "close": 18.1, "volume": 321742.0}, {"date": "2024-02-05", "close": 17.58, "volume": 340359.0}, {"date": "2024-02-06", "close": 17.63, "volume": 334712.0}, {"date": "2024-02-07", "close": 17.005, "volume": 650960.0}, {"date": "2024-02-08", "close": 17.04, "volume": 431285.0}, {"date": "2024-02-09", "close": 14.41, "volume": 1719082.0}, {"date": "2024-02-12", "close": 14.71, "volume": 757987.0}, {"date": "2024-02-13", "close": 13.4, "volume": 671926.0}, {"date": "2024-02-14", "close": 13.94, "volume": 781961.0}, {"date": "2024-02-15", "close": 14.3, "volume": 655969.0}, {"date": "2024-02-16", "close": 13.32, "volume": 638785.0}, {"date": "2024-02-20", "close": 13.28, "volume": 640007.0}, {"date": "2024-02-21", "close": 13.23, "volume": 488571.0}, {"date": "2024-02-22", "close": 12.8, "volume": 462850.0}, {"date": "2024-02-23", "close": 12.43, "volume": 494289.0}, {"date": "2024-02-26", "close": 12.26, "volume": 801600.0}, {"date": "2024-02-27", "close": 12.73, "volume": 633549.0}, {"date": "2024-02-28", "close": 12.82, "volume": 597366.0}, {"date": "2024-02-29", "close": 12.94, "volume": 614695.0}, {"date": "2024-03-01", "close": 13.15, "volume": 464569.0}, {"date": "2024-03-04", "close": 12.67, "volume": 558360.0}, {"date": "2024-03-05", "close": 12.36, "volume": 532957.0}, {"date": "2024-03-06", "close": 12.45, "volume": 478513.0}, {"date": "2024-03-07", "close": 12.05, "volume": 564407.0}, {"date": "2024-03-08", "close": 11.85, "volume": 597305.0}, {"date": "2024-03-11", "close": 12.28, "volume": 775280.0}, {"date": "2024-03-12", "close": 12.59, "volume": 709727.0}, {"date": "2024-03-13", "close": 12.67, "volume": 721664.0}, {"date": "2024-03-14", "close": 12.29, "volume": 908367.0}, {"date": "2024-03-15", "close": 12.23, "volume": 9041163.0}, {"date": "2024-03-18", "close": 12.9, "volume": 758777.0}, {"date": "2024-03-19", "close": 13.05, "volume": 607392.0}, {"date": "2024-03-20", "close": 13.14, "volume": 499693.0}, {"date": "2024-03-21", "close": 12.37, "volume": 543758.0}, {"date": "2024-03-22", "close": 11.63, "volume": 494159.0}, {"date": "2024-03-25", "close": 12.22, "volume": 569065.0}, {"date": "2024-03-26", "close": 11.91, "volume": 453484.0}, {"date": "2024-03-27", "close": 12.29, "volume": 637682.0}, {"date": "2024-03-28", "close": 12.13, "volume": 539360.0}, {"date": "2024-04-01", "close": 11.84, "volume": 461250.0}, {"date": "2024-04-02", "close": 11.56, "volume": 554554.0}, {"date": "2024-04-03", "close": 11.71, "volume": 523196.0}, {"date": "2024-04-04", "close": 11.71, "volume": 416435.0}, {"date": "2024-04-05", "close": 11.5, "volume": 335125.0}, {"date": "2024-04-08", "close": 11.26, "volume": 439805.0}, {"date": "2024-04-09", "close": 11.33, "volume": 330547.0}, {"date": "2024-04-10", "close": 10.85, "volume": 565158.0}, {"date": "2024-04-11", "close": 10.96, "volume": 399695.0}, {"date": "2024-04-12", "close": 10.58, "volume": 444270.0}, {"date": "2024-04-15", "close": 10.25, "volume": 494876.0}, {"date": "2024-04-16", "close": 10.02, "volume": 564093.0}, {"date": "2024-04-17", "close": 10.25, "volume": 444218.0}, {"date": "2024-04-18", "close": 10.6, "volume": 628220.0}, {"date": "2024-04-19", "close": 10.92, "volume": 305953.0}, {"date": "2024-04-22", "close": 10.95, "volume": 332643.0}, {"date": "2024-04-23", "close": 11.57, "volume": 530137.0}, {"date": "2024-04-24", "close": 11.5, "volume": 316798.0}, {"date": "2024-04-25", "close": 11.33, "volume": 552491.0}, {"date": "2024-04-26", "close": 10.83, "volume": 322467.0}, {"date": "2024-04-29", "close": 10.93, "volume": 375099.0}, {"date": "2024-04-30", "close": 10.62, "volume": 455880.0}, {"date": "2024-05-01", "close": 11.05, "volume": 389080.0}, {"date": "2024-05-02", "close": 11.54, "volume": 366945.0}, {"date": "2024-05-03", "close": 11.85, "volume": 384328.0}, {"date": "2024-05-06", "close": 12.52, "volume": 460631.0}, {"date": "2024-05-07", "close": 12.76, "volume": 535697.0}, {"date": "2024-05-08", "close": 13.28, "volume": 721616.0}, {"date": "2024-05-09", "close": 13.73, "volume": 956824.0}, {"date": "2024-05-10", "close": 13.24, "volume": 1187211.0}, {"date": "2024-05-13", "close": 15.23, "volume": 1595992.0}, {"date": "2024-05-14", "close": 15.83, "volume": 1263051.0}, {"date": "2024-05-15", "close": 15.15, "volume": 1494903.0}, {"date": "2024-05-16", "close": 15.96, "volume": 854690.0}, {"date": "2024-05-17", "close": 15.61, "volume": 993755.0}, {"date": "2024-05-20", "close": 16.14, "volume": 1101863.0}, {"date": "2024-05-21", "close": 16.5, "volume": 1015661.0}, {"date": "2024-05-22", "close": 17.92, "volume": 1066330.0}, {"date": "2024-05-23", "close": 16.5, "volume": 949262.0}, {"date": "2024-05-24", "close": 16.43, "volume": 651652.0}, {"date": "2024-05-28", "close": 17.06, "volume": 486895.0}, {"date": "2024-05-29", "close": 16.25, "volume": 446657.0}, {"date": "2024-05-30", "close": 16.88, "volume": 549253.0}, {"date": "2024-05-31", "close": 17.34, "volume": 557268.0}, {"date": "2024-06-03", "close": 18.32, "volume": 682120.0}, {"date": "2024-06-04", "close": 18.01, "volume": 619006.0}, {"date": "2024-06-05", "close": 17.28, "volume": 649698.0}, {"date": "2024-06-06", "close": 17.5, "volume": 690890.0}, {"date": "2024-06-07", "close": 17.25, "volume": 458109.0}, {"date": "2024-06-10", "close": 16.88, "volume": 892055.0}, {"date": "2024-06-11", "close": 16.95, "volume": 939802.0}, {"date": "2024-06-12", "close": 15.9, "volume": 772393.0}, {"date": "2024-06-13", "close": 15.63, "volume": 529212.0}, {"date": "2024-06-14", "close": 15.71, "volume": 812672.0}, {"date": "2024-06-17", "close": 10.19, "volume": 8576329.0}, {"date": "2024-06-18", "close": 9.815, "volume": 7942992.0}, {"date": "2024-06-20", "close": 10.35, "volume": 2473769.0}, {"date": "2024-06-21", "close": 10.94, "volume": 23466020.0}, {"date": "2024-06-24", "close": 10.31, "volume": 2256272.0}, {"date": "2024-06-25", "close": 9.51, "volume": 1835350.0}, {"date": "2024-06-26", "close": 9.6, "volume": 1533546.0}, {"date": "2024-06-27", "close": 9.18, "volume": 1827221.0}, {"date": "2024-06-28", "close": 9.66, "volume": 1422465.0}, {"date": "2024-07-01", "close": 9.34, "volume": 1027451.0}, {"date": "2024-07-02", "close": 9.4, "volume": 867689.0}, {"date": "2024-07-03", "close": 9.63, "volume": 391088.0}, {"date": "2024-07-05", "close": 9.715, "volume": 535114.0}, {"date": "2024-07-08", "close": 9.38, "volume": 524781.0}, {"date": "2024-07-09", "close": 9.55, "volume": 568837.0}, {"date": "2024-07-10", "close": 10.06, "volume": 604386.0}, {"date": "2024-07-11", "close": 10.15, "volume": 787680.0}, {"date": "2024-07-12", "close": 10.04, "volume": 664529.0}, {"date": "2024-07-15", "close": 10.1, "volume": 549641.0}, {"date": "2024-07-16", "close": 10.49, "volume": 667857.0}, {"date": "2024-07-17", "close": 10.74, "volume": 761845.0}, {"date": "2024-07-18", "close": 10.52, "volume": 677846.0}, {"date": "2024-07-19", "close": 10.62, "volume": 492632.0}, {"date": "2024-07-22", "close": 10.75, "volume": 578829.0}, {"date": "2024-07-23", "close": 10.6, "volume": 604820.0}, {"date": "2024-07-24", "close": 10.3, "volume": 507220.0}, {"date": "2024-07-25", "close": 10.33, "volume": 709065.0}, {"date": "2024-07-26", "close": 10.9, "volume": 476184.0}, {"date": "2024-07-29", "close": 11.07, "volume": 633562.0}, {"date": "2024-07-30", "close": 10.95, "volume": 610758.0}, {"date": "2024-07-31", "close": 11.13, "volume": 934953.0}, {"date": "2024-08-01", "close": 10.4, "volume": 569924.0}, {"date": "2024-08-02", "close": 10.24, "volume": 747929.0}, {"date": "2024-08-05", "close": 10.12, "volume": 1001998.0}, {"date": "2024-08-06", "close": 10.0, "volume": 674768.0}, {"date": "2024-08-07", "close": 10.45, "volume": 741457.0}, {"date": "2024-08-08", "close": 10.3, "volume": 1331657.0}, {"date": "2024-08-09", "close": 9.74, "volume": 884064.0}, {"date": "2024-08-12", "close": 9.02, "volume": 1145840.0}, {"date": "2024-08-13", "close": 10.01, "volume": 1732420.0}, {"date": "2024-08-14", "close": 9.31, "volume": 1012651.0}, {"date": "2024-08-15", "close": 9.57, "volume": 932147.0}, {"date": "2024-08-16", "close": 9.89, "volume": 623069.0}, {"date": "2024-08-19", "close": 10.19, "volume": 853671.0}, {"date": "2024-08-20", "close": 9.96, "volume": 1772569.0}, {"date": "2024-08-21", "close": 10.29, "volume": 499256.0}, {"date": "2024-08-22", "close": 10.38, "volume": 527603.0}, {"date": "2024-08-23", "close": 10.43, "volume": 574652.0}, {"date": "2024-08-26", "close": 10.7, "volume": 554203.0}, {"date": "2024-08-27", "close": 10.37, "volume": 457817.0}, {"date": "2024-08-28", "close": 10.16, "volume": 570991.0}, {"date": "2024-08-29", "close": 10.39, "volume": 411725.0}, {"date": "2024-08-30", "close": 9.85, "volume": 509323.0}, {"date": "2024-09-03", "close": 9.85, "volume": 520666.0}, {"date": "2024-09-04", "close": 9.8, "volume": 567667.0}, {"date": "2024-09-05", "close": 9.31, "volume": 634667.0}, {"date": "2024-09-06", "close": 8.99, "volume": 871438.0}, {"date": "2024-09-09", "close": 7.945, "volume": 4034845.0}, {"date": "2024-09-10", "close": 7.83, "volume": 1683905.0}, {"date": "2024-09-11", "close": 7.98, "volume": 1170190.0}, {"date": "2024-09-12", "close": 8.25, "volume": 954597.0}, {"date": "2024-09-13", "close": 8.69, "volume": 884567.0}, {"date": "2024-09-16", "close": 8.65, "volume": 1356070.0}, {"date": "2024-09-17", "close": 8.87, "volume": 1076366.0}, {"date": "2024-09-18", "close": 9.03, "volume": 1555307.0}, {"date": "2024-09-19", "close": 8.89, "volume": 1819317.0}, {"date": "2024-09-20", "close": 8.14, "volume": 16659570.0}, {"date": "2024-09-23", "close": 7.85, "volume": 3892796.0}, {"date": "2024-09-24", "close": 7.66, "volume": 3264560.0}, {"date": "2024-09-25", "close": 7.42, "volume": 4100523.0}, {"date": "2024-09-26", "close": 7.98, "volume": 1834847.0}, {"date": "2024-09-27", "close": 8.17, "volume": 1396126.0}, {"date": "2024-09-30", "close": 8.69, "volume": 1319774.0}, {"date": "2024-10-01", "close": 8.53, "volume": 818074.0}, {"date": "2024-10-02", "close": 8.48, "volume": 912362.0}, {"date": "2024-10-03", "close": 8.28, "volume": 562670.0}, {"date": "2024-10-04", "close": 8.33, "volume": 486738.0}, {"date": "2024-10-07", "close": 8.22, "volume": 876302.0}, {"date": "2024-10-08", "close": 8.27, "volume": 637569.0}, {"date": "2024-10-09", "close": 7.94, "volume": 543269.0}, {"date": "2024-10-10", "close": 7.95, "volume": 515569.0}, {"date": "2024-10-11", "close": 7.98, "volume": 586604.0}, {"date": "2024-10-14", "close": 7.82, "volume": 544764.0}, {"date": "2024-10-15", "close": 7.825, "volume": 729116.0}, {"date": "2024-10-16", "close": 7.79, "volume": 747643.0}, {"date": "2024-10-17", "close": 8.07, "volume": 1085324.0}, {"date": "2024-10-18", "close": 8.22, "volume": 569428.0}, {"date": "2024-10-21", "close": 7.66, "volume": 528841.0}, {"date": "2024-10-22", "close": 7.86, "volume": 776322.0}, {"date": "2024-10-23", "close": 7.92, "volume": 939796.0}, {"date": "2024-10-24", "close": 8.125, "volume": 517718.0}, {"date": "2024-10-25", "close": 8.09, "volume": 538721.0}, {"date": "2024-10-28", "close": 8.26, "volume": 849164.0}, {"date": "2024-10-29", "close": 8.2, "volume": 533099.0}, {"date": "2024-10-30", "close": 8.27, "volume": 435169.0}, {"date": "2024-10-31", "close": 8.1, "volume": 813872.0}, {"date": "2024-11-01", "close": 8.21, "volume": 413702.0}, {"date": "2024-11-04", "close": 8.21, "volume": 521044.0}, {"date": "2024-11-05", "close": 8.52, "volume": 628110.0}, {"date": "2024-11-06", "close": 8.39, "volume": 1414013.0}, {"date": "2024-11-07", "close": 8.35, "volume": 1032326.0}, {"date": "2024-11-08", "close": 8.56, "volume": 2757174.0}, {"date": "2024-11-11", "close": 8.74, "volume": 814069.0}, {"date": "2024-11-12", "close": 8.48, "volume": 1354325.0}, {"date": "2024-11-13", "close": 9.65, "volume": 1720545.0}, {"date": "2024-11-14", "close": 9.52, "volume": 1096663.0}, {"date": "2024-11-15", "close": 9.25, "volume": 765202.0}, {"date": "2024-11-18", "close": 9.1, "volume": 1178447.0}, {"date": "2024-11-19", "close": 8.99, "volume": 535426.0}, {"date": "2024-11-20", "close": 9.57, "volume": 639785.0}, {"date": "2024-11-21", "close": 9.82, "volume": 902232.0}, {"date": "2024-11-22", "close": 9.41, "volume": 714710.0}, {"date": "2024-11-25", "close": 9.3, "volume": 1223255.0}, {"date": "2024-11-26", "close": 9.16, "volume": 592252.0}, {"date": "2024-11-27", "close": 9.47, "volume": 835116.0}, {"date": "2024-11-29", "close": 9.42, "volume": 205527.0}, {"date": "2024-12-02", "close": 9.71, "volume": 409644.0}, {"date": "2024-12-03", "close": 9.33, "volume": 438744.0}, {"date": "2024-12-04", "close": 9.29, "volume": 344947.0}, {"date": "2024-12-05", "close": 9.15, "volume": 407677.0}, {"date": "2024-12-06", "close": 9.39, "volume": 639672.0}, {"date": "2024-12-09", "close": 9.63, "volume": 572159.0}, {"date": "2024-12-10", "close": 9.62, "volume": 404296.0}, {"date": "2024-12-11", "close": 9.34, "volume": 444473.0}, {"date": "2024-12-12", "close": 9.92, "volume": 686995.0}, {"date": "2024-12-13", "close": 9.7, "volume": 465643.0}, {"date": "2024-12-16", "close": 9.76, "volume": 504847.0}, {"date": "2024-12-17", "close": 9.74, "volume": 762942.0}, {"date": "2024-12-18", "close": 9.33, "volume": 1307321.0}, {"date": "2024-12-19", "close": 9.25, "volume": 692077.0}, {"date": "2024-12-20", "close": 9.37, "volume": 1263491.0}, {"date": "2024-12-23", "close": 9.35, "volume": 487686.0}, {"date": "2024-12-24", "close": 9.38, "volume": 145770.0}, {"date": "2024-12-26", "close": 9.55, "volume": 403758.0}, {"date": "2024-12-27", "close": 9.42, "volume": 349047.0}, {"date": "2024-12-30", "close": 9.55, "volume": 691725.0}, {"date": "2024-12-31", "close": 9.9, "volume": 383573.0}, {"date": "2025-01-02", "close": 9.98, "volume": 320596.0}, {"date": "2025-01-03", "close": 9.85, "volume": 548282.0}, {"date": "2025-01-06", "close": 9.97, "volume": 639299.0}, {"date": "2025-01-07", "close": 9.58, "volume": 409743.0}, {"date": "2025-01-08", "close": 9.15, "volume": 476773.0}, {"date": "2025-01-10", "close": 8.95, "volume": 473604.0}, {"date": "2025-01-13", "close": 8.45, "volume": 393123.0}, {"date": "2025-01-14", "close": 8.93, "volume": 398791.0}, {"date": "2025-01-15", "close": 8.92, "volume": 372006.0}, {"date": "2025-01-16", "close": 9.07, "volume": 387283.0}, {"date": "2025-01-17", "close": 8.89, "volume": 310001.0}, {"date": "2025-01-21", "close": 8.99, "volume": 318215.0}, {"date": "2025-01-22", "close": 9.44, "volume": 1119145.0}, {"date": "2025-01-23", "close": 9.44, "volume": 294711.0}, {"date": "2025-01-24", "close": 10.01, "volume": 282659.0}, {"date": "2025-01-27", "close": 10.05, "volume": 455176.0}, {"date": "2025-01-28", "close": 10.41, "volume": 334626.0}, {"date": "2025-01-29", "close": 10.25, "volume": 311716.0}, {"date": "2025-01-30", "close": 9.86, "volume": 330114.0}, {"date": "2025-01-31", "close": 9.63, "volume": 261724.0}, {"date": "2025-02-03", "close": 9.45, "volume": 241996.0}, {"date": "2025-02-04", "close": 9.35, "volume": 302800.0}, {"date": "2025-02-05", "close": 9.45, "volume": 653085.0}, {"date": "2025-02-06", "close": 9.42, "volume": 276036.0}, {"date": "2025-02-07", "close": 9.79, "volume": 459678.0}, {"date": "2025-02-10", "close": 9.7, "volume": 315440.0}, {"date": "2025-02-11", "close": 9.73, "volume": 347418.0}, {"date": "2025-02-12", "close": 9.76, "volume": 244754.0}, {"date": "2025-02-13", "close": 9.84, "volume": 383717.0}, {"date": "2025-02-14", "close": 8.79, "volume": 1309481.0}, {"date": "2025-02-18", "close": 8.32, "volume": 1080432.0}, {"date": "2025-02-19", "close": 8.5, "volume": 755070.0}, {"date": "2025-02-20", "close": 8.02, "volume": 856881.0}, {"date": "2025-02-21", "close": 7.71, "volume": 522502.0}, {"date": "2025-02-24", "close": 7.69, "volume": 760986.0}, {"date": "2025-02-25", "close": 7.49, "volume": 940288.0}, {"date": "2025-02-26", "close": 7.25, "volume": 777803.0}, {"date": "2025-02-27", "close": 7.02, "volume": 1274236.0}, {"date": "2025-02-28", "close": 7.3, "volume": 1160662.0}, {"date": "2025-03-03", "close": 6.86, "volume": 869608.0}, {"date": "2025-03-04", "close": 6.92, "volume": 803089.0}, {"date": "2025-03-05", "close": 7.05, "volume": 552635.0}, {"date": "2025-03-06", "close": 7.14, "volume": 565615.0}, {"date": "2025-03-07", "close": 7.06, "volume": 499865.0}, {"date": "2025-03-10", "close": 6.95, "volume": 845217.0}, {"date": "2025-03-11", "close": 7.01, "volume": 845627.0}, {"date": "2025-03-12", "close": 7.17, "volume": 442311.0}, {"date": "2025-03-13", "close": 6.78, "volume": 770723.0}, {"date": "2025-03-14", "close": 6.99, "volume": 496598.0}, {"date": "2025-03-17", "close": 7.03, "volume": 684486.0}, {"date": "2025-03-18", "close": 7.1, "volume": 529667.0}, {"date": "2025-03-19", "close": 7.16, "volume": 571187.0}, {"date": "2025-03-20", "close": 7.31, "volume": 500443.0}, {"date": "2025-03-21", "close": 7.2, "volume": 1308079.0}, {"date": "2025-03-24", "close": 6.84, "volume": 737006.0}, {"date": "2025-03-25", "close": 6.98, "volume": 437958.0}, {"date": "2025-03-26", "close": 7.18, "volume": 425469.0}, {"date": "2025-03-27", "close": 6.97, "volume": 476771.0}, {"date": "2025-03-28", "close": 6.84, "volume": 511564.0}, {"date": "2025-03-31", "close": 6.88, "volume": 1070471.0}, {"date": "2025-04-01", "close": 6.86, "volume": 517583.0}, {"date": "2025-04-02", "close": 6.91, "volume": 337177.0}, {"date": "2025-04-03", "close": 6.215, "volume": 632755.0}, {"date": "2025-04-04", "close": 6.21, "volume": 711327.0}, {"date": "2025-04-07", "close": 5.97, "volume": 539307.0}, {"date": "2025-04-08", "close": 5.55, "volume": 616308.0}, {"date": "2025-04-09", "close": 6.14, "volume": 748184.0}, {"date": "2025-04-10", "close": 5.85, "volume": 608850.0}, {"date": "2025-04-11", "close": 6.01, "volume": 419847.0}, {"date": "2025-04-14", "close": 6.25, "volume": 541657.0}, {"date": "2025-04-15", "close": 5.93, "volume": 525000.0}, {"date": "2025-04-16", "close": 5.98, "volume": 650923.0}, {"date": "2025-04-17", "close": 6.1, "volume": 300501.0}, {"date": "2025-04-21", "close": 6.015, "volume": 339723.0}, {"date": "2025-04-22", "close": 6.27, "volume": 320827.0}, {"date": "2025-04-23", "close": 6.24, "volume": 329880.0}, {"date": "2025-04-24", "close": 6.36, "volume": 274603.0}, {"date": "2025-04-25", "close": 6.54, "volume": 342374.0}, {"date": "2025-04-28", "close": 6.54, "volume": 246380.0}, {"date": "2025-04-29", "close": 6.58, "volume": 257023.0}, {"date": "2025-04-30", "close": 6.4, "volume": 286300.0}, {"date": "2025-05-01", "close": 6.3, "volume": 198519.0}, {"date": "2025-05-02", "close": 6.25, "volume": 267508.0}, {"date": "2025-05-05", "close": 6.26, "volume": 295964.0}, {"date": "2025-05-06", "close": 6.38, "volume": 428013.0}, {"date": "2025-05-07", "close": 6.63, "volume": 688596.0}, {"date": "2025-05-08", "close": 6.19, "volume": 680908.0}, {"date": "2025-05-09", "close": 6.33, "volume": 1115806.0}, {"date": "2025-05-12", "close": 5.85, "volume": 734844.0}, {"date": "2025-05-13", "close": 6.02, "volume": 982212.0}, {"date": "2025-05-14", "close": 6.14, "volume": 689889.0}, {"date": "2025-05-15", "close": 6.42, "volume": 546210.0}, {"date": "2025-05-16", "close": 6.23, "volume": 791847.0}, {"date": "2025-05-19", "close": 6.39, "volume": 1092751.0}, {"date": "2025-05-20", "close": 6.47, "volume": 611253.0}, {"date": "2025-05-21", "close": 6.27, "volume": 545625.0}, {"date": "2025-05-22", "close": 6.27, "volume": 466292.0}, {"date": "2025-05-23", "close": 6.2, "volume": 547993.0}, {"date": "2025-05-27", "close": 6.57, "volume": 582607.0}, {"date": "2025-05-28", "close": 6.52, "volume": 703115.0}, {"date": "2025-05-29", "close": 6.635, "volume": 441761.0}, {"date": "2025-05-30", "close": 6.61, "volume": 686040.0}, {"date": "2025-06-02", "close": 6.47, "volume": 687987.0}, {"date": "2025-06-03", "close": 6.63, "volume": 516921.0}, {"date": "2025-06-04", "close": 6.47, "volume": 476390.0}, {"date": "2025-06-05", "close": 6.6, "volume": 596896.0}, {"date": "2025-06-06", "close": 6.48, "volume": 359601.0}, {"date": "2025-06-09", "close": 6.75, "volume": 419889.0}, {"date": "2025-06-10", "close": 7.04, "volume": 816342.0}, {"date": "2025-06-11", "close": 6.98, "volume": 506809.0}, {"date": "2025-06-12", "close": 6.505, "volume": 433006.0}, {"date": "2025-06-13", "close": 6.24, "volume": 381257.0}, {"date": "2025-06-16", "close": 6.18, "volume": 371258.0}, {"date": "2025-06-17", "close": 6.06, "volume": 297142.0}, {"date": "2025-06-18", "close": 6.03, "volume": 439648.0}, {"date": "2025-06-20", "close": 6.0, "volume": 1669248.0}, {"date": "2025-06-23", "close": 6.27, "volume": 962849.0}, {"date": "2025-06-24", "close": 5.99, "volume": 522180.0}, {"date": "2025-06-25", "close": 5.98, "volume": 866146.0}, {"date": "2025-06-26", "close": 6.29, "volume": 402264.0}, {"date": "2025-06-27", "close": 6.38, "volume": 516764.0}, {"date": "2025-06-30", "close": 6.27, "volume": 357012.0}, {"date": "2025-07-01", "close": 6.14, "volume": 404026.0}, {"date": "2025-07-02", "close": 6.13, "volume": 369533.0}, {"date": "2025-07-03", "close": 6.15, "volume": 209587.0}, {"date": "2025-07-07", "close": 5.95, "volume": 650420.0}, {"date": "2025-07-08", "close": 6.06, "volume": 507200.0}, {"date": "2025-07-09", "close": 5.99, "volume": 423684.0}, {"date": "2025-07-10", "close": 6.04, "volume": 482175.0}, {"date": "2025-07-11", "close": 6.09, "volume": 443426.0}, {"date": "2025-07-14", "close": 6.34, "volume": 314520.0}, {"date": "2025-07-15", "close": 6.05, "volume": 280526.0}, {"date": "2025-07-16", "close": 6.11, "volume": 337282.0}, {"date": "2025-07-17", "close": 6.23, "volume": 489569.0}, {"date": "2025-07-18", "close": 6.15, "volume": 257250.0}, {"date": "2025-07-21", "close": 6.14, "volume": 212679.0}, {"date": "2025-07-22", "close": 6.2, "volume": 307869.0}, {"date": "2025-07-23", "close": 6.44, "volume": 509411.0}, {"date": "2025-07-24", "close": 6.5, "volume": 464072.0}, {"date": "2025-07-25", "close": 6.34, "volume": 300977.0}, {"date": "2025-07-28", "close": 6.24, "volume": 291188.0}, {"date": "2025-07-29", "close": 5.99, "volume": 364409.0}, {"date": "2025-07-30", "close": 5.94, "volume": 590723.0}, {"date": "2025-07-31", "close": 5.99, "volume": 933832.0}, {"date": "2025-08-01", "close": 5.63, "volume": 1604298.0}, {"date": "2025-08-04", "close": 6.01, "volume": 485172.0}, {"date": "2025-08-05", "close": 5.98, "volume": 483669.0}, {"date": "2025-08-06", "close": 5.92, "volume": 485579.0}, {"date": "2025-08-07", "close": 6.0, "volume": 560445.0}, {"date": "2025-08-08", "close": 6.53, "volume": 3153300.0}, {"date": "2025-08-11", "close": 6.76, "volume": 1388628.0}, {"date": "2025-08-12", "close": 6.84, "volume": 1758631.0}, {"date": "2025-08-13", "close": 7.25, "volume": 1594269.0}, {"date": "2025-08-14", "close": 7.08, "volume": 540800.0}, {"date": "2025-08-15", "close": 7.1, "volume": 615678.0}, {"date": "2025-08-18", "close": 6.95, "volume": 447909.0}, {"date": "2025-08-19", "close": 7.01, "volume": 372548.0}, {"date": "2025-08-20", "close": 6.76, "volume": 513234.0}, {"date": "2025-08-21", "close": 6.88, "volume": 315956.0}, {"date": "2025-08-22", "close": 7.1, "volume": 342758.0}, {"date": "2025-08-25", "close": 7.2, "volume": 357438.0}, {"date": "2025-08-26", "close": 7.15, "volume": 518846.0}, {"date": "2025-08-27", "close": 6.99, "volume": 298456.0}, {"date": "2025-08-28", "close": 7.06, "volume": 343815.0}, {"date": "2025-08-29", "close": 7.06, "volume": 364530.0}, {"date": "2025-09-02", "close": 7.21, "volume": 418835.0}, {"date": "2025-09-03", "close": 7.29, "volume": 285799.0}, {"date": "2025-09-04", "close": 7.36, "volume": 329887.0}, {"date": "2025-09-05", "close": 7.56, "volume": 535466.0}, {"date": "2025-09-08", "close": 7.91, "volume": 542231.0}, {"date": "2025-09-09", "close": 7.75, "volume": 356693.0}, {"date": "2025-09-10", "close": 7.57, "volume": 495147.0}, {"date": "2025-09-11", "close": 7.98, "volume": 579385.0}, {"date": "2025-09-12", "close": 8.23, "volume": 745126.0}, {"date": "2025-09-15", "close": 8.36, "volume": 296418.0}, {"date": "2025-09-16", "close": 8.2, "volume": 324865.0}, {"date": "2025-09-17", "close": 8.32, "volume": 452141.0}, {"date": "2025-09-18", "close": 8.37, "volume": 307615.0}, {"date": "2025-09-19", "close": 8.4, "volume": 1269963.0}, {"date": "2025-09-22", "close": 7.88, "volume": 464455.0}, {"date": "2025-09-23", "close": 7.93, "volume": 280522.0}, {"date": "2025-09-24", "close": 8.08, "volume": 236352.0}, {"date": "2025-09-25", "close": 8.08, "volume": 263388.0}, {"date": "2025-09-26", "close": 8.33, "volume": 278907.0}, {"date": "2025-09-29", "close": 8.34, "volume": 242288.0}, {"date": "2025-09-30", "close": 8.24, "volume": 219595.0}, {"date": "2025-10-01", "close": 8.27, "volume": 355554.0}, {"date": "2025-10-02", "close": 7.83, "volume": 270999.0}, {"date": "2025-10-03", "close": 8.07, "volume": 303856.0}, {"date": "2025-10-06", "close": 7.93, "volume": 275047.0}, {"date": "2025-10-07", "close": 7.93, "volume": 781591.0}, {"date": "2025-10-08", "close": 7.89, "volume": 382471.0}, {"date": "2025-10-09", "close": 7.89, "volume": 1297114.0}, {"date": "2025-10-10", "close": 7.52, "volume": 393617.0}, {"date": "2025-10-13", "close": 7.69, "volume": 544478.0}, {"date": "2025-10-14", "close": 7.67, "volume": 533249.0}, {"date": "2025-10-15", "close": 7.34, "volume": 422863.0}, {"date": "2025-10-16", "close": 7.3, "volume": 246467.0}, {"date": "2025-10-17", "close": 7.07, "volume": 338150.0}, {"date": "2025-10-20", "close": 7.2, "volume": 235210.0}, {"date": "2025-10-21", "close": 7.42, "volume": 221294.0}, {"date": "2025-10-22", "close": 7.52, "volume": 352282.0}, {"date": "2025-10-23", "close": 7.63, "volume": 287433.0}, {"date": "2025-10-24", "close": 7.81, "volume": 345234.0}, {"date": "2025-10-27", "close": 7.62, "volume": 325700.0}, {"date": "2025-10-28", "close": 7.58, "volume": 229499.0}, {"date": "2025-10-29", "close": 7.73, "volume": 395120.0}, {"date": "2025-10-30", "close": 7.51, "volume": 325179.0}, {"date": "2025-10-31", "close": 7.58, "volume": 269567.0}, {"date": "2025-11-03", "close": 7.5, "volume": 329860.0}, {"date": "2025-11-04", "close": 7.4, "volume": 265805.0}, {"date": "2025-11-05", "close": 7.46, "volume": 302774.0}, {"date": "2025-11-06", "close": 7.25, "volume": 369863.0}, {"date": "2025-11-07", "close": 7.52, "volume": 606965.0}, {"date": "2025-11-10", "close": 8.09, "volume": 668965.0}, {"date": "2025-11-11", "close": 7.8, "volume": 554818.0}, {"date": "2025-11-12", "close": 8.22, "volume": 575944.0}, {"date": "2025-11-13", "close": 7.97, "volume": 484832.0}, {"date": "2025-11-14", "close": 7.8, "volume": 485691.0}, {"date": "2025-11-17", "close": 7.82, "volume": 307329.0}, {"date": "2025-11-18", "close": 8.13, "volume": 354159.0}, {"date": "2025-11-19", "close": 8.11, "volume": 272518.0}, {"date": "2025-11-20", "close": 8.04, "volume": 319353.0}, {"date": "2025-11-21", "close": 8.55, "volume": 359372.0}, {"date": "2025-11-24", "close": 8.79, "volume": 492313.0}, {"date": "2025-11-25", "close": 8.93, "volume": 295553.0}, {"date": "2025-11-26", "close": 8.74, "volume": 234086.0}, {"date": "2025-11-28", "close": 8.92, "volume": 202849.0}, {"date": "2025-12-01", "close": 8.93, "volume": 282240.0}, {"date": "2025-12-02", "close": 8.78, "volume": 427489.0}, {"date": "2025-12-03", "close": 8.97, "volume": 346167.0}, {"date": "2025-12-04", "close": 9.09, "volume": 267924.0}, {"date": "2025-12-05", "close": 9.0, "volume": 223914.0}, {"date": "2025-12-08", "close": 9.34, "volume": 368560.0}, {"date": "2025-12-09", "close": 9.72, "volume": 374123.0}, {"date": "2025-12-10", "close": 9.71, "volume": 450130.0}, {"date": "2025-12-11", "close": 9.98, "volume": 325781.0}, {"date": "2025-12-12", "close": 10.01, "volume": 388816.0}, {"date": "2025-12-15", "close": 9.98, "volume": 508676.0}, {"date": "2025-12-16", "close": 9.79, "volume": 656738.0}, {"date": "2025-12-17", "close": 9.74, "volume": 481412.0}, {"date": "2025-12-18", "close": 9.63, "volume": 573118.0}, {"date": "2025-12-19", "close": 9.63, "volume": 1301261.0}, {"date": "2025-12-22", "close": 9.63, "volume": 646158.0}, {"date": "2025-12-23", "close": 9.79, "volume": 647122.0}, {"date": "2025-12-24", "close": 9.68, "volume": 297087.0}, {"date": "2025-12-26", "close": 9.8, "volume": 292579.0}, {"date": "2025-12-29", "close": 9.83, "volume": 488006.0}, {"date": "2025-12-30", "close": 9.73, "volume": 542392.0}, {"date": "2025-12-31", "close": 9.52, "volume": 370535.0}, {"date": "2026-01-02", "close": 9.25, "volume": 359449.0}, {"date": "2026-01-05", "close": 9.5, "volume": 464617.0}, {"date": "2026-01-06", "close": 8.96, "volume": 486988.0}, {"date": "2026-01-07", "close": 8.78, "volume": 729245.0}, {"date": "2026-01-08", "close": 8.78, "volume": 254155.0}, {"date": "2026-01-09", "close": 8.53, "volume": 261201.0}, {"date": "2026-01-12", "close": 8.47, "volume": 233571.0}, {"date": "2026-01-13", "close": 8.48, "volume": 315473.0}, {"date": "2026-01-14", "close": 8.39, "volume": 214368.0}, {"date": "2026-01-15", "close": 8.4, "volume": 255365.0}, {"date": "2026-01-16", "close": 8.28, "volume": 346599.0}, {"date": "2026-01-20", "close": 7.86, "volume": 364468.0}, {"date": "2026-01-21", "close": 7.77, "volume": 489276.0}, {"date": "2026-01-22", "close": 7.94, "volume": 365800.0}, {"date": "2026-01-23", "close": 7.95, "volume": 479255.0}, {"date": "2026-01-26", "close": 7.865, "volume": 256860.0}, {"date": "2026-01-27", "close": 7.77, "volume": 221662.0}, {"date": "2026-01-28", "close": 7.72, "volume": 273876.0}, {"date": "2026-01-29", "close": 7.61, "volume": 256414.0}, {"date": "2026-01-30", "close": 7.71, "volume": 517306.0}, {"date": "2026-02-02", "close": 8.06, "volume": 486526.0}, {"date": "2026-02-03", "close": 7.73, "volume": 472225.0}, {"date": "2026-02-04", "close": 8.0, "volume": 627434.0}, {"date": "2026-02-05", "close": 7.83, "volume": 338160.0}, {"date": "2026-02-06", "close": 7.63, "volume": 443840.0}, {"date": "2026-02-09", "close": 7.42, "volume": 348257.0}, {"date": "2026-02-10", "close": 7.68, "volume": 558283.0}, {"date": "2026-02-11", "close": 7.5, "volume": 620519.0}, {"date": "2026-02-12", "close": 7.33, "volume": 1396274.0}, {"date": "2026-02-13", "close": 7.55, "volume": 634931.0}, {"date": "2026-02-17", "close": 8.25, "volume": 704158.0}, {"date": "2026-02-18", "close": 8.66, "volume": 884385.0}, {"date": "2026-02-19", "close": 8.62, "volume": 397715.0}, {"date": "2026-02-20", "close": 8.35, "volume": 356771.0}, {"date": "2026-02-23", "close": 7.77, "volume": 522541.0}, {"date": "2026-02-24", "close": 7.34, "volume": 544422.0}, {"date": "2026-02-25", "close": 7.52, "volume": 504731.0}, {"date": "2026-02-26", "close": 7.64, "volume": 468875.0}, {"date": "2026-02-27", "close": 8.17, "volume": 613194.0}, {"date": "2026-03-02", "close": 7.8, "volume": 626167.0}, {"date": "2026-03-03", "close": 7.81, "volume": 375528.0}, {"date": "2026-03-04", "close": 8.18, "volume": 385721.0}, {"date": "2026-03-05", "close": 8.28, "volume": 333911.0}, {"date": "2026-03-06", "close": 8.3, "volume": 318293.0}, {"date": "2026-03-09", "close": 8.05, "volume": 445255.0}, {"date": "2026-03-10", "close": 7.96, "volume": 633510.0}, {"date": "2026-03-11", "close": 7.63, "volume": 586688.0}, {"date": "2026-03-12", "close": 7.44, "volume": 540497.0}, {"date": "2026-03-13", "close": 7.21, "volume": 298452.0}, {"date": "2026-03-16", "close": 6.91, "volume": 328899.0}, {"date": "2026-03-17", "close": 6.96, "volume": 394780.0}, {"date": "2026-03-18", "close": 6.74, "volume": 319512.0}, {"date": "2026-03-19", "close": 6.64, "volume": 387304.0}, {"date": "2026-03-20", "close": 6.81, "volume": 873531.0}, {"date": "2026-03-23", "close": 6.93, "volume": 495229.0}, {"date": "2026-03-24", "close": 6.77, "volume": 551471.0}, {"date": "2026-03-25", "close": 6.7, "volume": 405843.0}, {"date": "2026-03-26", "close": 6.69, "volume": 265927.0}, {"date": "2026-03-27", "close": 6.52, "volume": 314871.0}, {"date": "2026-03-30", "close": 6.66, "volume": 348349.0}, {"date": "2026-03-31", "close": 6.79, "volume": 336886.0}, {"date": "2026-04-01", "close": 7.0, "volume": 448915.0}, {"date": "2026-04-02", "close": 7.17, "volume": 331388.0}, {"date": "2026-04-06", "close": 7.38, "volume": 268703.0}, {"date": "2026-04-07", "close": 7.58, "volume": 350666.0}, {"date": "2026-04-08", "close": 7.55, "volume": 329532.0}, {"date": "2026-04-09", "close": 7.52, "volume": 354193.0}, {"date": "2026-04-10", "close": 7.49, "volume": 201961.0}, {"date": "2026-04-13", "close": 7.55, "volume": 295314.0}, {"date": "2026-04-14", "close": 7.69, "volume": 269779.0}, {"date": "2026-04-15", "close": 8.05, "volume": 336103.0}, {"date": "2026-04-16", "close": 8.23, "volume": 277929.0}, {"date": "2026-04-17", "close": 8.77, "volume": 385225.0}, {"date": "2026-04-20", "close": 8.66, "volume": 361195.0}, {"date": "2026-04-21", "close": 8.58, "volume": 278037.0}, {"date": "2026-04-22", "close": 8.73, "volume": 457923.0}, {"date": "2026-04-23", "close": 8.76, "volume": 225588.0}, {"date": "2026-04-24", "close": 8.47, "volume": 253757.0}, {"date": "2026-04-27", "close": 8.43, "volume": 394340.0}, {"date": "2026-04-28", "close": 8.57, "volume": 322676.0}, {"date": "2026-04-29", "close": 8.26, "volume": 441851.0}, {"date": "2026-04-30", "close": 8.49, "volume": 735002.0}, {"date": "2026-05-01", "close": 8.57, "volume": 299640.0}, {"date": "2026-05-04", "close": 8.29, "volume": 407485.0}, {"date": "2026-05-05", "close": 8.12, "volume": 845979.0}, {"date": "2026-05-06", "close": 8.47, "volume": 255267.0}, {"date": "2026-05-07", "close": 8.56, "volume": 244920.0}, {"date": "2026-05-08", "close": 8.8, "volume": 619266.0}, {"date": "2026-05-11", "close": 8.19, "volume": 2597247.0}, {"date": "2026-05-12", "close": 8.08, "volume": 580587.0}, {"date": "2026-05-13", "close": 8.39, "volume": 503127.0}, {"date": "2026-05-14", "close": 8.31, "volume": 508587.0}, {"date": "2026-05-15", "close": 8.3, "volume": 311276.0}, {"date": "2026-05-18", "close": 8.35, "volume": 372012.0}, {"date": "2026-05-19", "close": 8.46, "volume": 411560.0}, {"date": "2026-05-20", "close": 8.65, "volume": 425685.0}, {"date": "2026-05-21", "close": 9.0, "volume": 456503.0}, {"date": "2026-05-22", "close": 9.24, "volume": 412163.0}, {"date": "2026-05-26", "close": 9.54, "volume": 407171.0}, {"date": "2026-05-27", "close": 9.89, "volume": 605129.0}, {"date": "2026-05-28", "close": 9.83, "volume": 377113.0}, {"date": "2026-05-29", "close": 9.72, "volume": 717473.0}, {"date": "2026-06-01", "close": 10.33, "volume": 648075.0}, {"date": "2026-06-02", "close": 10.54, "volume": 665898.0}, {"date": "2026-06-03", "close": 9.44, "volume": 1030436.0}, {"date": "2026-06-04", "close": 9.75, "volume": 482685.0}, {"date": "2026-06-05", "close": 9.8, "volume": 461923.0}, {"date": "2026-06-08", "close": 9.68, "volume": 508328.0}, {"date": "2026-06-09", "close": 9.92, "volume": 458427.0}, {"date": "2026-06-10", "close": 10.2, "volume": 513700.0}, {"date": "2026-06-11", "close": 10.08, "volume": 510719.0}, {"date": "2026-06-12", "close": 10.08, "volume": 367765.0}, {"date": "2026-06-15", "close": 9.67, "volume": 528917.0}, {"date": "2026-06-16", "close": 9.57, "volume": 426211.0}, {"date": "2026-06-17", "close": 9.3, "volume": 608066.0}, {"date": "2026-06-18", "close": 9.36, "volume": 1151705.0}, {"date": "2026-06-22", "close": 9.35, "volume": 459680.0}, {"date": "2026-06-23", "close": 9.82, "volume": 374066.0}, {"date": "2026-06-24", "close": 9.75, "volume": 361791.0}, {"date": "2026-06-25", "close": 9.45, "volume": 391014.0}, {"date": "2026-06-26", "close": 10.08, "volume": 1086903.0}, {"date": "2026-06-29", "close": 10.045, "volume": 486468.0}, {"date": "2026-06-30", "close": 9.98, "volume": 439188.0}, {"date": "2026-07-01", "close": 10.51, "volume": 575639.0}, {"date": "2026-07-02", "close": 10.26, "volume": 312448.0}, {"date": "2026-07-06", "close": 10.14, "volume": 404734.0}, {"date": "2026-07-07", "close": 9.99, "volume": 448213.0}, {"date": "2026-07-08", "close": 10.07, "volume": 300494.0}, {"date": "2026-07-09", "close": 9.9, "volume": 339977.0}, {"date": "2026-07-10", "close": 9.92, "volume": 469055.0}, {"date": "2026-07-13", "close": 9.97, "volume": 389982.0}, {"date": "2026-07-14", "close": 9.82, "volume": 346181.0}, {"date": "2026-07-15", "close": 10.585, "volume": 616753.0}, {"date": "2026-07-16", "close": 10.9, "volume": 1056399.0}, {"date": "2026-07-17", "close": 10.49, "volume": 520495.0}, {"date": "2026-07-20", "close": 10.52, "volume": 367607.0}, {"date": "2026-07-21", "close": 10.43, "volume": 402799.0}, {"date": "2026-07-22", "close": 10.16, "volume": 568210.0}, {"date": "2026-07-23", "close": 9.79, "volume": 707699.0}, {"date": "2026-07-24", "close": 9.79, "volume": 597384.0}, {"date": "2026-07-27", "close": 10.13, "volume": 477357.0}, {"date": "2026-07-28", "close": 10.26, "volume": 423313.0}, {"date": "2026-07-29", "close": 10.25, "volume": 711813.0}, {"date": "2026-07-30", "close": 9.71, "volume": 1133302.0}, {"date": "2026-07-31", "close": 11.2, "volume": 3209822.0}, {"date": "2026-08-03", "close": 10.9, "volume": 1426832.0}, {"date": "2026-08-04", "close": 11.4, "volume": 1144324.0}, {"date": "2026-08-05", "close": 12.03, "volume": 1452688.0}, {"date": "2026-08-06", "close": 11.87, "volume": 950583.0}, {"date": "2026-08-07", "close": 11.86, "volume": 637745.0}], "refreshing": true}