{"ticker": "ANIK", "overview": {"cik": "898437", "ticker": "ANIK", "name": "Anika Therapeutics, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005793", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335269", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001342", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-29", "title": "FORM S-8", "accession": "0001171843-26-005017", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "FORM 10-Q", "accession": "0001171843-26-005012", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001171843-26-004977", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000740", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001171843-26-004635", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279545", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279542", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279541", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279539", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279535", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001171843-26-004253", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-08", "title": "Form DEFA14A", "accession": "0001140361-26-024374", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259520", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-01", "title": "Form DEFA14A", "accession": "0001140361-26-023475", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001193125-26-202704", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197887", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "FORM 10-Q", "accession": "0001171843-26-002852", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000113", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001171843-26-002799", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001140361-26-017490", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001140361-26-017489", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001140361-26-017488", "price_sensitive": false}]}, "description": "Anika Therapeutics, Inc. trades as ANIK on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 103 insider filings for the company, from August 2021 to May 2026. Across those, 6 insiders disclosed 8 open-market purchases totalling $796.00K. The most recent filing on record is dated 31 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 795996.36, "sell_n": 0, "sell_sum": 0, "net": 795996.36, "insiders": 6, "first_date": "2021-08-12", "last_date": "2026-05-01"}, "metrics": {"ticker": "ANIK", "has_prices": true, "as_of": "2026-08-07", "last": 21.42, "prev_close": 20.16, "change": 1.2600000000000016, "change_pct": 0.06250000000000008, "session_volume": 183568.0, "vwap_5": 20.286444597323133, "vwap_20": 18.136200476148378, "vwap_60": 16.221468350271262, "vwap_250": 11.801813482248225, "high_52w": 21.42, "low_52w": 9.13, "avg_volume_20": 98414.7, "sessions": 400, "market_cap": {"value": 286663131.72, "shares": 13382966.0, "as_of": "2026-07-24", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100119-26-001342", "src": "13DG", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Anika Therapeutics, Inc.", "who_key": "Anika Therapeutics, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Anika Therapeutics, Inc. moves to a 4.95% passive stake in ANIK", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/0002100119-26-001342-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0002052113-26-000740", "src": "13DG", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Anika Therapeutics, Inc.", "who_key": "Anika Therapeutics, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Anika Therapeutics, Inc. moves to a 4.1% passive stake in ANIK", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/0002052113-26-000740-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001193125-26-279535", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Sheryl L. Conley", "who_key": "CONLEY SHERYL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526279535/0001193125-26-279535-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198232}, {"id": "0001193125-26-279539", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Joseph H. Capper", "who_key": "Capper Joseph H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526279539/0001193125-26-279539-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198232}, {"id": "0001193125-26-279541", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Stephen Richard", "who_key": "Richard Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526279541/0001193125-26-279541-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198232}, {"id": "0001193125-26-279542", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "John B. Henneman III", "who_key": "HENNEMAN JOHN B III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526279542/0001193125-26-279542-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198232}, {"id": "0001193125-26-279545", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Gary P. Fischetti", "who_key": "Fischetti Gary P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526279545/0001193125-26-279545-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198232}, {"id": "0001193125-26-259520", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Stephen D. Griffin", "who_key": "Griffin Stephen D.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 54311.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526259520/0001193125-26-259520-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219832}, {"id": "0001193125-26-202704", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "John B. Henneman III", "who_key": "HENNEMAN JOHN B III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73319.5, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board member picks up $73K of ANIK", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526202704/0001193125-26-202704-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267352}, {"id": "0001193125-26-197887", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Stephen D. Griffin", "who_key": "Griffin Stephen D.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 149880.66, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO loads up: $150K into ANIK", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526197887/0001193125-26-197887-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100119-26-000113", "src": "13DG", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Anika Therapeutics, Inc.", "who_key": "Anika Therapeutics, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Anika Therapeutics, Inc. crosses 5% of ANIK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/0002100119-26-000113-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "0001193125-26-120005", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Ian McLeod", "who_key": "McLeod Ian", "role": "SVP, CAO & Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526120005/0001193125-26-120005-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329272}, {"id": "0001193125-26-111492", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Ian McLeod", "who_key": "McLeod Ian", "role": "SVP, CAO & Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 31666.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526111492/0001193125-26-111492-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335032}, {"id": "0001193125-26-111494", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Cheryl R. Blanchard", "who_key": "Blanchard Cheryl R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 381014.39999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526111494/0001193125-26-111494-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335032}, {"id": "0001193125-26-111511", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "David Colleran", "who_key": "Colleran David", "role": "EVP, General Counsel, Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 86066.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526111511/0001193125-26-111511-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335032}, {"id": "0001193125-26-111502", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Stephen D. Griffin", "who_key": "Griffin Stephen D.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 84404.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526111502/0001193125-26-111502-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336472}, {"id": "0001193125-26-102238", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Ian McLeod", "who_key": "McLeod Ian", "role": "SVP, CAO & Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9559.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526102238/0001193125-26-102238-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343672}, {"id": "0001193125-26-102239", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Cheryl R. Blanchard", "who_key": "Blanchard Cheryl R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 87830.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526102239/0001193125-26-102239-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343672}, {"id": "0001193125-26-102240", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "David Colleran", "who_key": "Colleran David", "role": "EVP, General Counsel, Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 28708.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526102240/0001193125-26-102240-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343672}, {"id": "0001193125-26-036129", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Stephen D. Griffin", "who_key": "Griffin Stephen D.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526036129/0001193125-26-036129-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395512}, {"id": "0001171843-25-004063", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Joseph H. Capper", "who_key": "Capper Joseph H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184325004063/0001171843-25-004063-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720952}, {"id": "0001171843-25-004064", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Sheryl L. Conley", "who_key": "CONLEY SHERYL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184325004064/0001171843-25-004064-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720952}, {"id": "0001171843-25-004065", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Gary P. Fischetti", "who_key": "Fischetti Gary P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184325004065/0001171843-25-004065-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720952}, {"id": "0001171843-25-004067", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "John B. Henneman III", "who_key": "HENNEMAN JOHN B III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184325004067/0001171843-25-004067-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720952}, {"id": "0001171843-25-004069", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "William R. Jellison", "who_key": "Jellison William R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184325004069/0001171843-25-004069-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720952}, {"id": "0001171843-25-004070", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Glenn R. Larsen", "who_key": "Larsen Glenn R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184325004070/0001171843-25-004070-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720952}, {"id": "0001171843-25-004071", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Stephen Richard", "who_key": "Richard Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184325004071/0001171843-25-004071-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720952}, {"id": "0001171843-25-004072", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Susan L. N. Vogt", "who_key": "VOGT SUSAN L N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184325004072/0001171843-25-004072-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720952}, {"id": "0001171843-25-003729", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Stephen D. Griffin", "who_key": "Griffin Stephen D.", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43682.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184325003729/0001171843-25-003729-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745432}, {"id": "0001171843-25-001531", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Cheryl R. Blanchard", "who_key": "Blanchard Cheryl R", "role": "President, CEO, Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 193338.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on ANIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184325001531/0001171843-25-001531-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857752}], "recent_buys": [{"id": "0001193125-26-202704", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "John B. Henneman III", "who_key": "HENNEMAN JOHN B III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73319.5, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Board member picks up $73K of ANIK", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526202704/0001193125-26-202704-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267352}, {"id": "0001193125-26-197887", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Stephen D. Griffin", "who_key": "Griffin Stephen D.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 149880.66, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO loads up: $150K into ANIK", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526197887/0001193125-26-197887-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "0001171843-22-003615", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "David Colleran", "who_key": "Colleran David", "role": "EVP, General Counsel, Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 32055.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders now buying ANIK", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184322003615/0001171843-22-003615-index.htm", "trade_date": "2022-05-11", "timestamp": "2022-05-11", "mins": 2356792}, {"id": "0001171843-22-001915", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "David Colleran", "who_key": "Colleran David", "role": "EVP, General Counsel, Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 39978.0, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders now buying ANIK", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184322001915/0001171843-22-001915-index.htm", "trade_date": "2022-03-14", "timestamp": "2022-03-14", "mins": 2440312}, {"id": "0001171843-22-001878", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Jeffery S. Thompson", "who_key": "Thompson Jeffery S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49318.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 4 insiders into ANIK", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184322001878/0001171843-22-001878-index.htm", "trade_date": "2022-03-11", "timestamp": "2022-03-11", "mins": 2444632}, {"id": "0001171843-22-001833", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Cheryl R. Blanchard", "who_key": "Blanchard Cheryl R", "role": "President, CEO, Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 207142.815, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "5 insiders now buying ANIK", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184322001833/0001171843-22-001833-index.htm", "trade_date": "2022-03-11", "timestamp": "2022-03-11", "mins": 2444632}, {"id": "0001171843-22-001832", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Michael L. Levitz", "who_key": "Levitz Michael L", "role": "EVP, CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 98476.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 6 insiders into ANIK", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184322001832/0001171843-22-001832-index.htm", "trade_date": "2022-03-11", "timestamp": "2022-03-11", "mins": 2444632}, {"id": "0001171843-21-005933", "src": "INSIDERS", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Michael L. Levitz", "who_key": "Levitz Michael L", "role": "EVP, CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 145826.385, "score": 59.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 7 buying ANIK", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184321005933/0001171843-21-005933-index.htm", "trade_date": "2021-08-12", "timestamp": "2021-08-12", "mins": 2748472}], "institutional": [{"id": "13DG-0002100119-26-001342", "src": "13DG", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Anika Therapeutics, Inc.", "who_key": "Anika Therapeutics, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Anika Therapeutics, Inc. moves to a 4.95% passive stake in ANIK", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/0002100119-26-001342-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0002052113-26-000740", "src": "13DG", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Anika Therapeutics, Inc.", "who_key": "Anika Therapeutics, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Anika Therapeutics, Inc. moves to a 4.1% passive stake in ANIK", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/0002052113-26-000740-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002100119-26-000113", "src": "13DG", "ticker": "ANIK", "cik": "898437", "company": "Anika Therapeutics, Inc.", "company_raw": "Anika Therapeutics, Inc.", "who": "Anika Therapeutics, Inc.", "who_key": "Anika Therapeutics, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Anika Therapeutics, Inc. crosses 5% of ANIK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/898437/0002100119-26-000113-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}], "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": "Anika Therapeutics Inc. - Common Stock", "new_value": "Anika Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000898437", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000898437", "applied": 1, "detected_at": "2026-09-10T10:04:39.612417"}]}, "key_people": [{"who": "Michael L. Levitz", "who_key": "Levitz Michael L", "role": "EVP, CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 244302.385, "sold": 0, "net": 244302.385, "trades": 2, "top_score": 59.6, "lean": "buying", "history": [{"action": "BUY", "amount": 98476.0, "date": "2022-03-11", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184322001832/0001171843-22-001832-index.htm"}, {"action": "BUY", "amount": 145826.385, "date": "2021-08-12", "score": 59.6, "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184321005933/0001171843-21-005933-index.htm"}], "latest": {"action": "BUY", "amount": 98476.0, "date": "2022-03-11", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184322001832/0001171843-22-001832-index.htm"}}, {"who": "Cheryl R. Blanchard", "who_key": "Blanchard Cheryl R", "role": "President, CEO, Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 207142.815, "sold": 0, "net": 207142.815, "trades": 1, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 207142.815, "date": "2022-03-11", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184322001833/0001171843-22-001833-index.htm"}], "latest": {"action": "BUY", "amount": 207142.815, "date": "2022-03-11", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184322001833/0001171843-22-001833-index.htm"}}, {"who": "Stephen D. Griffin", "who_key": "Griffin Stephen D.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 149880.66, "sold": 0, "net": 149880.66, "trades": 1, "top_score": 58.8, "lean": "buying", "history": [{"action": "BUY", "amount": 149880.66, "date": "2026-04-30", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526197887/0001193125-26-197887-index.htm"}], "latest": {"action": "BUY", "amount": 149880.66, "date": "2026-04-30", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526197887/0001193125-26-197887-index.htm"}}, {"who": "John B. Henneman III", "who_key": "HENNEMAN JOHN B III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 73319.5, "sold": 0, "net": 73319.5, "trades": 1, "top_score": 39.0, "lean": "buying", "history": [{"action": "BUY", "amount": 73319.5, "date": "2026-05-01", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526202704/0001193125-26-202704-index.htm"}], "latest": {"action": "BUY", "amount": 73319.5, "date": "2026-05-01", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000119312526202704/0001193125-26-202704-index.htm"}}, {"who": "David Colleran", "who_key": "Colleran David", "role": "EVP, General Counsel, Corp Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 72033.0, "sold": 0, "net": 72033.0, "trades": 2, "top_score": 32.6, "lean": "buying", "history": [{"action": "BUY", "amount": 32055.0, "date": "2022-05-11", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184322003615/0001171843-22-003615-index.htm"}, {"action": "BUY", "amount": 39978.0, "date": "2022-03-14", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184322001915/0001171843-22-001915-index.htm"}], "latest": {"action": "BUY", "amount": 32055.0, "date": "2022-05-11", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184322003615/0001171843-22-003615-index.htm"}}, {"who": "Jeffery S. Thompson", "who_key": "Thompson Jeffery S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49318.0, "sold": 0, "net": 49318.0, "trades": 1, "top_score": 37.4, "lean": "buying", "history": [{"action": "BUY", "amount": 49318.0, "date": "2022-03-11", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184322001878/0001171843-22-001878-index.htm"}], "latest": {"action": "BUY", "amount": 49318.0, "date": "2022-03-11", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/898437/000117184322001878/0001171843-22-001878-index.htm"}}], "activity": [], "announcements": [{"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005793", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335269", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001342", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-29", "title": "FORM S-8", "accession": "0001171843-26-005017", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "FORM 10-Q", "accession": "0001171843-26-005012", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001171843-26-004977", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000740", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001171843-26-004635", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279545", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279542", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279541", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279539", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279535", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001171843-26-004253", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-08", "title": "Form DEFA14A", "accession": "0001140361-26-024374", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259520", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-01", "title": "Form DEFA14A", "accession": "0001140361-26-023475", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001193125-26-202704", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197887", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "FORM 10-Q", "accession": "0001171843-26-002852", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000113", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001171843-26-002799", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001140361-26-017490", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001140361-26-017489", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001140361-26-017488", "price_sensitive": false}], "performance": {"ticker": "ANIK", "has_prices": true, "summary": {"n": 8, "avg": 0.006683991725054121, "win_rate": 0.375, "best": 0.7204819277108436, "worst": -0.4735807323666748, "as_of": "2026-08-07"}, "buys": [{"who": "HENNEMAN JOHN B III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73319.5, "date": "2026-05-01", "score": 39.0, "ref_price": 14.85, "return": 0.44242424242424255}, {"who": "Griffin Stephen D.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 149880.66, "date": "2026-04-30", "score": 58.8, "ref_price": 12.45, "return": 0.7204819277108436}, {"who": "Colleran David", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, General Counsel, Corp Sec", "amount": 32055.0, "date": "2022-05-11", "score": 30.9, "ref_price": 21.2, "return": 0.010377358490566152}, {"who": "Colleran David", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, General Counsel, Corp Sec", "amount": 39978.0, "date": "2022-03-14", "score": 32.6, "ref_price": 25.45, "return": -0.15834970530451858}, {"who": "Thompson Jeffery S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49318.0, "date": "2022-03-11", "score": 37.4, "ref_price": 25.58, "return": -0.1626270523846754}, {"who": "Blanchard Cheryl R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, Director, Director", "amount": 207142.815, "date": "2022-03-11", "score": 54.1, "ref_price": 25.58, "return": -0.1626270523846754}, {"who": "Levitz Michael L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO, Treasurer", "amount": 98476.0, "date": "2022-03-11", "score": 51.5, "ref_price": 25.58, "return": -0.1626270523846754}, {"who": "Levitz Michael L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO, Treasurer", "amount": 145826.385, "date": "2021-08-12", "score": 59.6, "ref_price": 40.69, "return": -0.4735807323666748}]}, "price_series": [{"date": "2016-08-08", "close": 47.51, "volume": 163381.0}, {"date": "2016-08-09", "close": 48.06, "volume": 149356.0}, {"date": "2016-08-10", "close": 48.04, "volume": 83208.0}, {"date": "2016-08-11", "close": 48.94, "volume": 103336.0}, {"date": "2016-08-12", "close": 48.79, "volume": 138129.0}, {"date": "2016-08-15", "close": 49.6, "volume": 109310.0}, {"date": "2016-08-16", "close": 49.33, "volume": 112065.0}, {"date": "2016-08-17", "close": 48.65, "volume": 106475.0}, {"date": "2016-08-18", "close": 49.78, "volume": 138152.0}, {"date": "2016-08-19", "close": 49.82, "volume": 161198.0}, {"date": "2016-08-22", "close": 49.5, "volume": 137717.0}, {"date": "2016-08-23", "close": 49.75, "volume": 82733.0}, {"date": "2016-08-24", "close": 49.06, "volume": 97947.0}, {"date": "2016-08-25", "close": 48.72, "volume": 64737.0}, {"date": "2016-08-26", "close": 48.36, "volume": 90594.0}, {"date": "2016-08-29", "close": 47.99, "volume": 91567.0}, {"date": "2016-08-30", "close": 47.45, "volume": 74105.0}, {"date": "2016-08-31", "close": 47.24, "volume": 94189.0}, {"date": "2016-09-01", "close": 47.94, "volume": 105090.0}, {"date": "2016-09-02", "close": 47.89, "volume": 90650.0}, {"date": "2016-09-06", "close": 48.34, "volume": 106210.0}, {"date": "2016-09-07", "close": 48.31, "volume": 121684.0}, {"date": "2016-09-08", "close": 47.49, "volume": 85259.0}, {"date": "2016-09-09", "close": 45.91, "volume": 121383.0}, {"date": "2016-09-12", "close": 47.23, "volume": 118639.0}, {"date": "2016-09-13", "close": 46.89, "volume": 102136.0}, {"date": "2016-09-14", "close": 46.98, "volume": 73550.0}, {"date": "2016-09-15", "close": 47.28, "volume": 62311.0}, {"date": "2016-09-16", "close": 47.37, "volume": 133627.0}, {"date": "2016-09-19", "close": 47.49, "volume": 65397.0}, {"date": "2016-09-20", "close": 47.59, "volume": 42096.0}, {"date": "2016-09-21", "close": 47.93, "volume": 142791.0}, {"date": "2016-09-22", "close": 47.99, "volume": 128681.0}, {"date": "2016-09-23", "close": 46.92, "volume": 113605.0}, {"date": "2016-09-26", "close": 45.82, "volume": 101289.0}, {"date": "2016-09-27", "close": 46.48, "volume": 88049.0}, {"date": "2016-09-28", "close": 46.75, "volume": 53532.0}, {"date": "2016-09-29", "close": 46.1, "volume": 69702.0}, {"date": "2016-09-30", "close": 47.85, "volume": 236947.0}, {"date": "2016-10-03", "close": 47.56, "volume": 95078.0}, {"date": "2016-10-04", "close": 46.75, "volume": 54091.0}, {"date": "2016-10-05", "close": 48.02, "volume": 121400.0}, {"date": "2016-10-06", "close": 47.91, "volume": 68525.0}, {"date": "2016-10-07", "close": 47.65, "volume": 47746.0}, {"date": "2016-10-10", "close": 47.82, "volume": 45654.0}, {"date": "2016-10-11", "close": 46.75, "volume": 59102.0}, {"date": "2016-10-12", "close": 46.58, "volume": 52712.0}, {"date": "2016-10-13", "close": 45.3, "volume": 140524.0}, {"date": "2016-10-14", "close": 44.5, "volume": 241463.0}, {"date": "2016-10-17", "close": 44.73, "volume": 90698.0}, {"date": "2016-10-18", "close": 44.97, "volume": 70201.0}, {"date": "2016-10-19", "close": 44.04, "volume": 61907.0}, {"date": "2016-10-20", "close": 44.43, "volume": 118703.0}, {"date": "2016-10-21", "close": 43.65, "volume": 72140.0}, {"date": "2016-10-24", "close": 43.99, "volume": 57407.0}, {"date": "2016-10-25", "close": 43.18, "volume": 62603.0}, {"date": "2016-10-26", "close": 42.73, "volume": 108745.0}, {"date": "2016-10-27", "close": 44.06, "volume": 259469.0}, {"date": "2016-10-28", "close": 43.0, "volume": 109915.0}, {"date": "2016-10-31", "close": 44.36, "volume": 120553.0}, {"date": "2016-11-01", "close": 43.85, "volume": 83403.0}, {"date": "2016-11-02", "close": 42.31, "volume": 89453.0}, {"date": "2016-11-03", "close": 41.44, "volume": 73665.0}, {"date": "2016-11-04", "close": 41.74, "volume": 136947.0}, {"date": "2016-11-07", "close": 44.26, "volume": 183300.0}, {"date": "2016-11-08", "close": 43.15, "volume": 85143.0}, {"date": "2016-11-09", "close": 43.56, "volume": 173278.0}, {"date": "2016-11-10", "close": 45.34, "volume": 214201.0}, {"date": "2016-11-11", "close": 45.56, "volume": 176737.0}, {"date": "2016-11-14", "close": 44.56, "volume": 169502.0}, {"date": "2016-11-15", "close": 43.94, "volume": 156191.0}, {"date": "2016-11-16", "close": 44.68, "volume": 144081.0}, {"date": "2016-11-17", "close": 45.09, "volume": 72697.0}, {"date": "2016-11-18", "close": 45.27, "volume": 83840.0}, {"date": "2016-11-21", "close": 46.01, "volume": 61458.0}, {"date": "2016-11-22", "close": 46.13, "volume": 90371.0}, {"date": "2016-11-23", "close": 46.73, "volume": 77125.0}, {"date": "2016-11-25", "close": 46.63, "volume": 39349.0}, {"date": "2016-11-28", "close": 46.1, "volume": 119998.0}, {"date": "2016-11-29", "close": 46.34, "volume": 97019.0}, {"date": "2016-11-30", "close": 46.66, "volume": 108284.0}, {"date": "2016-12-01", "close": 46.935, "volume": 147385.0}, {"date": "2016-12-02", "close": 46.51, "volume": 100071.0}, {"date": "2016-12-05", "close": 47.28, "volume": 107689.0}, {"date": "2016-12-06", "close": 47.5, "volume": 78012.0}, {"date": "2016-12-07", "close": 47.71, "volume": 91674.0}, {"date": "2016-12-08", "close": 48.14, "volume": 130610.0}, {"date": "2016-12-09", "close": 49.64, "volume": 129317.0}, {"date": "2016-12-12", "close": 49.76, "volume": 105560.0}, {"date": "2016-12-13", "close": 50.02, "volume": 118534.0}, {"date": "2016-12-14", "close": 48.97, "volume": 168411.0}, {"date": "2016-12-15", "close": 49.16, "volume": 97295.0}, {"date": "2016-12-16", "close": 49.05, "volume": 224605.0}, {"date": "2016-12-19", "close": 48.23, "volume": 156545.0}, {"date": "2016-12-20", "close": 48.87, "volume": 93234.0}, {"date": "2016-12-21", "close": 48.61, "volume": 57360.0}, {"date": "2016-12-22", "close": 48.63, "volume": 73894.0}, {"date": "2016-12-23", "close": 49.53, "volume": 53776.0}, {"date": "2016-12-27", "close": 49.75, "volume": 60294.0}, {"date": "2016-12-28", "close": 48.99, "volume": 79371.0}, {"date": "2016-12-29", "close": 49.19, "volume": 39339.0}, {"date": "2016-12-30", "close": 48.96, "volume": 54044.0}, {"date": "2017-01-03", "close": 50.11, "volume": 138117.0}, {"date": "2017-01-04", "close": 50.74, "volume": 137543.0}, {"date": "2017-01-05", "close": 50.33, "volume": 185088.0}, {"date": "2017-01-06", "close": 50.81, "volume": 174232.0}, {"date": "2017-01-09", "close": 50.75, "volume": 95734.0}, {"date": "2017-01-10", "close": 50.78, "volume": 75570.0}, {"date": "2017-01-11", "close": 50.0, "volume": 366933.0}, {"date": "2017-01-12", "close": 50.12, "volume": 112108.0}, {"date": "2017-01-13", "close": 50.03, "volume": 64172.0}, {"date": "2017-01-17", "close": 50.06, "volume": 110126.0}, {"date": "2017-01-18", "close": 50.14, "volume": 87117.0}, {"date": "2017-01-19", "close": 50.0, "volume": 99650.0}, {"date": "2017-01-20", "close": 50.055, "volume": 84486.0}, {"date": "2017-01-23", "close": 49.84, "volume": 66491.0}, {"date": "2017-01-24", "close": 50.68, "volume": 80830.0}, {"date": "2017-01-25", "close": 50.68, "volume": 92771.0}, {"date": "2017-01-26", "close": 50.27, "volume": 49796.0}, {"date": "2017-01-27", "close": 50.13, "volume": 43049.0}, {"date": "2017-01-30", "close": 49.74, "volume": 65314.0}, {"date": "2017-01-31", "close": 50.54, "volume": 73241.0}, {"date": "2017-02-01", "close": 50.02, "volume": 82036.0}, {"date": "2017-02-02", "close": 50.17, "volume": 74990.0}, {"date": "2017-02-03", "close": 50.35, "volume": 60190.0}, {"date": "2017-02-06", "close": 50.31, "volume": 64382.0}, {"date": "2017-02-07", "close": 50.3, "volume": 49664.0}, {"date": "2017-02-08", "close": 50.27, "volume": 37575.0}, {"date": "2017-02-09", "close": 51.12, "volume": 92421.0}, {"date": "2017-02-10", "close": 51.39, "volume": 53573.0}, {"date": "2017-02-13", "close": 51.63, "volume": 40712.0}, {"date": "2017-02-14", "close": 51.59, "volume": 88827.0}, {"date": "2017-02-15", "close": 52.23, "volume": 72237.0}, {"date": "2017-02-16", "close": 49.02, "volume": 429161.0}, {"date": "2017-02-17", "close": 48.98, "volume": 271886.0}, {"date": "2017-02-21", "close": 49.2, "volume": 141744.0}, {"date": "2017-02-22", "close": 49.09, "volume": 162848.0}, {"date": "2017-02-23", "close": 49.57, "volume": 117294.0}, {"date": "2017-02-24", "close": 49.75, "volume": 103685.0}, {"date": "2017-02-27", "close": 48.49, "volume": 171752.0}, {"date": "2017-02-28", "close": 46.79, "volume": 154363.0}, {"date": "2017-03-01", "close": 46.83, "volume": 117934.0}, {"date": "2017-03-02", "close": 46.53, "volume": 78883.0}, {"date": "2017-03-03", "close": 46.18, "volume": 97414.0}, {"date": "2017-03-06", "close": 44.88, "volume": 109203.0}, {"date": "2017-03-07", "close": 43.84, "volume": 117130.0}, {"date": "2017-03-08", "close": 44.23, "volume": 129399.0}, {"date": "2017-03-09", "close": 43.88, "volume": 97828.0}, {"date": "2017-03-10", "close": 44.59, "volume": 140928.0}, {"date": "2017-03-13", "close": 43.91, "volume": 105119.0}, {"date": "2017-03-14", "close": 44.02, "volume": 137635.0}, {"date": "2017-03-15", "close": 43.19, "volume": 165758.0}, {"date": "2017-03-16", "close": 42.91, "volume": 132651.0}, {"date": "2017-03-17", "close": 43.15, "volume": 214596.0}, {"date": "2017-03-20", "close": 42.53, "volume": 83049.0}, {"date": "2017-03-21", "close": 42.69, "volume": 112988.0}, {"date": "2017-03-22", "close": 42.15, "volume": 79155.0}, {"date": "2017-03-23", "close": 41.72, "volume": 81318.0}, {"date": "2017-03-24", "close": 42.35, "volume": 123614.0}, {"date": "2017-03-27", "close": 42.67, "volume": 85999.0}, {"date": "2017-03-28", "close": 42.56, "volume": 111644.0}, {"date": "2017-03-29", "close": 42.28, "volume": 65395.0}, {"date": "2017-03-30", "close": 43.19, "volume": 111722.0}, {"date": "2017-03-31", "close": 43.44, "volume": 99053.0}, {"date": "2017-04-03", "close": 43.12, "volume": 164081.0}, {"date": "2017-04-04", "close": 43.23, "volume": 160698.0}, {"date": "2017-04-05", "close": 43.48, "volume": 119923.0}, {"date": "2017-04-06", "close": 43.42, "volume": 82140.0}, {"date": "2017-04-07", "close": 43.37, "volume": 135165.0}, {"date": "2017-04-10", "close": 43.32, "volume": 61948.0}, {"date": "2017-04-11", "close": 43.34, "volume": 72374.0}, {"date": "2017-04-12", "close": 43.16, "volume": 103589.0}, {"date": "2017-04-13", "close": 43.04, "volume": 72263.0}, {"date": "2017-04-17", "close": 44.4, "volume": 154297.0}, {"date": "2017-04-18", "close": 44.29, "volume": 76672.0}, {"date": "2017-04-19", "close": 44.36, "volume": 78980.0}, {"date": "2017-04-20", "close": 44.59, "volume": 54573.0}, {"date": "2017-04-21", "close": 43.78, "volume": 146335.0}, {"date": "2017-04-24", "close": 44.47, "volume": 108578.0}, {"date": "2017-04-25", "close": 44.02, "volume": 103964.0}, {"date": "2017-04-26", "close": 44.86, "volume": 142498.0}, {"date": "2017-04-27", "close": 45.78, "volume": 149855.0}, {"date": "2017-04-28", "close": 46.13, "volume": 155189.0}, {"date": "2017-05-01", "close": 46.71, "volume": 124967.0}, {"date": "2017-05-02", "close": 46.96, "volume": 291065.0}, {"date": "2017-05-03", "close": 46.11, "volume": 102504.0}, {"date": "2017-05-04", "close": 44.4, "volume": 173187.0}, {"date": "2017-05-05", "close": 44.75, "volume": 167556.0}, {"date": "2017-05-08", "close": 46.13, "volume": 132223.0}, {"date": "2017-05-09", "close": 47.49, "volume": 141023.0}, {"date": "2017-05-10", "close": 47.18, "volume": 88360.0}, {"date": "2017-05-11", "close": 46.72, "volume": 104293.0}, {"date": "2017-05-12", "close": 45.99, "volume": 87310.0}, {"date": "2017-05-15", "close": 46.65, "volume": 92060.0}, {"date": "2017-05-16", "close": 47.31, "volume": 96378.0}, {"date": "2017-05-17", "close": 46.76, "volume": 104103.0}, {"date": "2017-05-18", "close": 46.94, "volume": 125777.0}, {"date": "2017-05-19", "close": 47.03, "volume": 266015.0}, {"date": "2017-05-22", "close": 46.81, "volume": 79132.0}, {"date": "2017-05-23", "close": 46.41, "volume": 59243.0}, {"date": "2017-05-24", "close": 46.35, "volume": 44191.0}, {"date": "2017-05-25", "close": 46.45, "volume": 64851.0}, {"date": "2017-05-26", "close": 46.19, "volume": 59146.0}, {"date": "2017-05-30", "close": 46.29, "volume": 46221.0}, {"date": "2017-05-31", "close": 46.27, "volume": 67358.0}, {"date": "2017-06-01", "close": 47.27, "volume": 85489.0}, {"date": "2017-06-02", "close": 47.16, "volume": 109034.0}, {"date": "2017-06-05", "close": 46.61, "volume": 33827.0}, {"date": "2017-06-06", "close": 46.59, "volume": 76192.0}, {"date": "2017-06-07", "close": 46.37, "volume": 93223.0}, {"date": "2017-06-08", "close": 46.28, "volume": 105239.0}, {"date": "2017-06-09", "close": 46.44, "volume": 97913.0}, {"date": "2017-06-12", "close": 46.45, "volume": 85210.0}, {"date": "2017-06-13", "close": 46.97, "volume": 54093.0}, {"date": "2017-06-14", "close": 47.05, "volume": 95348.0}, {"date": "2017-06-15", "close": 45.79, "volume": 88485.0}, {"date": "2017-06-16", "close": 45.32, "volume": 153693.0}, {"date": "2017-06-19", "close": 47.31, "volume": 248973.0}, {"date": "2017-06-20", "close": 47.33, "volume": 119213.0}, {"date": "2017-06-21", "close": 47.27, "volume": 63527.0}, {"date": "2017-06-22", "close": 47.87, "volume": 54994.0}, {"date": "2017-06-23", "close": 48.75, "volume": 150142.0}, {"date": "2017-06-26", "close": 48.98, "volume": 84504.0}, {"date": "2017-06-27", "close": 49.68, "volume": 124064.0}, {"date": "2017-06-28", "close": 49.53, "volume": 116387.0}, {"date": "2017-06-29", "close": 48.73, "volume": 92779.0}, {"date": "2017-06-30", "close": 49.34, "volume": 85599.0}, {"date": "2017-07-03", "close": 49.77, "volume": 53810.0}, {"date": "2017-07-05", "close": 49.82, "volume": 102409.0}, {"date": "2017-07-06", "close": 49.54, "volume": 121904.0}, {"date": "2017-07-07", "close": 49.55, "volume": 97208.0}, {"date": "2017-07-10", "close": 45.71, "volume": 235887.0}, {"date": "2017-07-11", "close": 45.77, "volume": 103153.0}, {"date": "2017-07-12", "close": 46.17, "volume": 88769.0}, {"date": "2017-07-13", "close": 46.17, "volume": 75737.0}, {"date": "2017-07-14", "close": 46.12, "volume": 56275.0}, {"date": "2017-07-17", "close": 46.47, "volume": 75267.0}, {"date": "2017-07-18", "close": 47.84, "volume": 124786.0}, {"date": "2017-07-19", "close": 48.17, "volume": 89303.0}, {"date": "2017-07-20", "close": 48.95, "volume": 58621.0}, {"date": "2017-07-21", "close": 47.91, "volume": 78569.0}, {"date": "2017-07-24", "close": 47.35, "volume": 67739.0}, {"date": "2017-07-25", "close": 48.26, "volume": 108794.0}, {"date": "2017-07-26", "close": 47.99, "volume": 107089.0}, {"date": "2017-07-27", "close": 51.7, "volume": 317910.0}, {"date": "2017-07-28", "close": 50.27, "volume": 118104.0}, {"date": "2017-07-31", "close": 51.16, "volume": 120176.0}, {"date": "2017-08-01", "close": 51.2, "volume": 140181.0}, {"date": "2017-08-02", "close": 51.22, "volume": 106509.0}, {"date": "2017-08-03", "close": 52.27, "volume": 163517.0}, {"date": "2017-08-04", "close": 52.0, "volume": 105546.0}, {"date": "2017-08-07", "close": 52.19, "volume": 54514.0}, {"date": "2017-08-08", "close": 52.23, "volume": 129411.0}, {"date": "2017-08-09", "close": 51.57, "volume": 98720.0}, {"date": "2017-08-10", "close": 51.38, "volume": 94040.0}, {"date": "2017-08-11", "close": 51.72, "volume": 87125.0}, {"date": "2017-08-14", "close": 52.1, "volume": 66790.0}, {"date": "2017-08-15", "close": 52.2, "volume": 85453.0}, {"date": "2017-08-16", "close": 52.97, "volume": 81417.0}, {"date": "2017-08-17", "close": 52.68, "volume": 78393.0}, {"date": "2017-08-18", "close": 52.82, "volume": 489516.0}, {"date": "2017-08-21", "close": 52.86, "volume": 48303.0}, {"date": "2017-08-22", "close": 53.0, "volume": 48748.0}, {"date": "2017-08-23", "close": 52.63, "volume": 53362.0}, {"date": "2017-08-24", "close": 52.7, "volume": 60912.0}, {"date": "2017-08-25", "close": 52.76, "volume": 53616.0}, {"date": "2017-08-28", "close": 53.21, "volume": 47738.0}, {"date": "2017-08-29", "close": 53.09, "volume": 49387.0}, {"date": "2017-08-30", "close": 53.26, "volume": 49135.0}, {"date": "2017-08-31", "close": 53.7, "volume": 57352.0}, {"date": "2017-09-01", "close": 53.63, "volume": 40887.0}, {"date": "2017-09-05", "close": 53.51, "volume": 47772.0}, {"date": "2017-09-06", "close": 55.02, "volume": 126422.0}, {"date": "2017-09-07", "close": 54.9, "volume": 60609.0}, {"date": "2017-09-08", "close": 55.64, "volume": 60170.0}, {"date": "2017-09-11", "close": 56.01, "volume": 77975.0}, {"date": "2017-09-12", "close": 56.02, "volume": 66467.0}, {"date": "2017-09-13", "close": 55.98, "volume": 78988.0}, {"date": "2017-09-14", "close": 55.99, "volume": 98482.0}, {"date": "2017-09-15", "close": 55.86, "volume": 155937.0}, {"date": "2017-09-18", "close": 56.11, "volume": 71019.0}, {"date": "2017-09-19", "close": 56.04, "volume": 55194.0}, {"date": "2017-09-20", "close": 57.02, "volume": 148843.0}, {"date": "2017-09-21", "close": 57.02, "volume": 72796.0}, {"date": "2017-09-22", "close": 56.69, "volume": 70519.0}, {"date": "2017-09-25", "close": 56.56, "volume": 87620.0}, {"date": "2017-09-26", "close": 56.57, "volume": 66275.0}, {"date": "2017-09-27", "close": 58.07, "volume": 69061.0}, {"date": "2017-09-28", "close": 58.21, "volume": 77315.0}, {"date": "2017-09-29", "close": 58.0, "volume": 62171.0}, {"date": "2017-10-02", "close": 58.81, "volume": 102445.0}, {"date": "2017-10-03", "close": 59.43, "volume": 61869.0}, {"date": "2017-10-04", "close": 58.53, "volume": 119009.0}, {"date": "2017-10-05", "close": 58.5, "volume": 102825.0}, {"date": "2017-10-06", "close": 59.54, "volume": 51864.0}, {"date": "2017-10-09", "close": 59.6, "volume": 71290.0}, {"date": "2017-10-10", "close": 59.16, "volume": 55294.0}, {"date": "2017-10-11", "close": 59.47, "volume": 82688.0}, {"date": "2017-10-12", "close": 59.94, "volume": 71746.0}, {"date": "2017-10-13", "close": 59.78, "volume": 62569.0}, {"date": "2017-10-16", "close": 59.78, "volume": 61199.0}, {"date": "2017-10-17", "close": 59.58, "volume": 67155.0}, {"date": "2017-10-18", "close": 59.47, "volume": 67392.0}, {"date": "2017-10-19", "close": 59.75, "volume": 52222.0}, {"date": "2017-10-20", "close": 59.81, "volume": 39758.0}, {"date": "2017-10-23", "close": 59.91, "volume": 68735.0}, {"date": "2017-10-24", "close": 59.59, "volume": 61032.0}, {"date": "2017-10-25", "close": 58.57, "volume": 109204.0}, {"date": "2017-10-26", "close": 54.85, "volume": 300214.0}, {"date": "2017-10-27", "close": 55.68, "volume": 151354.0}, {"date": "2017-10-30", "close": 54.09, "volume": 85151.0}, {"date": "2017-10-31", "close": 54.63, "volume": 78539.0}, {"date": "2017-11-01", "close": 53.53, "volume": 57611.0}, {"date": "2017-11-02", "close": 53.49, "volume": 54077.0}, {"date": "2017-11-03", "close": 53.76, "volume": 64660.0}, {"date": "2017-11-06", "close": 53.57, "volume": 29850.0}, {"date": "2017-11-07", "close": 53.44, "volume": 33266.0}, {"date": "2017-11-08", "close": 53.79, "volume": 47348.0}, {"date": "2017-11-09", "close": 54.75, "volume": 69796.0}, {"date": "2017-11-10", "close": 54.01, "volume": 75053.0}, {"date": "2017-11-13", "close": 53.61, "volume": 43356.0}, {"date": "2017-11-14", "close": 53.57, "volume": 43936.0}, {"date": "2017-11-15", "close": 53.27, "volume": 36714.0}, {"date": "2017-11-16", "close": 54.07, "volume": 31394.0}, {"date": "2017-11-17", "close": 53.39, "volume": 61844.0}, {"date": "2017-11-20", "close": 53.97, "volume": 32393.0}, {"date": "2017-11-21", "close": 54.77, "volume": 44967.0}, {"date": "2017-11-22", "close": 54.49, "volume": 56527.0}, {"date": "2017-11-24", "close": 54.82, "volume": 19857.0}, {"date": "2017-11-27", "close": 54.21, "volume": 91227.0}, {"date": "2017-11-28", "close": 54.78, "volume": 36685.0}, {"date": "2017-11-29", "close": 55.02, "volume": 47983.0}, {"date": "2017-11-30", "close": 55.12, "volume": 102716.0}, {"date": "2017-12-01", "close": 54.74, "volume": 51309.0}, {"date": "2017-12-04", "close": 53.61, "volume": 52691.0}, {"date": "2017-12-05", "close": 53.44, "volume": 46537.0}, {"date": "2017-12-06", "close": 53.65, "volume": 33932.0}, {"date": "2017-12-07", "close": 52.99, "volume": 114255.0}, {"date": "2017-12-08", "close": 53.66, "volume": 65905.0}, {"date": "2017-12-11", "close": 53.31, "volume": 26710.0}, {"date": "2017-12-12", "close": 52.5, "volume": 43386.0}, {"date": "2017-12-13", "close": 53.13, "volume": 52253.0}, {"date": "2017-12-14", "close": 52.77, "volume": 40406.0}, {"date": "2017-12-15", "close": 53.44, "volume": 156605.0}, {"date": "2017-12-18", "close": 53.4, "volume": 39714.0}, {"date": "2017-12-19", "close": 52.56, "volume": 46407.0}, {"date": "2017-12-20", "close": 52.5, "volume": 32347.0}, {"date": "2017-12-21", "close": 52.14, "volume": 34595.0}, {"date": "2017-12-22", "close": 52.22, "volume": 57166.0}, {"date": "2017-12-26", "close": 52.44, "volume": 46916.0}, {"date": "2017-12-27", "close": 53.23, "volume": 83536.0}, {"date": "2017-12-28", "close": 53.39, "volume": 49664.0}, {"date": "2017-12-29", "close": 53.91, "volume": 71885.0}, {"date": "2018-01-02", "close": 54.91, "volume": 103290.0}, {"date": "2018-01-03", "close": 55.11, "volume": 54997.0}, {"date": "2018-01-04", "close": 55.5, "volume": 48105.0}, {"date": "2018-01-05", "close": 56.03, "volume": 68563.0}, {"date": "2018-01-08", "close": 55.53, "volume": 66525.0}, {"date": "2018-01-09", "close": 55.05, "volume": 47960.0}, {"date": "2018-01-10", "close": 54.73, "volume": 37514.0}, {"date": "2018-01-11", "close": 56.18, "volume": 32588.0}, {"date": "2018-01-12", "close": 56.64, "volume": 53185.0}, {"date": "2018-01-16", "close": 58.36, "volume": 83427.0}, {"date": "2018-01-17", "close": 58.63, "volume": 66847.0}, {"date": "2018-01-18", "close": 58.1, "volume": 45070.0}, {"date": "2018-01-19", "close": 59.03, "volume": 43062.0}, {"date": "2018-01-22", "close": 59.36, "volume": 63553.0}, {"date": "2018-01-23", "close": 59.38, "volume": 37970.0}, {"date": "2018-01-24", "close": 61.47, "volume": 133257.0}, {"date": "2018-01-25", "close": 62.43, "volume": 88780.0}, {"date": "2018-01-26", "close": 67.77, "volume": 128993.0}, {"date": "2018-01-29", "close": 68.43, "volume": 110090.0}, {"date": "2018-01-30", "close": 68.2, "volume": 64209.0}, {"date": "2018-01-31", "close": 66.72, "volume": 49615.0}, {"date": "2018-02-01", "close": 66.3, "volume": 119302.0}, {"date": "2018-02-02", "close": 64.6, "volume": 97556.0}, {"date": "2018-02-05", "close": 62.36, "volume": 89258.0}, {"date": "2018-02-06", "close": 60.43, "volume": 193381.0}, {"date": "2018-02-07", "close": 58.8, "volume": 173656.0}, {"date": "2018-02-08", "close": 57.6, "volume": 115668.0}, {"date": "2018-02-09", "close": 57.59, "volume": 94819.0}, {"date": "2018-02-12", "close": 58.73, "volume": 109818.0}, {"date": "2018-02-13", "close": 57.24, "volume": 135982.0}, {"date": "2018-02-14", "close": 58.06, "volume": 105217.0}, {"date": "2018-02-15", "close": 59.5, "volume": 60030.0}, {"date": "2018-02-16", "close": 60.63, "volume": 85938.0}, {"date": "2018-02-20", "close": 60.1, "volume": 52845.0}, {"date": "2018-02-21", "close": 59.73, "volume": 83962.0}, {"date": "2018-02-22", "close": 57.71, "volume": 127460.0}, {"date": "2018-02-23", "close": 51.69, "volume": 263263.0}, {"date": "2018-02-26", "close": 53.31, "volume": 139810.0}, {"date": "2018-02-27", "close": 54.22, "volume": 110623.0}, {"date": "2018-02-28", "close": 52.05, "volume": 138754.0}, {"date": "2018-03-01", "close": 51.51, "volume": 124913.0}, {"date": "2018-03-02", "close": 51.94, "volume": 91018.0}, {"date": "2018-03-05", "close": 51.07, "volume": 123775.0}, {"date": "2018-03-06", "close": 51.9, "volume": 90588.0}, {"date": "2018-03-07", "close": 52.9, "volume": 46414.0}, {"date": "2018-03-08", "close": 53.43, "volume": 87880.0}, {"date": "2018-03-09", "close": 53.49, "volume": 67098.0}, {"date": "2018-03-12", "close": 53.93, "volume": 63341.0}, {"date": "2018-03-13", "close": 53.88, "volume": 76287.0}, {"date": "2018-03-14", "close": 53.56, "volume": 81085.0}, {"date": "2018-03-15", "close": 52.07, "volume": 86601.0}, {"date": "2018-03-16", "close": 51.43, "volume": 257968.0}, {"date": "2018-03-19", "close": 52.42, "volume": 159519.0}, {"date": "2018-03-20", "close": 52.32, "volume": 125289.0}, {"date": "2018-03-21", "close": 52.03, "volume": 37018.0}, {"date": "2018-03-22", "close": 51.27, "volume": 72131.0}, {"date": "2018-03-23", "close": 49.66, "volume": 77556.0}, {"date": "2018-03-26", "close": 51.05, "volume": 52719.0}, {"date": "2018-03-27", "close": 49.22, "volume": 93471.0}, {"date": "2018-03-28", "close": 49.46, "volume": 70614.0}, {"date": "2018-03-29", "close": 49.72, "volume": 59367.0}, {"date": "2018-04-02", "close": 48.27, "volume": 42729.0}, {"date": "2018-04-03", "close": 46.03, "volume": 254160.0}, {"date": "2018-04-04", "close": 46.63, "volume": 175549.0}, {"date": "2018-04-05", "close": 46.69, "volume": 90247.0}, {"date": "2018-04-06", "close": 45.65, "volume": 77951.0}, {"date": "2018-04-09", "close": 46.38, "volume": 61000.0}, {"date": "2018-04-10", "close": 46.26, "volume": 127164.0}, {"date": "2018-04-11", "close": 46.55, "volume": 86358.0}, {"date": "2018-04-12", "close": 46.2, "volume": 77945.0}, {"date": "2018-04-13", "close": 46.1, "volume": 53734.0}, {"date": "2018-04-16", "close": 46.62, "volume": 38663.0}, {"date": "2018-04-17", "close": 46.6, "volume": 113437.0}, {"date": "2018-04-18", "close": 45.91, "volume": 168396.0}, {"date": "2018-04-19", "close": 45.53, "volume": 57320.0}, {"date": "2018-04-20", "close": 45.13, "volume": 88851.0}, {"date": "2018-04-23", "close": 44.81, "volume": 68705.0}, {"date": "2018-04-24", "close": 44.8, "volume": 81462.0}, {"date": "2018-04-25", "close": 44.41, "volume": 132896.0}, {"date": "2018-04-26", "close": 43.98, "volume": 403550.0}, {"date": "2018-04-27", "close": 43.95, "volume": 171510.0}, {"date": "2018-04-30", "close": 44.01, "volume": 224640.0}, {"date": "2018-05-01", "close": 45.11, "volume": 135499.0}, {"date": "2018-05-02", "close": 46.2, "volume": 102965.0}, {"date": "2018-05-03", "close": 34.8, "volume": 841774.0}, {"date": "2018-05-04", "close": 37.87, "volume": 312975.0}, {"date": "2018-05-07", "close": 38.02, "volume": 150196.0}, {"date": "2018-05-08", "close": 36.76, "volume": 211490.0}, {"date": "2018-05-09", "close": 36.6, "volume": 95246.0}, {"date": "2018-05-10", "close": 37.0, "volume": 168222.0}, {"date": "2018-05-11", "close": 37.07, "volume": 159070.0}, {"date": "2018-05-14", "close": 37.98, "volume": 179933.0}, {"date": "2018-05-15", "close": 38.15, "volume": 244002.0}, {"date": "2018-05-16", "close": 39.81, "volume": 731661.0}, {"date": "2018-05-17", "close": 39.03, "volume": 162530.0}, {"date": "2018-05-18", "close": 38.94, "volume": 105674.0}, {"date": "2018-05-21", "close": 39.08, "volume": 134405.0}, {"date": "2018-05-22", "close": 38.95, "volume": 123482.0}, {"date": "2018-05-23", "close": 39.5, "volume": 188572.0}, {"date": "2018-05-24", "close": 41.41, "volume": 346824.0}, {"date": "2018-05-25", "close": 40.31, "volume": 127730.0}, {"date": "2018-05-29", "close": 40.0, "volume": 180550.0}, {"date": "2018-05-30", "close": 40.49, "volume": 191460.0}, {"date": "2018-05-31", "close": 40.66, "volume": 110814.0}, {"date": "2018-06-01", "close": 41.24, "volume": 188899.0}, {"date": "2018-06-04", "close": 42.5, "volume": 227055.0}, {"date": "2018-06-05", "close": 42.74, "volume": 206547.0}, {"date": "2018-06-06", "close": 42.41, "volume": 185366.0}, {"date": "2018-06-07", "close": 42.23, "volume": 141793.0}, {"date": "2018-06-08", "close": 42.2, "volume": 170979.0}, {"date": "2018-06-11", "close": 43.32, "volume": 92896.0}, {"date": "2018-06-12", "close": 43.61, "volume": 115709.0}, {"date": "2018-06-13", "close": 43.97, "volume": 88572.0}, {"date": "2018-06-14", "close": 44.77, "volume": 163635.0}, {"date": "2018-06-15", "close": 45.05, "volume": 244246.0}, {"date": "2018-06-18", "close": 45.07, "volume": 227583.0}, {"date": "2018-06-19", "close": 46.12, "volume": 97924.0}, {"date": "2018-06-20", "close": 28.77, "volume": 3554284.0}, {"date": "2018-06-21", "close": 29.73, "volume": 871425.0}, {"date": "2018-06-22", "close": 30.97, "volume": 808332.0}, {"date": "2018-06-25", "close": 30.66, "volume": 334284.0}, {"date": "2018-06-26", "close": 31.45, "volume": 354442.0}, {"date": "2018-06-27", "close": 31.49, "volume": 217732.0}, {"date": "2018-06-28", "close": 31.27, "volume": 202484.0}, {"date": "2018-06-29", "close": 32.0, "volume": 292857.0}, {"date": "2018-07-02", "close": 32.97, "volume": 152354.0}, {"date": "2018-07-03", "close": 32.83, "volume": 73103.0}, {"date": "2018-07-05", "close": 33.25, "volume": 170104.0}, {"date": "2018-07-06", "close": 33.79, "volume": 167788.0}, {"date": "2018-07-09", "close": 34.83, "volume": 162743.0}, {"date": "2018-07-10", "close": 35.1, "volume": 134206.0}, {"date": "2018-07-11", "close": 34.86, "volume": 123091.0}, {"date": "2018-07-12", "close": 35.17, "volume": 86521.0}, {"date": "2018-07-13", "close": 35.32, "volume": 71241.0}, {"date": "2018-07-16", "close": 35.26, "volume": 261290.0}, {"date": "2018-07-17", "close": 34.81, "volume": 223217.0}, {"date": "2018-07-18", "close": 34.72, "volume": 171788.0}, {"date": "2018-07-19", "close": 34.12, "volume": 219994.0}, {"date": "2018-07-20", "close": 34.23, "volume": 149651.0}, {"date": "2018-07-23", "close": 34.95, "volume": 226081.0}, {"date": "2018-07-24", "close": 34.29, "volume": 209192.0}, {"date": "2018-07-25", "close": 33.98, "volume": 188438.0}, {"date": "2018-07-26", "close": 40.68, "volume": 798784.0}, {"date": "2018-07-27", "close": 40.05, "volume": 450460.0}, {"date": "2018-07-30", "close": 39.43, "volume": 281162.0}, {"date": "2018-07-31", "close": 40.03, "volume": 196654.0}, {"date": "2018-08-01", "close": 40.53, "volume": 139616.0}, {"date": "2018-08-02", "close": 40.54, "volume": 152884.0}, {"date": "2018-08-03", "close": 41.33, "volume": 165893.0}, {"date": "2018-08-06", "close": 41.63, "volume": 81949.0}, {"date": "2018-08-07", "close": 41.6, "volume": 89411.0}, {"date": "2018-08-08", "close": 41.25, "volume": 98881.0}, {"date": "2018-08-09", "close": 41.78, "volume": 86126.0}, {"date": "2018-08-10", "close": 41.4, "volume": 70876.0}, {"date": "2018-08-13", "close": 41.49, "volume": 62692.0}, {"date": "2018-08-14", "close": 42.51, "volume": 83748.0}, {"date": "2018-08-15", "close": 41.53, "volume": 58556.0}, {"date": "2018-08-16", "close": 41.75, "volume": 59602.0}, {"date": "2018-08-17", "close": 42.11, "volume": 43826.0}, {"date": "2018-08-20", "close": 41.22, "volume": 84731.0}, {"date": "2018-08-21", "close": 41.22, "volume": 111918.0}, {"date": "2018-08-22", "close": 41.8, "volume": 87974.0}, {"date": "2018-08-23", "close": 41.47, "volume": 57092.0}, {"date": "2018-08-24", "close": 41.42, "volume": 71977.0}, {"date": "2018-08-27", "close": 41.76, "volume": 117916.0}, {"date": "2018-08-28", "close": 41.46, "volume": 89183.0}, {"date": "2018-08-29", "close": 41.39, "volume": 58485.0}, {"date": "2018-08-30", "close": 41.19, "volume": 83535.0}, {"date": "2018-08-31", "close": 41.39, "volume": 120459.0}, {"date": "2018-09-04", "close": 42.38, "volume": 132540.0}, {"date": "2018-09-05", "close": 42.38, "volume": 76323.0}, {"date": "2018-09-06", "close": 41.83, "volume": 68700.0}, {"date": "2018-09-07", "close": 41.53, "volume": 53860.0}, {"date": "2018-09-10", "close": 41.98, "volume": 65325.0}, {"date": "2018-09-11", "close": 41.46, "volume": 57872.0}, {"date": "2018-09-12", "close": 41.46, "volume": 46960.0}, {"date": "2018-09-13", "close": 41.4, "volume": 81302.0}, {"date": "2018-09-14", "close": 40.94, "volume": 104586.0}, {"date": "2018-09-17", "close": 40.98, "volume": 76821.0}, {"date": "2018-09-18", "close": 40.98, "volume": 66486.0}, {"date": "2018-09-19", "close": 40.51, "volume": 82576.0}, {"date": "2018-09-20", "close": 40.85, "volume": 151272.0}, {"date": "2018-09-21", "close": 41.02, "volume": 268501.0}, {"date": "2018-09-24", "close": 42.38, "volume": 123155.0}, {"date": "2018-09-25", "close": 42.44, "volume": 79807.0}, {"date": "2018-09-26", "close": 42.06, "volume": 66576.0}, {"date": "2018-09-27", "close": 42.22, "volume": 37531.0}, {"date": "2018-09-28", "close": 42.18, "volume": 75299.0}, {"date": "2018-10-01", "close": 41.8, "volume": 105422.0}, {"date": "2018-10-02", "close": 41.5, "volume": 49397.0}, {"date": "2018-10-03", "close": 41.91, "volume": 74172.0}, {"date": "2018-10-04", "close": 42.63, "volume": 104314.0}, {"date": "2018-10-05", "close": 42.66, "volume": 65392.0}, {"date": "2018-10-08", "close": 43.0, "volume": 79212.0}, {"date": "2018-10-09", "close": 41.65, "volume": 103850.0}, {"date": "2018-10-10", "close": 40.73, "volume": 72905.0}, {"date": "2018-10-11", "close": 39.94, "volume": 90428.0}, {"date": "2018-10-12", "close": 40.82, "volume": 61312.0}, {"date": "2018-10-15", "close": 41.1, "volume": 78914.0}, {"date": "2018-10-16", "close": 42.21, "volume": 53316.0}, {"date": "2018-10-17", "close": 41.4, "volume": 101854.0}, {"date": "2018-10-18", "close": 40.81, "volume": 67167.0}, {"date": "2018-10-19", "close": 41.0, "volume": 68291.0}, {"date": "2018-10-22", "close": 39.51, "volume": 93022.0}, {"date": "2018-10-23", "close": 40.5, "volume": 97621.0}, {"date": "2018-10-24", "close": 39.51, "volume": 88802.0}, {"date": "2018-10-25", "close": 36.05, "volume": 210363.0}, {"date": "2018-10-26", "close": 35.55, "volume": 128724.0}, {"date": "2018-10-29", "close": 35.01, "volume": 82033.0}, {"date": "2018-10-30", "close": 36.0, "volume": 137213.0}, {"date": "2018-10-31", "close": 35.76, "volume": 128246.0}, {"date": "2018-11-01", "close": 36.28, "volume": 90825.0}, {"date": "2018-11-02", "close": 36.19, "volume": 75308.0}, {"date": "2018-11-05", "close": 37.07, "volume": 85593.0}, {"date": "2018-11-06", "close": 37.68, "volume": 41682.0}, {"date": "2018-11-07", "close": 38.4, "volume": 80343.0}, {"date": "2018-11-08", "close": 39.37, "volume": 118059.0}, {"date": "2018-11-09", "close": 38.24, "volume": 122718.0}, {"date": "2018-11-12", "close": 35.54, "volume": 219514.0}, {"date": "2018-11-13", "close": 35.82, "volume": 80315.0}, {"date": "2018-11-14", "close": 35.37, "volume": 80491.0}, {"date": "2018-11-15", "close": 34.91, "volume": 114289.0}, {"date": "2018-11-16", "close": 35.71, "volume": 99291.0}, {"date": "2018-11-19", "close": 34.88, "volume": 68609.0}, {"date": "2018-11-20", "close": 33.94, "volume": 112008.0}, {"date": "2018-11-21", "close": 34.28, "volume": 61129.0}, {"date": "2018-11-23", "close": 34.87, "volume": 30404.0}, {"date": "2018-11-26", "close": 34.54, "volume": 95570.0}, {"date": "2018-11-27", "close": 34.6, "volume": 90421.0}, {"date": "2018-11-28", "close": 34.95, "volume": 86622.0}, {"date": "2018-11-29", "close": 34.38, "volume": 60659.0}, {"date": "2018-11-30", "close": 34.45, "volume": 107653.0}, {"date": "2018-12-03", "close": 34.75, "volume": 97419.0}, {"date": "2018-12-04", "close": 32.645, "volume": 104109.0}, {"date": "2018-12-06", "close": 32.14, "volume": 111098.0}, {"date": "2018-12-07", "close": 31.6, "volume": 122426.0}, {"date": "2018-12-10", "close": 31.77, "volume": 176757.0}, {"date": "2018-12-11", "close": 31.31, "volume": 180790.0}, {"date": "2018-12-12", "close": 31.38, "volume": 85913.0}, {"date": "2018-12-13", "close": 31.18, "volume": 129357.0}, {"date": "2018-12-14", "close": 30.23, "volume": 122906.0}, {"date": "2018-12-17", "close": 31.93, "volume": 262152.0}, {"date": "2018-12-18", "close": 32.1, "volume": 157042.0}, {"date": "2018-12-19", "close": 31.31, "volume": 113738.0}, {"date": "2018-12-20", "close": 30.48, "volume": 131454.0}, {"date": "2018-12-21", "close": 30.46, "volume": 524172.0}, {"date": "2018-12-24", "close": 30.16, "volume": 47137.0}, {"date": "2018-12-26", "close": 31.26, "volume": 87394.0}, {"date": "2018-12-27", "close": 31.16, "volume": 131727.0}, {"date": "2018-12-28", "close": 31.94, "volume": 158565.0}, {"date": "2018-12-31", "close": 33.61, "volume": 182936.0}, {"date": "2019-01-02", "close": 34.52, "volume": 233547.0}, {"date": "2019-01-03", "close": 33.1, "volume": 99459.0}, {"date": "2019-01-04", "close": 34.23, "volume": 142337.0}, {"date": "2019-01-07", "close": 34.7, "volume": 274957.0}, {"date": "2019-01-08", "close": 34.63, "volume": 199662.0}, {"date": "2019-01-09", "close": 34.48, "volume": 93236.0}, {"date": "2019-01-10", "close": 33.31, "volume": 131966.0}, {"date": "2019-01-11", "close": 34.05, "volume": 275068.0}, {"date": "2019-01-14", "close": 33.67, "volume": 122100.0}, {"date": "2019-01-15", "close": 34.09, "volume": 91284.0}, {"date": "2019-01-16", "close": 34.49, "volume": 90744.0}, {"date": "2019-01-17", "close": 35.1, "volume": 195157.0}, {"date": "2019-01-18", "close": 35.31, "volume": 80256.0}, {"date": "2019-01-22", "close": 35.58, "volume": 83276.0}, {"date": "2019-01-23", "close": 35.67, "volume": 63378.0}, {"date": "2019-01-24", "close": 36.45, "volume": 78336.0}, {"date": "2019-01-25", "close": 37.01, "volume": 104818.0}, {"date": "2019-01-28", "close": 37.05, "volume": 85131.0}, {"date": "2019-01-29", "close": 37.02, "volume": 73512.0}, {"date": "2019-01-30", "close": 37.92, "volume": 81696.0}, {"date": "2019-01-31", "close": 37.99, "volume": 119718.0}, {"date": "2019-02-01", "close": 37.97, "volume": 39655.0}, {"date": "2019-02-04", "close": 38.1, "volume": 94869.0}, {"date": "2019-02-05", "close": 38.38, "volume": 90365.0}, {"date": "2019-02-06", "close": 38.63, "volume": 106664.0}, {"date": "2019-02-07", "close": 38.31, "volume": 127530.0}, {"date": "2019-02-08", "close": 38.19, "volume": 87710.0}, {"date": "2019-02-11", "close": 38.32, "volume": 79142.0}, {"date": "2019-02-12", "close": 39.14, "volume": 64222.0}, {"date": "2019-02-13", "close": 38.93, "volume": 209198.0}, {"date": "2019-02-14", "close": 39.07, "volume": 82942.0}, {"date": "2019-02-15", "close": 39.52, "volume": 85581.0}, {"date": "2019-02-19", "close": 40.0, "volume": 105477.0}, {"date": "2019-02-20", "close": 40.05, "volume": 100895.0}, {"date": "2019-02-21", "close": 40.49, "volume": 128706.0}, {"date": "2019-02-22", "close": 33.94, "volume": 470697.0}, {"date": "2019-02-25", "close": 33.37, "volume": 225157.0}, {"date": "2019-02-26", "close": 32.53, "volume": 221879.0}, {"date": "2019-02-27", "close": 33.19, "volume": 134391.0}, {"date": "2019-02-28", "close": 32.63, "volume": 182761.0}, {"date": "2019-03-01", "close": 32.92, "volume": 208362.0}, {"date": "2019-03-04", "close": 31.34, "volume": 316496.0}, {"date": "2019-03-05", "close": 31.77, "volume": 257700.0}, {"date": "2019-03-06", "close": 31.27, "volume": 283453.0}, {"date": "2019-03-07", "close": 31.14, "volume": 236592.0}, {"date": "2019-03-08", "close": 30.66, "volume": 196151.0}, {"date": "2019-03-11", "close": 30.52, "volume": 300162.0}, {"date": "2019-03-12", "close": 30.57, "volume": 314473.0}, {"date": "2019-03-13", "close": 29.37, "volume": 315034.0}, {"date": "2019-03-14", "close": 29.63, "volume": 152793.0}, {"date": "2019-03-15", "close": 29.96, "volume": 904276.0}, {"date": "2019-03-18", "close": 30.48, "volume": 209885.0}, {"date": "2019-03-19", "close": 30.15, "volume": 72218.0}, {"date": "2019-03-20", "close": 29.82, "volume": 103687.0}, {"date": "2019-03-21", "close": 30.08, "volume": 138516.0}, {"date": "2019-03-22", "close": 29.42, "volume": 162079.0}, {"date": "2019-03-25", "close": 29.54, "volume": 119775.0}, {"date": "2019-03-26", "close": 29.7, "volume": 133619.0}, {"date": "2019-03-27", "close": 29.61, "volume": 119555.0}, {"date": "2019-03-28", "close": 29.86, "volume": 98904.0}, {"date": "2019-03-29", "close": 30.24, "volume": 137529.0}, {"date": "2019-04-01", "close": 30.4, "volume": 139872.0}, {"date": "2019-04-02", "close": 30.7, "volume": 128780.0}, {"date": "2019-04-03", "close": 30.3, "volume": 104698.0}, {"date": "2019-04-04", "close": 30.39, "volume": 144156.0}, {"date": "2019-04-05", "close": 31.16, "volume": 207266.0}, {"date": "2019-04-08", "close": 31.29, "volume": 148982.0}, {"date": "2019-04-09", "close": 31.18, "volume": 162142.0}, {"date": "2019-04-10", "close": 31.72, "volume": 101265.0}, {"date": "2019-04-11", "close": 31.91, "volume": 101973.0}, {"date": "2019-04-12", "close": 32.04, "volume": 118362.0}, {"date": "2019-04-15", "close": 32.13, "volume": 124389.0}, {"date": "2019-04-16", "close": 32.18, "volume": 101172.0}, {"date": "2019-04-17", "close": 31.16, "volume": 146233.0}, {"date": "2019-04-18", "close": 31.64, "volume": 126176.0}, {"date": "2019-04-22", "close": 31.84, "volume": 151546.0}, {"date": "2019-04-23", "close": 32.77, "volume": 158510.0}, {"date": "2019-04-24", "close": 32.32, "volume": 112088.0}, {"date": "2019-04-25", "close": 32.63, "volume": 137596.0}, {"date": "2019-04-26", "close": 33.14, "volume": 279524.0}, {"date": "2019-04-29", "close": 33.0, "volume": 92992.0}, {"date": "2019-04-30", "close": 31.85, "volume": 267569.0}, {"date": "2019-05-01", "close": 32.79, "volume": 323281.0}, {"date": "2019-05-02", "close": 33.96, "volume": 195059.0}, {"date": "2019-05-03", "close": 39.22, "volume": 512983.0}, {"date": "2019-05-06", "close": 41.14, "volume": 339494.0}, {"date": "2019-05-07", "close": 39.85, "volume": 207130.0}, {"date": "2019-05-08", "close": 40.68, "volume": 283371.0}, {"date": "2019-05-09", "close": 39.7, "volume": 235337.0}, {"date": "2019-05-10", "close": 39.52, "volume": 303549.0}, {"date": "2019-05-13", "close": 38.36, "volume": 221110.0}, {"date": "2019-05-14", "close": 38.3, "volume": 346934.0}, {"date": "2019-05-15", "close": 38.22, "volume": 141331.0}, {"date": "2019-05-16", "close": 37.01, "volume": 278230.0}, {"date": "2019-05-17", "close": 36.93, "volume": 243425.0}, {"date": "2019-05-20", "close": 37.18, "volume": 224129.0}, {"date": "2019-05-21", "close": 37.69, "volume": 174152.0}, {"date": "2019-05-22", "close": 37.47, "volume": 94664.0}, {"date": "2019-05-23", "close": 37.28, "volume": 159230.0}, {"date": "2019-05-24", "close": 38.09, "volume": 149526.0}, {"date": "2019-05-28", "close": 38.2, "volume": 107536.0}, {"date": "2019-05-29", "close": 38.42, "volume": 125341.0}, {"date": "2019-05-30", "close": 38.51, "volume": 88401.0}, {"date": "2019-05-31", "close": 38.0, "volume": 91250.0}, {"date": "2019-06-03", "close": 38.53, "volume": 140230.0}, {"date": "2019-06-04", "close": 39.3, "volume": 195193.0}, {"date": "2019-06-05", "close": 39.41, "volume": 114465.0}, {"date": "2019-06-06", "close": 39.35, "volume": 78931.0}, {"date": "2019-06-07", "close": 40.18, "volume": 95229.0}, {"date": "2019-06-10", "close": 39.95, "volume": 113633.0}, {"date": "2019-06-11", "close": 39.71, "volume": 178433.0}, {"date": "2019-06-12", "close": 40.48, "volume": 68616.0}, {"date": "2019-06-13", "close": 40.38, "volume": 128428.0}, {"date": "2019-06-14", "close": 39.77, "volume": 121658.0}, {"date": "2019-06-17", "close": 40.52, "volume": 160545.0}, {"date": "2019-06-18", "close": 40.48, "volume": 241525.0}, {"date": "2019-06-19", "close": 40.01, "volume": 157532.0}, {"date": "2019-06-20", "close": 40.41, "volume": 85110.0}, {"date": "2019-06-21", "close": 40.19, "volume": 266462.0}, {"date": "2019-06-24", "close": 38.84, "volume": 130017.0}, {"date": "2019-06-25", "close": 38.61, "volume": 128619.0}, {"date": "2019-06-26", "close": 38.72, "volume": 112543.0}, {"date": "2019-06-27", "close": 39.43, "volume": 134031.0}, {"date": "2019-06-28", "close": 40.62, "volume": 267065.0}, {"date": "2019-07-01", "close": 40.47, "volume": 122926.0}, {"date": "2019-07-02", "close": 40.66, "volume": 155354.0}, {"date": "2019-07-03", "close": 41.44, "volume": 116760.0}, {"date": "2019-07-05", "close": 41.16, "volume": 178159.0}, {"date": "2019-07-08", "close": 40.67, "volume": 126041.0}, {"date": "2019-07-09", "close": 40.96, "volume": 110368.0}, {"date": "2019-07-10", "close": 40.94, "volume": 111091.0}, {"date": "2019-07-11", "close": 40.11, "volume": 114689.0}, {"date": "2019-07-12", "close": 40.05, "volume": 86682.0}, {"date": "2019-07-15", "close": 40.34, "volume": 119342.0}, {"date": "2019-07-16", "close": 40.77, "volume": 119336.0}, {"date": "2019-07-17", "close": 40.87, "volume": 108164.0}, {"date": "2019-07-18", "close": 41.08, "volume": 86525.0}, {"date": "2019-07-19", "close": 40.62, "volume": 113295.0}, {"date": "2019-07-22", "close": 40.96, "volume": 158759.0}, {"date": "2019-07-23", "close": 40.74, "volume": 140930.0}, {"date": "2019-07-24", "close": 40.82, "volume": 154108.0}, {"date": "2019-07-25", "close": 52.6, "volume": 1435718.0}, {"date": "2019-07-26", "close": 55.85, "volume": 492554.0}, {"date": "2019-07-29", "close": 53.36, "volume": 516620.0}, {"date": "2019-07-30", "close": 53.52, "volume": 507988.0}, {"date": "2019-07-31", "close": 55.09, "volume": 343163.0}, {"date": "2019-08-01", "close": 54.8, "volume": 386581.0}, {"date": "2019-08-02", "close": 54.98, "volume": 240987.0}, {"date": "2019-08-05", "close": 54.46, "volume": 218582.0}, {"date": "2019-08-06", "close": 55.3, "volume": 179748.0}, {"date": "2019-08-07", "close": 55.5, "volume": 259433.0}, {"date": "2019-08-08", "close": 56.58, "volume": 205245.0}, {"date": "2019-08-09", "close": 56.26, "volume": 177235.0}, {"date": "2019-08-12", "close": 56.22, "volume": 121867.0}, {"date": "2019-08-13", "close": 56.58, "volume": 134013.0}, {"date": "2019-08-14", "close": 54.85, "volume": 223153.0}, {"date": "2019-08-15", "close": 55.15, "volume": 146903.0}, {"date": "2019-08-16", "close": 56.21, "volume": 135461.0}, {"date": "2019-08-19", "close": 57.47, "volume": 204220.0}, {"date": "2019-08-20", "close": 55.68, "volume": 159049.0}, {"date": "2019-08-21", "close": 56.99, "volume": 322118.0}, {"date": "2019-08-22", "close": 56.76, "volume": 166896.0}, {"date": "2019-08-23", "close": 55.91, "volume": 134754.0}, {"date": "2019-08-26", "close": 57.32, "volume": 140201.0}, {"date": "2019-08-27", "close": 56.23, "volume": 110903.0}, {"date": "2019-08-28", "close": 57.15, "volume": 190349.0}, {"date": "2019-08-29", "close": 57.4, "volume": 81758.0}, {"date": "2019-08-30", "close": 56.76, "volume": 91222.0}, {"date": "2019-09-03", "close": 55.55, "volume": 167715.0}, {"date": "2019-09-04", "close": 55.85, "volume": 163697.0}, {"date": "2019-09-05", "close": 55.77, "volume": 113711.0}, {"date": "2019-09-06", "close": 55.2, "volume": 87935.0}, {"date": "2019-09-09", "close": 55.1, "volume": 177159.0}, {"date": "2019-09-10", "close": 55.61, "volume": 125373.0}, {"date": "2019-09-11", "close": 55.57, "volume": 109871.0}, {"date": "2019-09-12", "close": 54.86, "volume": 152195.0}, {"date": "2019-09-13", "close": 53.91, "volume": 133504.0}, {"date": "2019-09-16", "close": 54.27, "volume": 120286.0}, {"date": "2019-09-17", "close": 54.49, "volume": 120346.0}, {"date": "2019-09-18", "close": 54.32, "volume": 159438.0}, {"date": "2019-09-19", "close": 53.73, "volume": 225272.0}, {"date": "2019-09-20", "close": 53.12, "volume": 420194.0}, {"date": "2019-09-23", "close": 52.92, "volume": 189566.0}, {"date": "2019-09-24", "close": 52.75, "volume": 158770.0}, {"date": "2019-09-25", "close": 53.1, "volume": 229712.0}, {"date": "2019-09-26", "close": 53.43, "volume": 176220.0}, {"date": "2019-09-27", "close": 53.91, "volume": 165885.0}, {"date": "2019-09-30", "close": 54.89, "volume": 168970.0}, {"date": "2019-10-01", "close": 57.59, "volume": 243633.0}, {"date": "2019-10-02", "close": 56.97, "volume": 203133.0}, {"date": "2019-10-03", "close": 56.06, "volume": 131861.0}, {"date": "2019-10-04", "close": 57.07, "volume": 146196.0}, {"date": "2019-10-07", "close": 56.87, "volume": 151343.0}, {"date": "2019-10-08", "close": 56.69, "volume": 156553.0}, {"date": "2019-10-09", "close": 55.74, "volume": 96440.0}, {"date": "2019-10-10", "close": 56.28, "volume": 138180.0}, {"date": "2019-10-11", "close": 57.11, "volume": 166355.0}, {"date": "2019-10-14", "close": 56.96, "volume": 117218.0}, {"date": "2019-10-15", "close": 57.4, "volume": 108257.0}, {"date": "2019-10-16", "close": 58.07, "volume": 101989.0}, {"date": "2019-10-17", "close": 58.28, "volume": 114621.0}, {"date": "2019-10-18", "close": 57.87, "volume": 107050.0}, {"date": "2019-10-21", "close": 56.97, "volume": 112116.0}, {"date": "2019-10-22", "close": 55.97, "volume": 204687.0}, {"date": "2019-10-23", "close": 55.55, "volume": 154037.0}, {"date": "2019-10-24", "close": 54.27, "volume": 185531.0}, {"date": "2019-10-25", "close": 73.36, "volume": 1221167.0}, {"date": "2019-10-28", "close": 70.05, "volume": 452900.0}, {"date": "2019-10-29", "close": 67.51, "volume": 296083.0}, {"date": "2019-10-30", "close": 69.67, "volume": 207240.0}, {"date": "2019-10-31", "close": 70.39, "volume": 223727.0}, {"date": "2019-11-01", "close": 68.53, "volume": 179028.0}, {"date": "2019-11-04", "close": 66.73, "volume": 189948.0}, {"date": "2019-11-05", "close": 62.61, "volume": 275025.0}, {"date": "2019-11-06", "close": 60.48, "volume": 195629.0}, {"date": "2019-11-07", "close": 60.41, "volume": 134355.0}, {"date": "2019-11-08", "close": 60.22, "volume": 158917.0}, {"date": "2019-11-11", "close": 60.23, "volume": 130848.0}, {"date": "2019-11-12", "close": 60.45, "volume": 98707.0}, {"date": "2019-11-13", "close": 60.53, "volume": 124023.0}, {"date": "2019-11-14", "close": 59.77, "volume": 85003.0}, {"date": "2019-11-15", "close": 60.01, "volume": 87225.0}, {"date": "2019-11-18", "close": 60.09, "volume": 87046.0}, {"date": "2019-11-19", "close": 60.13, "volume": 101634.0}, {"date": "2019-11-20", "close": 58.5, "volume": 140798.0}, {"date": "2019-11-21", "close": 58.23, "volume": 121648.0}, {"date": "2019-11-22", "close": 57.6, "volume": 110980.0}, {"date": "2019-11-25", "close": 58.37, "volume": 105800.0}, {"date": "2019-11-26", "close": 57.61, "volume": 112747.0}, {"date": "2019-11-27", "close": 57.5, "volume": 99078.0}, {"date": "2019-11-29", "close": 57.8, "volume": 50156.0}, {"date": "2019-12-02", "close": 56.57, "volume": 162260.0}, {"date": "2019-12-03", "close": 56.89, "volume": 182722.0}, {"date": "2019-12-04", "close": 57.06, "volume": 136690.0}, {"date": "2019-12-05", "close": 57.05, "volume": 171827.0}, {"date": "2019-12-06", "close": 57.48, "volume": 149510.0}, {"date": "2019-12-09", "close": 55.54, "volume": 149755.0}, {"date": "2019-12-10", "close": 55.42, "volume": 134772.0}, {"date": "2019-12-11", "close": 54.25, "volume": 119911.0}, {"date": "2019-12-12", "close": 53.5, "volume": 93084.0}, {"date": "2019-12-13", "close": 53.15, "volume": 240027.0}, {"date": "2019-12-16", "close": 53.81, "volume": 165492.0}, {"date": "2019-12-17", "close": 54.34, "volume": 100594.0}, {"date": "2019-12-18", "close": 53.36, "volume": 164684.0}, {"date": "2019-12-19", "close": 53.12, "volume": 79603.0}, {"date": "2019-12-20", "close": 52.43, "volume": 707472.0}, {"date": "2019-12-23", "close": 52.29, "volume": 191095.0}, {"date": "2019-12-24", "close": 53.0, "volume": 45027.0}, {"date": "2019-12-26", "close": 52.99, "volume": 125088.0}, {"date": "2019-12-27", "close": 52.83, "volume": 142578.0}, {"date": "2019-12-30", "close": 52.27, "volume": 127069.0}, {"date": "2019-12-31", "close": 51.85, "volume": 131804.0}, {"date": "2020-01-02", "close": 52.4, "volume": 131518.0}, {"date": "2020-01-03", "close": 51.68, "volume": 132304.0}, {"date": "2020-01-06", "close": 54.06, "volume": 266457.0}, {"date": "2020-01-07", "close": 52.92, "volume": 137993.0}, {"date": "2020-01-08", "close": 51.89, "volume": 125165.0}, {"date": "2020-01-09", "close": 50.13, "volume": 157136.0}, {"date": "2020-01-10", "close": 49.8, "volume": 189632.0}, {"date": "2020-01-13", "close": 49.73, "volume": 183353.0}, {"date": "2020-01-14", "close": 49.43, "volume": 240812.0}, {"date": "2020-01-15", "close": 47.78, "volume": 179541.0}, {"date": "2020-01-16", "close": 47.11, "volume": 209145.0}, {"date": "2020-01-17", "close": 45.43, "volume": 114496.0}, {"date": "2020-01-21", "close": 45.89, "volume": 236296.0}, {"date": "2020-01-22", "close": 45.71, "volume": 461094.0}, {"date": "2020-01-23", "close": 45.97, "volume": 202713.0}, {"date": "2020-01-24", "close": 43.89, "volume": 206192.0}, {"date": "2020-01-27", "close": 44.46, "volume": 179822.0}, {"date": "2020-01-28", "close": 45.21, "volume": 174468.0}, {"date": "2020-01-29", "close": 45.13, "volume": 238267.0}, {"date": "2020-01-30", "close": 42.93, "volume": 180437.0}, {"date": "2020-01-31", "close": 41.11, "volume": 183856.0}, {"date": "2020-02-03", "close": 40.25, "volume": 268402.0}, {"date": "2020-02-04", "close": 40.59, "volume": 206786.0}, {"date": "2020-02-05", "close": 42.43, "volume": 157961.0}, {"date": "2020-02-06", "close": 42.34, "volume": 144053.0}, {"date": "2020-02-07", "close": 41.36, "volume": 149135.0}, {"date": "2020-02-10", "close": 41.87, "volume": 122002.0}, {"date": "2020-02-11", "close": 41.84, "volume": 113536.0}, {"date": "2020-02-12", "close": 42.0, "volume": 113955.0}, {"date": "2020-02-13", "close": 41.52, "volume": 83176.0}, {"date": "2020-02-14", "close": 41.48, "volume": 106063.0}, {"date": "2020-02-18", "close": 42.41, "volume": 176152.0}, {"date": "2020-02-19", "close": 42.57, "volume": 146758.0}, {"date": "2020-02-20", "close": 42.0, "volume": 250753.0}, {"date": "2020-02-21", "close": 42.75, "volume": 374943.0}, {"date": "2020-02-24", "close": 42.61, "volume": 255028.0}, {"date": "2020-02-25", "close": 42.605, "volume": 440787.0}, {"date": "2020-02-26", "close": 42.25, "volume": 169049.0}, {"date": "2020-02-27", "close": 41.12, "volume": 305879.0}, {"date": "2020-02-28", "close": 41.76, "volume": 323844.0}, {"date": "2020-03-02", "close": 42.56, "volume": 257109.0}, {"date": "2020-03-03", "close": 42.15, "volume": 301781.0}, {"date": "2020-03-04", "close": 43.06, "volume": 204733.0}, {"date": "2020-03-05", "close": 42.91, "volume": 263277.0}, {"date": "2020-03-06", "close": 41.41, "volume": 192381.0}, {"date": "2020-03-09", "close": 37.53, "volume": 263258.0}, {"date": "2020-03-10", "close": 37.76, "volume": 213843.0}, {"date": "2020-03-11", "close": 36.39, "volume": 211197.0}, {"date": "2020-03-12", "close": 30.27, "volume": 258314.0}, {"date": "2020-03-13", "close": 31.94, "volume": 281412.0}, {"date": "2020-03-16", "close": 26.77, "volume": 348069.0}, {"date": "2020-03-17", "close": 25.23, "volume": 357720.0}, {"date": "2020-03-18", "close": 22.38, "volume": 242437.0}, {"date": "2020-03-19", "close": 25.46, "volume": 308971.0}, {"date": "2020-03-20", "close": 25.74, "volume": 313422.0}, {"date": "2020-03-23", "close": 25.39, "volume": 238011.0}, {"date": "2020-03-24", "close": 27.65, "volume": 163608.0}, {"date": "2020-03-25", "close": 28.99, "volume": 201449.0}, {"date": "2020-03-26", "close": 29.14, "volume": 187466.0}, {"date": "2020-03-27", "close": 29.29, "volume": 219677.0}, {"date": "2020-03-30", "close": 28.53, "volume": 117756.0}, {"date": "2020-03-31", "close": 28.91, "volume": 157309.0}, {"date": "2020-04-01", "close": 28.47, "volume": 168320.0}, {"date": "2020-04-02", "close": 29.68, "volume": 180673.0}, {"date": "2020-04-03", "close": 27.83, "volume": 100742.0}, {"date": "2020-04-06", "close": 29.09, "volume": 149466.0}, {"date": "2020-04-07", "close": 28.11, "volume": 173768.0}, {"date": "2020-04-08", "close": 30.91, "volume": 120801.0}, {"date": "2020-04-09", "close": 32.83, "volume": 155348.0}, {"date": "2020-04-13", "close": 30.08, "volume": 102958.0}, {"date": "2020-04-14", "close": 31.28, "volume": 160091.0}, {"date": "2020-04-15", "close": 29.56, "volume": 200063.0}, {"date": "2020-04-16", "close": 30.41, "volume": 157841.0}, {"date": "2020-04-17", "close": 32.44, "volume": 117726.0}, {"date": "2020-04-20", "close": 32.71, "volume": 176497.0}, {"date": "2020-04-21", "close": 32.79, "volume": 138281.0}, {"date": "2020-04-22", "close": 31.37, "volume": 89572.0}, {"date": "2020-04-23", "close": 32.8, "volume": 179435.0}, {"date": "2020-04-24", "close": 33.4, "volume": 132021.0}, {"date": "2020-04-27", "close": 34.85, "volume": 104229.0}, {"date": "2020-04-28", "close": 33.21, "volume": 94522.0}, {"date": "2020-04-29", "close": 35.84, "volume": 154324.0}, {"date": "2020-04-30", "close": 33.23, "volume": 129770.0}, {"date": "2020-05-01", "close": 32.31, "volume": 143432.0}, {"date": "2020-05-04", "close": 32.95, "volume": 165305.0}, {"date": "2020-05-05", "close": 34.07, "volume": 262771.0}, {"date": "2020-05-06", "close": 33.89, "volume": 134445.0}, {"date": "2020-05-07", "close": 34.55, "volume": 205015.0}, {"date": "2020-05-08", "close": 30.54, "volume": 425016.0}, {"date": "2020-05-11", "close": 31.27, "volume": 193347.0}, {"date": "2020-05-12", "close": 29.77, "volume": 268352.0}, {"date": "2020-05-13", "close": 28.95, "volume": 155530.0}, {"date": "2020-05-14", "close": 29.21, "volume": 187474.0}, {"date": "2020-05-15", "close": 30.2, "volume": 191961.0}, {"date": "2020-05-18", "close": 33.58, "volume": 252506.0}, {"date": "2020-05-19", "close": 32.6, "volume": 166289.0}, {"date": "2020-05-20", "close": 33.19, "volume": 173863.0}, {"date": "2020-05-21", "close": 32.64, "volume": 122564.0}, {"date": "2020-05-22", "close": 33.37, "volume": 100695.0}, {"date": "2020-05-26", "close": 33.59, "volume": 222462.0}, {"date": "2020-05-27", "close": 34.97, "volume": 152357.0}, {"date": "2020-05-28", "close": 34.18, "volume": 199485.0}, {"date": "2020-05-29", "close": 33.53, "volume": 165109.0}, {"date": "2020-06-01", "close": 33.91, "volume": 143670.0}, {"date": "2020-06-02", "close": 34.84, "volume": 122493.0}, {"date": "2020-06-03", "close": 33.14, "volume": 241432.0}, {"date": "2020-06-04", "close": 34.73, "volume": 168775.0}, {"date": "2020-06-05", "close": 36.96, "volume": 182030.0}, {"date": "2020-06-08", "close": 37.28, "volume": 168967.0}, {"date": "2020-06-09", "close": 37.01, "volume": 164120.0}, {"date": "2020-06-10", "close": 36.33, "volume": 176497.0}, {"date": "2020-06-11", "close": 32.55, "volume": 166816.0}, {"date": "2020-06-12", "close": 33.13, "volume": 127060.0}, {"date": "2020-06-15", "close": 33.98, "volume": 100987.0}, {"date": "2020-06-16", "close": 34.8, "volume": 131457.0}, {"date": "2020-06-17", "close": 33.82, "volume": 101060.0}, {"date": "2020-06-18", "close": 34.22, "volume": 75872.0}, {"date": "2020-06-19", "close": 34.33, "volume": 142294.0}, {"date": "2020-06-22", "close": 34.73, "volume": 159630.0}, {"date": "2020-06-23", "close": 36.03, "volume": 122480.0}, {"date": "2020-06-24", "close": 33.8, "volume": 109387.0}, {"date": "2020-06-25", "close": 34.3, "volume": 134523.0}, {"date": "2020-06-26", "close": 33.01, "volume": 196953.0}, {"date": "2020-06-29", "close": 34.79, "volume": 94316.0}, {"date": "2020-06-30", "close": 37.73, "volume": 241015.0}, {"date": "2020-07-01", "close": 38.57, "volume": 198712.0}, {"date": "2020-07-02", "close": 38.37, "volume": 143911.0}, {"date": "2020-07-06", "close": 38.13, "volume": 149554.0}, {"date": "2020-07-07", "close": 36.09, "volume": 115277.0}, {"date": "2020-07-08", "close": 35.3, "volume": 84821.0}, {"date": "2020-07-09", "close": 34.77, "volume": 86921.0}, {"date": "2020-07-10", "close": 35.35, "volume": 66335.0}, {"date": "2020-07-13", "close": 35.36, "volume": 99525.0}, {"date": "2020-07-14", "close": 36.33, "volume": 109179.0}, {"date": "2020-07-15", "close": 37.8, "volume": 121703.0}, {"date": "2020-07-16", "close": 37.29, "volume": 114594.0}, {"date": "2020-07-17", "close": 36.81, "volume": 107205.0}, {"date": "2020-07-20", "close": 36.18, "volume": 58005.0}, {"date": "2020-07-21", "close": 36.72, "volume": 116045.0}, {"date": "2020-07-22", "close": 36.34, "volume": 90275.0}, {"date": "2020-07-23", "close": 36.47, "volume": 79895.0}, {"date": "2020-07-24", "close": 35.67, "volume": 89512.0}, {"date": "2020-07-27", "close": 36.86, "volume": 116804.0}, {"date": "2020-07-28", "close": 35.27, "volume": 79886.0}, {"date": "2020-07-29", "close": 36.28, "volume": 93319.0}, {"date": "2020-07-30", "close": 37.17, "volume": 137517.0}, {"date": "2020-07-31", "close": 36.4, "volume": 227721.0}, {"date": "2020-08-03", "close": 35.67, "volume": 84606.0}, {"date": "2020-08-04", "close": 33.14, "volume": 246786.0}, {"date": "2020-08-05", "close": 34.09, "volume": 86338.0}, {"date": "2020-08-06", "close": 33.56, "volume": 70700.0}, {"date": "2020-08-07", "close": 34.47, "volume": 117018.0}, {"date": "2020-08-10", "close": 34.55, "volume": 91916.0}, {"date": "2020-08-11", "close": 35.07, "volume": 151122.0}, {"date": "2020-08-12", "close": 35.68, "volume": 112519.0}, {"date": "2020-08-13", "close": 36.34, "volume": 87954.0}, {"date": "2020-08-14", "close": 35.77, "volume": 128105.0}, {"date": "2020-08-17", "close": 36.59, "volume": 79869.0}, {"date": "2020-08-18", "close": 36.17, "volume": 70500.0}, {"date": "2020-08-19", "close": 36.52, "volume": 70726.0}, {"date": "2020-08-20", "close": 37.42, "volume": 89271.0}, {"date": "2020-08-21", "close": 36.39, "volume": 77370.0}, {"date": "2020-08-24", "close": 37.84, "volume": 90736.0}, {"date": "2020-08-25", "close": 37.74, "volume": 78327.0}, {"date": "2020-08-26", "close": 36.84, "volume": 81505.0}, {"date": "2020-08-27", "close": 37.43, "volume": 80490.0}, {"date": "2020-08-28", "close": 37.32, "volume": 46398.0}, {"date": "2020-08-31", "close": 38.33, "volume": 230887.0}, {"date": "2020-09-01", "close": 36.71, "volume": 96770.0}, {"date": "2020-09-02", "close": 37.96, "volume": 92998.0}, {"date": "2020-09-03", "close": 37.59, "volume": 98916.0}, {"date": "2020-09-04", "close": 37.3, "volume": 101704.0}, {"date": "2020-09-08", "close": 36.86, "volume": 93675.0}, {"date": "2020-09-09", "close": 36.77, "volume": 103639.0}, {"date": "2020-09-10", "close": 36.61, "volume": 84653.0}, {"date": "2020-09-11", "close": 36.46, "volume": 61790.0}, {"date": "2020-09-14", "close": 36.26, "volume": 135758.0}, {"date": "2020-09-15", "close": 35.75, "volume": 170070.0}, {"date": "2020-09-16", "close": 37.08, "volume": 118441.0}, {"date": "2020-09-17", "close": 36.69, "volume": 74628.0}, {"date": "2020-09-18", "close": 36.54, "volume": 578600.0}, {"date": "2020-09-21", "close": 34.37, "volume": 210466.0}, {"date": "2020-09-22", "close": 33.37, "volume": 121546.0}, {"date": "2020-09-23", "close": 32.56, "volume": 92720.0}, {"date": "2020-09-24", "close": 33.24, "volume": 76972.0}, {"date": "2020-09-25", "close": 34.22, "volume": 73208.0}, {"date": "2020-09-28", "close": 35.34, "volume": 140626.0}, {"date": "2020-09-29", "close": 34.18, "volume": 88449.0}, {"date": "2020-09-30", "close": 35.39, "volume": 167182.0}, {"date": "2020-10-01", "close": 37.21, "volume": 186354.0}, {"date": "2020-10-02", "close": 36.09, "volume": 162684.0}, {"date": "2020-10-05", "close": 35.99, "volume": 85794.0}, {"date": "2020-10-06", "close": 35.75, "volume": 153756.0}, {"date": "2020-10-07", "close": 37.53, "volume": 114192.0}, {"date": "2020-10-08", "close": 37.93, "volume": 75246.0}, {"date": "2020-10-09", "close": 38.32, "volume": 55390.0}, {"date": "2020-10-12", "close": 38.92, "volume": 65550.0}, {"date": "2020-10-13", "close": 38.59, "volume": 44622.0}, {"date": "2020-10-14", "close": 37.55, "volume": 35492.0}, {"date": "2020-10-15", "close": 38.36, "volume": 79431.0}, {"date": "2020-10-16", "close": 38.55, "volume": 56530.0}, {"date": "2020-10-19", "close": 37.82, "volume": 140681.0}, {"date": "2020-10-20", "close": 36.13, "volume": 117131.0}, {"date": "2020-10-21", "close": 35.83, "volume": 69948.0}, {"date": "2020-10-22", "close": 35.94, "volume": 109051.0}, {"date": "2020-10-23", "close": 35.21, "volume": 38231.0}, {"date": "2020-10-26", "close": 34.64, "volume": 94178.0}, {"date": "2020-10-27", "close": 34.4, "volume": 91083.0}, {"date": "2020-10-28", "close": 33.34, "volume": 63322.0}, {"date": "2020-10-29", "close": 33.54, "volume": 73456.0}, {"date": "2020-10-30", "close": 32.62, "volume": 140681.0}, {"date": "2020-11-02", "close": 33.12, "volume": 85929.0}, {"date": "2020-11-03", "close": 35.04, "volume": 136718.0}, {"date": "2020-11-04", "close": 36.77, "volume": 128264.0}, {"date": "2020-11-05", "close": 33.9, "volume": 157041.0}, {"date": "2020-11-06", "close": 32.59, "volume": 82335.0}, {"date": "2020-11-09", "close": 35.1, "volume": 182306.0}, {"date": "2020-11-10", "close": 38.33, "volume": 108440.0}, {"date": "2020-11-11", "close": 37.76, "volume": 68602.0}, {"date": "2020-11-12", "close": 37.5, "volume": 125388.0}, {"date": "2020-11-13", "close": 37.81, "volume": 85731.0}, {"date": "2020-11-16", "close": 38.07, "volume": 87638.0}, {"date": "2020-11-17", "close": 37.45, "volume": 84888.0}, {"date": "2020-11-18", "close": 36.92, "volume": 50004.0}, {"date": "2020-11-19", "close": 36.54, "volume": 40921.0}, {"date": "2020-11-20", "close": 36.2, "volume": 75489.0}, {"date": "2020-11-23", "close": 37.17, "volume": 44250.0}, {"date": "2020-11-24", "close": 39.04, "volume": 92252.0}, {"date": "2020-11-25", "close": 38.25, "volume": 101631.0}, {"date": "2020-11-27", "close": 38.27, "volume": 26168.0}, {"date": "2020-11-30", "close": 37.8, "volume": 135808.0}, {"date": "2020-12-01", "close": 37.42, "volume": 113784.0}, {"date": "2020-12-02", "close": 37.07, "volume": 77593.0}, {"date": "2020-12-03", "close": 36.61, "volume": 54909.0}, {"date": "2020-12-04", "close": 37.72, "volume": 49333.0}, {"date": "2020-12-07", "close": 37.24, "volume": 56632.0}, {"date": "2020-12-08", "close": 37.97, "volume": 112278.0}, {"date": "2020-12-09", "close": 38.15, "volume": 97096.0}, {"date": "2020-12-10", "close": 38.68, "volume": 63498.0}, {"date": "2020-12-11", "close": 37.26, "volume": 100614.0}, {"date": "2020-12-14", "close": 38.45, "volume": 99479.0}, {"date": "2020-12-15", "close": 39.27, "volume": 82939.0}, {"date": "2020-12-16", "close": 40.95, "volume": 184158.0}, {"date": "2020-12-17", "close": 42.04, "volume": 221141.0}, {"date": "2020-12-18", "close": 44.8, "volume": 569200.0}, {"date": "2020-12-21", "close": 42.82, "volume": 181014.0}, {"date": "2020-12-22", "close": 44.15, "volume": 81455.0}, {"date": "2020-12-23", "close": 44.09, "volume": 56739.0}, {"date": "2020-12-24", "close": 43.2, "volume": 35624.0}, {"date": "2020-12-28", "close": 44.19, "volume": 124613.0}, {"date": "2020-12-29", "close": 42.86, "volume": 72067.0}, {"date": "2020-12-30", "close": 44.79, "volume": 75238.0}, {"date": "2020-12-31", "close": 45.26, "volume": 79476.0}, {"date": "2021-01-04", "close": 42.84, "volume": 101847.0}, {"date": "2021-01-05", "close": 42.88, "volume": 125749.0}, {"date": "2021-01-06", "close": 45.89, "volume": 155097.0}, {"date": "2021-01-07", "close": 45.96, "volume": 83157.0}, {"date": "2021-01-08", "close": 42.86, "volume": 159221.0}, {"date": "2021-01-11", "close": 41.28, "volume": 122287.0}, {"date": "2021-01-12", "close": 40.22, "volume": 168176.0}, {"date": "2021-01-13", "close": 39.98, "volume": 135100.0}, {"date": "2021-01-14", "close": 41.0, "volume": 109970.0}, {"date": "2021-01-15", "close": 39.23, "volume": 67067.0}, {"date": "2021-01-19", "close": 39.95, "volume": 89357.0}, {"date": "2021-01-20", "close": 39.83, "volume": 89586.0}, {"date": "2021-01-21", "close": 39.23, "volume": 71685.0}, {"date": "2021-01-22", "close": 38.96, "volume": 76171.0}, {"date": "2021-01-25", "close": 38.69, "volume": 144050.0}, {"date": "2021-01-26", "close": 38.2, "volume": 77651.0}, {"date": "2021-01-27", "close": 37.3, "volume": 104656.0}, {"date": "2021-01-28", "close": 37.76, "volume": 110885.0}, {"date": "2021-01-29", "close": 37.01, "volume": 87799.0}, {"date": "2021-02-01", "close": 36.76, "volume": 64656.0}, {"date": "2021-02-02", "close": 37.72, "volume": 124309.0}, {"date": "2021-02-03", "close": 36.93, "volume": 58163.0}, {"date": "2021-02-04", "close": 37.51, "volume": 108227.0}, {"date": "2021-02-05", "close": 37.89, "volume": 98629.0}, {"date": "2021-02-08", "close": 38.42, "volume": 109156.0}, {"date": "2021-02-09", "close": 38.31, "volume": 132882.0}, {"date": "2021-02-10", "close": 37.97, "volume": 101125.0}, {"date": "2021-02-11", "close": 37.59, "volume": 86587.0}, {"date": "2021-02-12", "close": 36.58, "volume": 59665.0}, {"date": "2021-02-16", "close": 36.5, "volume": 114046.0}, {"date": "2021-02-17", "close": 36.41, "volume": 84541.0}, {"date": "2021-02-18", "close": 35.54, "volume": 131244.0}, {"date": "2021-02-19", "close": 35.64, "volume": 215625.0}, {"date": "2021-02-22", "close": 36.68, "volume": 260126.0}, {"date": "2021-02-23", "close": 38.1, "volume": 159954.0}, {"date": "2021-02-24", "close": 35.47, "volume": 320463.0}, {"date": "2021-02-25", "close": 37.39, "volume": 151441.0}, {"date": "2021-02-26", "close": 36.7, "volume": 83763.0}, {"date": "2021-03-01", "close": 38.73, "volume": 82018.0}, {"date": "2021-03-02", "close": 38.2, "volume": 109285.0}, {"date": "2021-03-03", "close": 38.7, "volume": 84049.0}, {"date": "2021-03-04", "close": 38.13, "volume": 149842.0}, {"date": "2021-03-05", "close": 34.64, "volume": 235770.0}, {"date": "2021-03-08", "close": 32.49, "volume": 200215.0}, {"date": "2021-03-09", "close": 34.0, "volume": 134631.0}, {"date": "2021-03-10", "close": 35.08, "volume": 120046.0}, {"date": "2021-03-11", "close": 36.46, "volume": 100771.0}, {"date": "2021-03-12", "close": 37.07, "volume": 79422.0}, {"date": "2021-03-15", "close": 37.6, "volume": 86224.0}, {"date": "2021-03-16", "close": 36.28, "volume": 62729.0}, {"date": "2021-03-17", "close": 37.03, "volume": 99917.0}, {"date": "2021-03-18", "close": 36.23, "volume": 90801.0}, {"date": "2021-03-19", "close": 36.45, "volume": 276815.0}, {"date": "2021-03-22", "close": 36.02, "volume": 90070.0}, {"date": "2021-03-23", "close": 34.0, "volume": 131329.0}, {"date": "2021-03-24", "close": 34.01, "volume": 138233.0}, {"date": "2021-03-25", "close": 36.53, "volume": 152929.0}, {"date": "2021-03-26", "close": 36.6, "volume": 94137.0}, {"date": "2021-03-29", "close": 37.6, "volume": 185941.0}, {"date": "2021-03-30", "close": 38.03, "volume": 1192558.0}, {"date": "2021-03-31", "close": 40.79, "volume": 612552.0}, {"date": "2021-04-01", "close": 40.2, "volume": 174516.0}, {"date": "2021-04-05", "close": 40.49, "volume": 222512.0}, {"date": "2021-04-06", "close": 41.05, "volume": 143625.0}, {"date": "2021-04-07", "close": 39.42, "volume": 127767.0}, {"date": "2021-04-08", "close": 40.48, "volume": 116590.0}, {"date": "2021-04-09", "close": 39.8, "volume": 99198.0}, {"date": "2021-04-12", "close": 40.4, "volume": 101222.0}, {"date": "2021-04-13", "close": 40.42, "volume": 113114.0}, {"date": "2021-04-14", "close": 40.96, "volume": 161380.0}, {"date": "2021-04-15", "close": 40.87, "volume": 81950.0}, {"date": "2021-04-16", "close": 40.21, "volume": 97350.0}, {"date": "2021-04-19", "close": 39.96, "volume": 127477.0}, {"date": "2021-04-20", "close": 40.6, "volume": 170440.0}, {"date": "2021-04-21", "close": 41.68, "volume": 78359.0}, {"date": "2021-04-22", "close": 42.82, "volume": 98459.0}, {"date": "2021-04-23", "close": 41.52, "volume": 116604.0}, {"date": "2021-04-26", "close": 41.11, "volume": 89985.0}, {"date": "2021-04-27", "close": 40.48, "volume": 100757.0}, {"date": "2021-04-28", "close": 40.82, "volume": 55029.0}, {"date": "2021-04-29", "close": 40.56, "volume": 56950.0}, {"date": "2021-04-30", "close": 40.18, "volume": 81013.0}, {"date": "2021-05-03", "close": 41.49, "volume": 130260.0}, {"date": "2021-05-04", "close": 40.71, "volume": 116234.0}, {"date": "2021-05-05", "close": 41.43, "volume": 56607.0}, {"date": "2021-05-06", "close": 40.78, "volume": 66174.0}, {"date": "2021-05-07", "close": 41.98, "volume": 163444.0}, {"date": "2021-05-10", "close": 41.5, "volume": 119885.0}, {"date": "2021-05-11", "close": 42.57, "volume": 67650.0}, {"date": "2021-05-12", "close": 42.2, "volume": 104582.0}, {"date": "2021-05-13", "close": 42.68, "volume": 138878.0}, {"date": "2021-05-14", "close": 43.68, "volume": 126001.0}, {"date": "2021-05-17", "close": 42.82, "volume": 68602.0}, {"date": "2021-05-18", "close": 42.6, "volume": 46069.0}, {"date": "2021-05-19", "close": 42.53, "volume": 80637.0}, {"date": "2021-05-20", "close": 42.9, "volume": 55495.0}, {"date": "2021-05-21", "close": 44.06, "volume": 72193.0}, {"date": "2021-05-24", "close": 43.88, "volume": 42638.0}, {"date": "2021-05-25", "close": 43.78, "volume": 77096.0}, {"date": "2021-05-26", "close": 44.7, "volume": 63016.0}, {"date": "2021-05-27", "close": 44.81, "volume": 75711.0}, {"date": "2021-05-28", "close": 46.65, "volume": 117979.0}, {"date": "2021-06-01", "close": 48.08, "volume": 166434.0}, {"date": "2021-06-02", "close": 46.89, "volume": 87211.0}, {"date": "2021-06-03", "close": 46.63, "volume": 115364.0}, {"date": "2021-06-04", "close": 45.96, "volume": 62673.0}, {"date": "2021-06-07", "close": 46.1, "volume": 180862.0}, {"date": "2021-06-08", "close": 46.2, "volume": 142047.0}, {"date": "2021-06-09", "close": 45.43, "volume": 120100.0}, {"date": "2021-06-10", "close": 44.76, "volume": 165438.0}, {"date": "2021-06-11", "close": 43.38, "volume": 100734.0}, {"date": "2021-06-14", "close": 42.38, "volume": 175815.0}, {"date": "2021-06-15", "close": 42.74, "volume": 130738.0}, {"date": "2021-06-16", "close": 41.94, "volume": 95740.0}, {"date": "2021-06-17", "close": 41.06, "volume": 93574.0}, {"date": "2021-06-18", "close": 39.99, "volume": 335069.0}, {"date": "2021-06-21", "close": 42.51, "volume": 244786.0}, {"date": "2021-06-22", "close": 42.63, "volume": 62454.0}, {"date": "2021-06-23", "close": 43.54, "volume": 65302.0}, {"date": "2021-06-24", "close": 44.73, "volume": 116159.0}, {"date": "2021-06-25", "close": 45.11, "volume": 168770.0}, {"date": "2021-06-28", "close": 44.68, "volume": 120569.0}, {"date": "2021-06-29", "close": 43.5, "volume": 65500.0}, {"date": "2021-06-30", "close": 43.29, "volume": 62339.0}, {"date": "2021-07-01", "close": 44.47, "volume": 129008.0}, {"date": "2021-07-02", "close": 44.17, "volume": 44557.0}, {"date": "2021-07-06", "close": 43.3, "volume": 43785.0}, {"date": "2021-07-07", "close": 43.33, "volume": 94781.0}, {"date": "2021-07-08", "close": 43.24, "volume": 53567.0}, {"date": "2021-07-09", "close": 43.15, "volume": 40682.0}, {"date": "2021-07-12", "close": 43.01, "volume": 60914.0}, {"date": "2021-07-13", "close": 42.13, "volume": 80864.0}, {"date": "2021-07-14", "close": 41.36, "volume": 77744.0}, {"date": "2021-07-15", "close": 40.78, "volume": 92179.0}, {"date": "2021-07-16", "close": 40.68, "volume": 55150.0}, {"date": "2021-07-19", "close": 40.14, "volume": 64404.0}, {"date": "2021-07-20", "close": 40.32, "volume": 64728.0}, {"date": "2021-07-21", "close": 40.85, "volume": 43303.0}, {"date": "2021-07-22", "close": 39.99, "volume": 59459.0}, {"date": "2021-07-23", "close": 40.28, "volume": 33956.0}, {"date": "2021-07-26", "close": 40.73, "volume": 56497.0}, {"date": "2021-07-27", "close": 41.14, "volume": 57967.0}, {"date": "2021-07-28", "close": 41.71, "volume": 48844.0}, {"date": "2021-07-29", "close": 41.13, "volume": 39886.0}, {"date": "2021-07-30", "close": 40.13, "volume": 41509.0}, {"date": "2021-08-02", "close": 40.25, "volume": 45712.0}, {"date": "2021-08-03", "close": 40.86, "volume": 70978.0}, {"date": "2021-08-04", "close": 40.05, "volume": 33921.0}, {"date": "2021-08-05", "close": 41.09, "volume": 44210.0}, {"date": "2021-08-06", "close": 40.47, "volume": 68842.0}, {"date": "2021-08-09", "close": 40.67, "volume": 40726.0}, {"date": "2021-08-10", "close": 40.38, "volume": 45011.0}, {"date": "2021-08-11", "close": 40.43, "volume": 38611.0}, {"date": "2021-08-12", "close": 40.69, "volume": 52705.0}, {"date": "2021-08-13", "close": 41.84, "volume": 86743.0}, {"date": "2021-08-16", "close": 42.35, "volume": 61220.0}, {"date": "2021-08-17", "close": 42.45, "volume": 38586.0}, {"date": "2021-08-18", "close": 41.6, "volume": 131385.0}, {"date": "2021-08-19", "close": 41.42, "volume": 60918.0}, {"date": "2021-08-20", "close": 43.05, "volume": 138686.0}, {"date": "2021-08-23", "close": 43.09, "volume": 64660.0}, {"date": "2021-08-24", "close": 42.1, "volume": 58139.0}, {"date": "2021-08-25", "close": 41.63, "volume": 59626.0}, {"date": "2021-08-26", "close": 41.21, "volume": 62682.0}, {"date": "2021-08-27", "close": 42.16, "volume": 96261.0}, {"date": "2021-08-30", "close": 42.97, "volume": 52615.0}, {"date": "2021-08-31", "close": 43.13, "volume": 37114.0}, {"date": "2021-09-01", "close": 43.3, "volume": 33251.0}, {"date": "2021-09-02", "close": 42.49, "volume": 33816.0}, {"date": "2021-09-03", "close": 40.57, "volume": 155746.0}, {"date": "2021-09-07", "close": 40.07, "volume": 77792.0}, {"date": "2021-09-08", "close": 39.94, "volume": 44240.0}, {"date": "2021-09-09", "close": 39.7, "volume": 63049.0}, {"date": "2021-09-10", "close": 39.6, "volume": 93004.0}, {"date": "2021-09-13", "close": 39.65, "volume": 64542.0}, {"date": "2021-09-14", "close": 40.58, "volume": 73661.0}, {"date": "2021-09-15", "close": 39.8, "volume": 67805.0}, {"date": "2021-09-16", "close": 39.7, "volume": 67831.0}, {"date": "2021-09-17", "close": 39.68, "volume": 296854.0}, {"date": "2021-09-20", "close": 39.09, "volume": 121909.0}, {"date": "2021-09-21", "close": 38.75, "volume": 78211.0}, {"date": "2021-09-22", "close": 39.11, "volume": 80088.0}, {"date": "2021-09-23", "close": 39.41, "volume": 69678.0}, {"date": "2021-09-24", "close": 39.62, "volume": 34126.0}, {"date": "2021-09-27", "close": 40.48, "volume": 44697.0}, {"date": "2021-09-28", "close": 40.73, "volume": 60163.0}, {"date": "2021-09-29", "close": 41.35, "volume": 65805.0}, {"date": "2021-09-30", "close": 42.56, "volume": 74445.0}, {"date": "2021-10-01", "close": 43.27, "volume": 139780.0}, {"date": "2021-10-04", "close": 40.2, "volume": 136599.0}, {"date": "2021-10-05", "close": 40.5, "volume": 37431.0}, {"date": "2021-10-06", "close": 39.87, "volume": 75997.0}, {"date": "2021-10-07", "close": 40.6, "volume": 40428.0}, {"date": "2021-10-08", "close": 40.97, "volume": 45193.0}, {"date": "2021-10-11", "close": 40.61, "volume": 32571.0}, {"date": "2021-10-12", "close": 41.3, "volume": 24613.0}, {"date": "2021-10-13", "close": 41.17, "volume": 39616.0}, {"date": "2021-10-14", "close": 41.98, "volume": 51857.0}, {"date": "2021-10-15", "close": 41.66, "volume": 78953.0}, {"date": "2021-10-18", "close": 41.01, "volume": 95976.0}, {"date": "2021-10-19", "close": 41.63, "volume": 51705.0}, {"date": "2021-10-20", "close": 41.93, "volume": 42090.0}, {"date": "2021-10-21", "close": 41.58, "volume": 45535.0}, {"date": "2021-10-22", "close": 42.05, "volume": 46931.0}, {"date": "2021-10-25", "close": 42.63, "volume": 29516.0}, {"date": "2021-10-26", "close": 42.11, "volume": 44806.0}, {"date": "2021-10-27", "close": 41.31, "volume": 84204.0}, {"date": "2021-10-28", "close": 42.79, "volume": 43778.0}, {"date": "2021-10-29", "close": 41.65, "volume": 47769.0}, {"date": "2021-11-01", "close": 42.96, "volume": 46271.0}, {"date": "2021-11-02", "close": 42.54, "volume": 53052.0}, {"date": "2021-11-03", "close": 43.69, "volume": 82168.0}, {"date": "2021-11-04", "close": 43.32, "volume": 71395.0}, {"date": "2021-11-05", "close": 45.03, "volume": 63209.0}, {"date": "2021-11-08", "close": 41.7, "volume": 43969.0}, {"date": "2021-11-09", "close": 40.11, "volume": 103023.0}, {"date": "2021-11-10", "close": 38.81, "volume": 78890.0}, {"date": "2021-11-11", "close": 38.2, "volume": 124609.0}, {"date": "2021-11-12", "close": 38.74, "volume": 72003.0}, {"date": "2021-11-15", "close": 39.01, "volume": 104070.0}, {"date": "2021-11-16", "close": 39.95, "volume": 129312.0}, {"date": "2021-11-17", "close": 39.77, "volume": 70056.0}, {"date": "2021-11-18", "close": 40.56, "volume": 58170.0}, {"date": "2021-11-19", "close": 40.07, "volume": 35288.0}, {"date": "2021-11-22", "close": 39.8, "volume": 199357.0}, {"date": "2021-11-23", "close": 40.54, "volume": 53980.0}, {"date": "2021-11-24", "close": 40.57, "volume": 28513.0}, {"date": "2021-11-26", "close": 39.65, "volume": 116423.0}, {"date": "2021-11-29", "close": 39.47, "volume": 80364.0}, {"date": "2021-11-30", "close": 39.13, "volume": 64664.0}, {"date": "2021-12-01", "close": 38.53, "volume": 71334.0}, {"date": "2021-12-02", "close": 39.68, "volume": 62969.0}, {"date": "2021-12-03", "close": 38.09, "volume": 104831.0}, {"date": "2021-12-06", "close": 39.25, "volume": 70679.0}, {"date": "2021-12-07", "close": 40.24, "volume": 60387.0}, {"date": "2021-12-08", "close": 39.72, "volume": 46533.0}, {"date": "2021-12-09", "close": 39.35, "volume": 58025.0}, {"date": "2021-12-10", "close": 38.74, "volume": 63619.0}, {"date": "2021-12-13", "close": 38.12, "volume": 81757.0}, {"date": "2021-12-14", "close": 37.43, "volume": 68061.0}, {"date": "2021-12-15", "close": 39.56, "volume": 126836.0}, {"date": "2021-12-16", "close": 36.49, "volume": 79751.0}, {"date": "2021-12-17", "close": 37.39, "volume": 379942.0}, {"date": "2021-12-20", "close": 37.52, "volume": 95270.0}, {"date": "2021-12-21", "close": 37.45, "volume": 41206.0}, {"date": "2021-12-22", "close": 37.76, "volume": 102443.0}, {"date": "2021-12-23", "close": 37.99, "volume": 196165.0}, {"date": "2021-12-27", "close": 37.59, "volume": 124740.0}, {"date": "2021-12-28", "close": 37.24, "volume": 93188.0}, {"date": "2021-12-29", "close": 36.89, "volume": 49386.0}, {"date": "2021-12-30", "close": 36.38, "volume": 63562.0}, {"date": "2021-12-31", "close": 35.83, "volume": 102514.0}, {"date": "2022-01-03", "close": 36.54, "volume": 187883.0}, {"date": "2022-01-04", "close": 36.35, "volume": 71572.0}, {"date": "2022-01-05", "close": 35.38, "volume": 143424.0}, {"date": "2022-01-06", "close": 35.17, "volume": 57979.0}, {"date": "2022-01-07", "close": 34.36, "volume": 56683.0}, {"date": "2022-01-10", "close": 34.22, "volume": 185016.0}, {"date": "2022-01-11", "close": 34.51, "volume": 153080.0}, {"date": "2022-01-12", "close": 34.0, "volume": 120120.0}, {"date": "2022-01-13", "close": 34.04, "volume": 69999.0}, {"date": "2022-01-14", "close": 34.21, "volume": 112912.0}, {"date": "2022-01-18", "close": 33.64, "volume": 98204.0}, {"date": "2022-01-19", "close": 33.52, "volume": 110846.0}, {"date": "2022-01-20", "close": 33.01, "volume": 65811.0}, {"date": "2022-01-21", "close": 31.99, "volume": 120814.0}, {"date": "2022-01-24", "close": 32.9, "volume": 77452.0}, {"date": "2022-01-25", "close": 32.24, "volume": 65176.0}, {"date": "2022-01-26", "close": 31.55, "volume": 45406.0}, {"date": "2022-01-27", "close": 31.5, "volume": 92504.0}, {"date": "2022-01-28", "close": 31.31, "volume": 82872.0}, {"date": "2022-01-31", "close": 31.8, "volume": 60306.0}, {"date": "2022-02-01", "close": 31.5, "volume": 61908.0}, {"date": "2022-02-02", "close": 30.29, "volume": 74803.0}, {"date": "2022-02-03", "close": 29.8, "volume": 57082.0}, {"date": "2022-02-04", "close": 30.01, "volume": 106547.0}, {"date": "2022-02-07", "close": 30.71, "volume": 164666.0}, {"date": "2022-02-08", "close": 31.08, "volume": 147910.0}, {"date": "2022-02-09", "close": 30.72, "volume": 62120.0}, {"date": "2022-02-10", "close": 30.42, "volume": 94249.0}, {"date": "2022-02-11", "close": 30.31, "volume": 72759.0}, {"date": "2022-02-14", "close": 30.26, "volume": 58894.0}, {"date": "2022-02-15", "close": 30.79, "volume": 58264.0}, {"date": "2022-02-16", "close": 30.84, "volume": 33517.0}, {"date": "2022-02-17", "close": 30.78, "volume": 72357.0}, {"date": "2022-02-18", "close": 30.45, "volume": 99126.0}, {"date": "2022-02-22", "close": 30.15, "volume": 68550.0}, {"date": "2022-02-23", "close": 30.25, "volume": 105121.0}, {"date": "2022-02-24", "close": 31.81, "volume": 105077.0}, {"date": "2022-02-25", "close": 32.13, "volume": 59332.0}, {"date": "2022-02-28", "close": 32.5, "volume": 44169.0}, {"date": "2022-03-01", "close": 31.5, "volume": 63480.0}, {"date": "2022-03-02", "close": 32.89, "volume": 71073.0}, {"date": "2022-03-03", "close": 31.52, "volume": 71294.0}, {"date": "2022-03-04", "close": 31.06, "volume": 80637.0}, {"date": "2022-03-07", "close": 31.19, "volume": 47146.0}, {"date": "2022-03-08", "close": 30.6, "volume": 56294.0}, {"date": "2022-03-09", "close": 26.22, "volume": 204316.0}, {"date": "2022-03-10", "close": 24.7, "volume": 138562.0}, {"date": "2022-03-11", "close": 25.58, "volume": 104847.0}, {"date": "2022-03-14", "close": 25.45, "volume": 92465.0}, {"date": "2022-03-15", "close": 25.36, "volume": 72161.0}, {"date": "2022-03-16", "close": 26.22, "volume": 84255.0}, {"date": "2022-03-17", "close": 27.49, "volume": 68634.0}, {"date": "2022-03-18", "close": 28.26, "volume": 154066.0}, {"date": "2022-03-21", "close": 26.85, "volume": 57797.0}, {"date": "2022-03-22", "close": 27.35, "volume": 91065.0}, {"date": "2022-03-23", "close": 26.19, "volume": 48842.0}, {"date": "2022-03-24", "close": 26.61, "volume": 43435.0}, {"date": "2022-03-25", "close": 25.85, "volume": 42671.0}, {"date": "2022-03-28", "close": 25.92, "volume": 66437.0}, {"date": "2022-03-29", "close": 26.09, "volume": 102818.0}, {"date": "2022-03-30", "close": 25.23, "volume": 67244.0}, {"date": "2022-03-31", "close": 25.11, "volume": 73326.0}, {"date": "2022-04-01", "close": 25.5, "volume": 88748.0}, {"date": "2022-04-04", "close": 25.53, "volume": 68016.0}, {"date": "2022-04-05", "close": 24.15, "volume": 78374.0}, {"date": "2022-04-06", "close": 23.95, "volume": 64548.0}, {"date": "2022-04-07", "close": 24.93, "volume": 113761.0}, {"date": "2022-04-08", "close": 24.22, "volume": 60387.0}, {"date": "2022-04-11", "close": 23.93, "volume": 61619.0}, {"date": "2022-04-12", "close": 24.28, "volume": 54953.0}, {"date": "2022-04-13", "close": 24.47, "volume": 55684.0}, {"date": "2022-04-14", "close": 23.19, "volume": 43033.0}, {"date": "2022-04-18", "close": 22.47, "volume": 77084.0}, {"date": "2022-04-19", "close": 23.36, "volume": 112302.0}, {"date": "2022-04-20", "close": 23.5, "volume": 77094.0}, {"date": "2022-04-21", "close": 22.6, "volume": 59546.0}, {"date": "2022-04-22", "close": 22.25, "volume": 57961.0}, {"date": "2022-04-25", "close": 22.49, "volume": 68420.0}, {"date": "2022-04-26", "close": 21.61, "volume": 94128.0}, {"date": "2022-04-27", "close": 21.28, "volume": 50125.0}, {"date": "2022-04-28", "close": 21.88, "volume": 72797.0}, {"date": "2022-04-29", "close": 21.53, "volume": 68355.0}, {"date": "2022-05-02", "close": 21.61, "volume": 179166.0}, {"date": "2022-05-03", "close": 21.98, "volume": 61806.0}, {"date": "2022-05-04", "close": 22.1, "volume": 77328.0}, {"date": "2022-05-05", "close": 20.56, "volume": 78558.0}, {"date": "2022-05-06", "close": 21.02, "volume": 286844.0}, {"date": "2022-05-09", "close": 20.4, "volume": 306959.0}, {"date": "2022-05-10", "close": 21.25, "volume": 117068.0}, {"date": "2022-05-11", "close": 21.2, "volume": 111707.0}, {"date": "2022-05-12", "close": 21.84, "volume": 114737.0}, {"date": "2022-05-13", "close": 22.28, "volume": 115236.0}, {"date": "2022-05-16", "close": 22.07, "volume": 82733.0}, {"date": "2022-05-17", "close": 22.55, "volume": 67809.0}, {"date": "2022-05-18", "close": 21.9, "volume": 133328.0}, {"date": "2022-05-19", "close": 21.89, "volume": 91205.0}, {"date": "2022-05-20", "close": 20.98, "volume": 83378.0}, {"date": "2022-05-23", "close": 21.17, "volume": 67547.0}, {"date": "2022-05-24", "close": 21.03, "volume": 70544.0}, {"date": "2022-05-25", "close": 21.6, "volume": 65414.0}, {"date": "2022-05-26", "close": 21.7, "volume": 54968.0}, {"date": "2022-05-27", "close": 22.05, "volume": 98776.0}, {"date": "2022-05-31", "close": 21.74, "volume": 150657.0}, {"date": "2022-06-01", "close": 21.77, "volume": 174993.0}, {"date": "2022-06-02", "close": 22.02, "volume": 76372.0}, {"date": "2022-06-03", "close": 22.34, "volume": 125280.0}, {"date": "2022-06-06", "close": 22.01, "volume": 121718.0}, {"date": "2022-06-07", "close": 22.04, "volume": 152798.0}, {"date": "2022-06-08", "close": 22.0, "volume": 72494.0}, {"date": "2022-06-09", "close": 21.94, "volume": 123305.0}, {"date": "2022-06-10", "close": 21.02, "volume": 79458.0}, {"date": "2022-06-13", "close": 20.46, "volume": 112382.0}, {"date": "2022-06-14", "close": 20.48, "volume": 87363.0}, {"date": "2022-06-15", "close": 21.96, "volume": 165754.0}, {"date": "2022-06-16", "close": 22.0, "volume": 195762.0}, {"date": "2022-06-17", "close": 22.08, "volume": 409862.0}, {"date": "2022-06-21", "close": 22.39, "volume": 191686.0}, {"date": "2022-06-22", "close": 22.58, "volume": 118119.0}, {"date": "2022-06-23", "close": 23.5, "volume": 237031.0}, {"date": "2022-06-24", "close": 22.53, "volume": 179748.0}, {"date": "2022-06-27", "close": 22.99, "volume": 93507.0}, {"date": "2022-06-28", "close": 22.19, "volume": 81148.0}, {"date": "2022-06-29", "close": 22.51, "volume": 79822.0}, {"date": "2022-06-30", "close": 22.32, "volume": 105561.0}, {"date": "2022-07-01", "close": 22.51, "volume": 84300.0}, {"date": "2022-07-05", "close": 22.75, "volume": 124129.0}, {"date": "2022-07-06", "close": 22.5, "volume": 102333.0}, {"date": "2022-07-07", "close": 22.55, "volume": 128834.0}, {"date": "2022-07-08", "close": 22.67, "volume": 86905.0}, {"date": "2022-07-11", "close": 22.44, "volume": 64386.0}, {"date": "2022-07-12", "close": 22.61, "volume": 50153.0}, {"date": "2022-07-13", "close": 22.85, "volume": 39721.0}, {"date": "2022-07-14", "close": 22.67, "volume": 57433.0}, {"date": "2022-07-15", "close": 23.18, "volume": 58981.0}, {"date": "2022-07-18", "close": 22.2, "volume": 89166.0}, {"date": "2022-07-19", "close": 22.86, "volume": 94394.0}, {"date": "2022-07-20", "close": 22.57, "volume": 114252.0}, {"date": "2022-07-21", "close": 22.63, "volume": 85854.0}, {"date": "2022-07-22", "close": 22.39, "volume": 72230.0}, {"date": "2022-07-25", "close": 22.49, "volume": 36320.0}, {"date": "2022-07-26", "close": 23.11, "volume": 38246.0}, {"date": "2022-07-27", "close": 23.84, "volume": 52418.0}, {"date": "2022-07-28", "close": 23.66, "volume": 32123.0}, {"date": "2022-07-29", "close": 23.36, "volume": 64813.0}, {"date": "2022-08-01", "close": 23.59, "volume": 47641.0}, {"date": "2022-08-02", "close": 24.12, "volume": 32623.0}, {"date": "2022-08-03", "close": 24.68, "volume": 48946.0}, {"date": "2022-08-04", "close": 22.93, "volume": 204851.0}, {"date": "2022-08-05", "close": 22.68, "volume": 77698.0}, {"date": "2022-08-08", "close": 23.46, "volume": 85988.0}, {"date": "2022-08-09", "close": 22.56, "volume": 67053.0}, {"date": "2022-08-10", "close": 23.0, "volume": 99307.0}, {"date": "2022-08-11", "close": 21.74, "volume": 122774.0}, {"date": "2022-08-12", "close": 22.38, "volume": 85889.0}, {"date": "2022-08-15", "close": 22.72, "volume": 75708.0}, {"date": "2022-08-16", "close": 23.13, "volume": 73680.0}, {"date": "2022-08-17", "close": 22.86, "volume": 62051.0}, {"date": "2022-08-18", "close": 23.25, "volume": 44971.0}, {"date": "2022-08-19", "close": 23.04, "volume": 43244.0}, {"date": "2022-08-22", "close": 22.78, "volume": 105138.0}, {"date": "2022-08-23", "close": 22.99, "volume": 52199.0}, {"date": "2022-08-24", "close": 23.02, "volume": 45240.0}, {"date": "2022-08-25", "close": 23.34, "volume": 48143.0}, {"date": "2022-08-26", "close": 23.0, "volume": 78483.0}, {"date": "2022-08-29", "close": 22.89, "volume": 80339.0}, {"date": "2022-08-30", "close": 22.8, "volume": 97671.0}, {"date": "2022-08-31", "close": 22.6, "volume": 100466.0}, {"date": "2022-09-01", "close": 22.94, "volume": 68401.0}, {"date": "2022-09-02", "close": 22.67, "volume": 82653.0}, {"date": "2022-09-06", "close": 22.29, "volume": 156324.0}, {"date": "2022-09-07", "close": 23.2, "volume": 73171.0}, {"date": "2022-09-08", "close": 23.56, "volume": 54873.0}, {"date": "2022-09-09", "close": 22.95, "volume": 84986.0}, {"date": "2022-09-12", "close": 23.08, "volume": 64969.0}, {"date": "2022-09-13", "close": 22.23, "volume": 74805.0}, {"date": "2022-09-14", "close": 22.43, "volume": 56592.0}, {"date": "2022-09-15", "close": 22.83, "volume": 57372.0}, {"date": "2022-09-16", "close": 23.38, "volume": 177758.0}, {"date": "2022-09-19", "close": 23.01, "volume": 58350.0}, {"date": "2022-09-20", "close": 24.04, "volume": 89933.0}, {"date": "2022-09-21", "close": 23.21, "volume": 80836.0}, {"date": "2022-09-22", "close": 23.46, "volume": 72227.0}, {"date": "2022-09-23", "close": 23.47, "volume": 137777.0}, {"date": "2022-09-26", "close": 23.27, "volume": 118987.0}, {"date": "2022-09-27", "close": 23.63, "volume": 90512.0}, {"date": "2022-09-28", "close": 24.57, "volume": 72914.0}, {"date": "2022-09-29", "close": 23.41, "volume": 87472.0}, {"date": "2022-09-30", "close": 23.8, "volume": 170116.0}, {"date": "2022-10-03", "close": 24.16, "volume": 96019.0}, {"date": "2022-10-04", "close": 24.56, "volume": 74200.0}, {"date": "2022-10-05", "close": 24.63, "volume": 49242.0}, {"date": "2022-10-06", "close": 24.62, "volume": 46948.0}, {"date": "2022-10-07", "close": 24.53, "volume": 89729.0}, {"date": "2022-10-10", "close": 24.17, "volume": 193579.0}, {"date": "2022-10-11", "close": 24.76, "volume": 131408.0}, {"date": "2022-10-12", "close": 24.33, "volume": 36028.0}, {"date": "2022-10-13", "close": 25.12, "volume": 59973.0}, {"date": "2022-10-14", "close": 23.85, "volume": 71522.0}, {"date": "2022-10-17", "close": 24.32, "volume": 93902.0}, {"date": "2022-10-18", "close": 25.33, "volume": 65244.0}, {"date": "2022-10-19", "close": 25.22, "volume": 84804.0}, {"date": "2022-10-20", "close": 24.98, "volume": 45456.0}, {"date": "2022-10-21", "close": 25.92, "volume": 83808.0}, {"date": "2022-10-24", "close": 25.37, "volume": 51508.0}, {"date": "2022-10-25", "close": 26.64, "volume": 69733.0}, {"date": "2022-10-26", "close": 26.84, "volume": 61282.0}, {"date": "2022-10-27", "close": 27.56, "volume": 65109.0}, {"date": "2022-10-28", "close": 28.6, "volume": 212345.0}, {"date": "2022-10-31", "close": 28.42, "volume": 90379.0}, {"date": "2022-11-01", "close": 30.03, "volume": 87854.0}, {"date": "2022-11-02", "close": 30.09, "volume": 125457.0}, {"date": "2022-11-03", "close": 28.83, "volume": 90397.0}, {"date": "2022-11-04", "close": 29.86, "volume": 82332.0}, {"date": "2022-11-07", "close": 29.52, "volume": 99572.0}, {"date": "2022-11-08", "close": 27.37, "volume": 182948.0}, {"date": "2022-11-09", "close": 29.6, "volume": 267715.0}, {"date": "2022-11-10", "close": 31.91, "volume": 148940.0}, {"date": "2022-11-11", "close": 31.07, "volume": 73002.0}, {"date": "2022-11-14", "close": 30.82, "volume": 76833.0}, {"date": "2022-11-15", "close": 31.25, "volume": 89478.0}, {"date": "2022-11-16", "close": 30.48, "volume": 103117.0}, {"date": "2022-11-17", "close": 30.22, "volume": 147838.0}, {"date": "2022-11-18", "close": 30.53, "volume": 68958.0}, {"date": "2022-11-21", "close": 30.27, "volume": 38874.0}, {"date": "2022-11-22", "close": 30.79, "volume": 141005.0}, {"date": "2022-11-23", "close": 30.45, "volume": 81809.0}, {"date": "2022-11-25", "close": 30.34, "volume": 16356.0}, {"date": "2022-11-28", "close": 29.37, "volume": 38378.0}, {"date": "2022-11-29", "close": 29.46, "volume": 26747.0}, {"date": "2022-11-30", "close": 31.54, "volume": 147930.0}, {"date": "2022-12-01", "close": 31.47, "volume": 288935.0}, {"date": "2022-12-02", "close": 31.56, "volume": 95691.0}, {"date": "2022-12-05", "close": 30.45, "volume": 74149.0}, {"date": "2022-12-06", "close": 30.82, "volume": 84355.0}, {"date": "2022-12-07", "close": 31.0, "volume": 66414.0}, {"date": "2022-12-08", "close": 31.37, "volume": 82846.0}, {"date": "2022-12-09", "close": 30.64, "volume": 52110.0}, {"date": "2022-12-12", "close": 30.6, "volume": 67195.0}, {"date": "2022-12-13", "close": 30.42, "volume": 102193.0}, {"date": "2022-12-14", "close": 30.45, "volume": 65959.0}, {"date": "2022-12-15", "close": 29.32, "volume": 115642.0}, {"date": "2022-12-16", "close": 29.09, "volume": 377665.0}, {"date": "2022-12-19", "close": 28.75, "volume": 178921.0}, {"date": "2022-12-20", "close": 28.24, "volume": 166680.0}, {"date": "2022-12-21", "close": 28.33, "volume": 254816.0}, {"date": "2022-12-22", "close": 28.26, "volume": 146072.0}, {"date": "2022-12-23", "close": 27.89, "volume": 103489.0}, {"date": "2022-12-27", "close": 28.17, "volume": 116056.0}, {"date": "2022-12-28", "close": 28.53, "volume": 58942.0}, {"date": "2022-12-29", "close": 29.28, "volume": 77907.0}, {"date": "2022-12-30", "close": 29.6, "volume": 59471.0}, {"date": "2023-01-03", "close": 29.48, "volume": 54494.0}, {"date": "2023-01-04", "close": 30.16, "volume": 56344.0}, {"date": "2023-01-05", "close": 29.85, "volume": 62196.0}, {"date": "2023-01-06", "close": 30.1, "volume": 44236.0}, {"date": "2023-01-09", "close": 30.03, "volume": 202575.0}, {"date": "2023-01-10", "close": 30.51, "volume": 73030.0}, {"date": "2023-01-11", "close": 30.32, "volume": 79290.0}, {"date": "2023-01-12", "close": 31.11, "volume": 79367.0}, {"date": "2023-01-13", "close": 31.0, "volume": 90200.0}, {"date": "2023-01-17", "close": 31.11, "volume": 78522.0}, {"date": "2023-01-18", "close": 30.5, "volume": 71863.0}, {"date": "2023-01-19", "close": 30.37, "volume": 47087.0}, {"date": "2023-01-20", "close": 30.94, "volume": 62093.0}, {"date": "2023-01-23", "close": 30.16, "volume": 75034.0}, {"date": "2023-01-24", "close": 30.5, "volume": 62648.0}, {"date": "2023-01-25", "close": 31.37, "volume": 87467.0}, {"date": "2023-01-26", "close": 31.45, "volume": 44575.0}, {"date": "2023-01-27", "close": 30.66, "volume": 36931.0}, {"date": "2023-01-30", "close": 30.07, "volume": 66405.0}, {"date": "2023-01-31", "close": 31.01, "volume": 56530.0}, {"date": "2023-02-01", "close": 31.31, "volume": 67851.0}, {"date": "2023-02-02", "close": 31.84, "volume": 49014.0}, {"date": "2023-02-03", "close": 32.1, "volume": 58094.0}, {"date": "2023-02-06", "close": 31.21, "volume": 44401.0}, {"date": "2023-02-07", "close": 31.68, "volume": 56390.0}, {"date": "2023-02-08", "close": 30.47, "volume": 64696.0}, {"date": "2023-02-09", "close": 29.96, "volume": 84146.0}, {"date": "2023-02-10", "close": 30.46, "volume": 59001.0}, {"date": "2023-02-13", "close": 31.18, "volume": 71288.0}, {"date": "2023-02-14", "close": 31.41, "volume": 95807.0}, {"date": "2023-02-15", "close": 30.88, "volume": 70451.0}, {"date": "2023-02-16", "close": 29.95, "volume": 63896.0}, {"date": "2023-02-17", "close": 30.57, "volume": 46204.0}, {"date": "2023-02-21", "close": 31.13, "volume": 108572.0}, {"date": "2023-02-22", "close": 31.77, "volume": 83301.0}, {"date": "2023-02-23", "close": 31.9, "volume": 77230.0}, {"date": "2023-02-24", "close": 30.96, "volume": 66402.0}, {"date": "2023-02-27", "close": 31.37, "volume": 49609.0}, {"date": "2023-02-28", "close": 31.7, "volume": 83293.0}, {"date": "2023-03-01", "close": 31.28, "volume": 64210.0}, {"date": "2023-03-02", "close": 31.44, "volume": 39629.0}, {"date": "2023-03-03", "close": 31.59, "volume": 79534.0}, {"date": "2023-03-06", "close": 28.87, "volume": 150071.0}, {"date": "2023-03-07", "close": 25.91, "volume": 390459.0}, {"date": "2023-03-08", "close": 27.14, "volume": 196097.0}, {"date": "2023-03-09", "close": 26.91, "volume": 87360.0}, {"date": "2023-03-10", "close": 26.1, "volume": 89040.0}, {"date": "2023-03-13", "close": 26.05, "volume": 75547.0}, {"date": "2023-03-14", "close": 26.89, "volume": 87352.0}, {"date": "2023-03-15", "close": 26.92, "volume": 77727.0}, {"date": "2023-03-16", "close": 27.63, "volume": 117994.0}, {"date": "2023-03-17", "close": 26.86, "volume": 241349.0}, {"date": "2023-03-20", "close": 26.62, "volume": 58368.0}, {"date": "2023-03-21", "close": 27.55, "volume": 76431.0}, {"date": "2023-03-22", "close": 27.5, "volume": 95022.0}, {"date": "2023-03-23", "close": 28.05, "volume": 68089.0}, {"date": "2023-03-24", "close": 28.02, "volume": 64670.0}, {"date": "2023-03-27", "close": 28.18, "volume": 52468.0}, {"date": "2023-03-28", "close": 28.12, "volume": 44046.0}, {"date": "2023-03-29", "close": 28.54, "volume": 54591.0}, {"date": "2023-03-30", "close": 27.91, "volume": 47352.0}, {"date": "2023-03-31", "close": 28.72, "volume": 87169.0}, {"date": "2023-04-03", "close": 28.86, "volume": 69181.0}, {"date": "2023-04-04", "close": 28.22, "volume": 74182.0}, {"date": "2023-04-05", "close": 28.32, "volume": 40127.0}, {"date": "2023-04-06", "close": 28.53, "volume": 35661.0}, {"date": "2023-04-10", "close": 28.3, "volume": 37272.0}, {"date": "2023-04-11", "close": 27.68, "volume": 47867.0}, {"date": "2023-04-12", "close": 27.23, "volume": 40080.0}, {"date": "2023-04-13", "close": 27.22, "volume": 72490.0}, {"date": "2023-04-14", "close": 27.72, "volume": 188555.0}, {"date": "2023-04-17", "close": 28.77, "volume": 88654.0}, {"date": "2023-04-18", "close": 27.82, "volume": 45060.0}, {"date": "2023-04-19", "close": 27.34, "volume": 72542.0}, {"date": "2023-04-20", "close": 27.23, "volume": 76869.0}, {"date": "2023-04-21", "close": 27.07, "volume": 108805.0}, {"date": "2023-04-24", "close": 26.69, "volume": 80908.0}, {"date": "2023-04-25", "close": 26.7, "volume": 78518.0}, {"date": "2023-04-26", "close": 26.34, "volume": 44833.0}, {"date": "2023-04-27", "close": 25.8, "volume": 58293.0}, {"date": "2023-04-28", "close": 25.66, "volume": 55513.0}, {"date": "2023-05-01", "close": 26.0, "volume": 58930.0}, {"date": "2023-05-02", "close": 25.83, "volume": 111372.0}, {"date": "2023-05-03", "close": 26.0, "volume": 96140.0}, {"date": "2023-05-04", "close": 25.83, "volume": 68746.0}, {"date": "2023-05-05", "close": 25.87, "volume": 58679.0}, {"date": "2023-05-08", "close": 25.98, "volume": 75420.0}, {"date": "2023-05-09", "close": 25.29, "volume": 71376.0}, {"date": "2023-05-10", "close": 25.26, "volume": 108713.0}, {"date": "2023-05-11", "close": 25.31, "volume": 54427.0}, {"date": "2023-05-12", "close": 25.16, "volume": 58803.0}, {"date": "2023-05-15", "close": 25.7, "volume": 48961.0}, {"date": "2023-05-16", "close": 25.48, "volume": 47253.0}, {"date": "2023-05-17", "close": 26.02, "volume": 50331.0}, {"date": "2023-05-18", "close": 25.98, "volume": 64035.0}, {"date": "2023-05-19", "close": 26.52, "volume": 141612.0}, {"date": "2023-05-22", "close": 26.98, "volume": 89547.0}, {"date": "2023-05-23", "close": 27.03, "volume": 48408.0}, {"date": "2023-05-24", "close": 27.02, "volume": 64254.0}, {"date": "2023-05-25", "close": 26.88, "volume": 49706.0}, {"date": "2023-05-26", "close": 27.37, "volume": 36852.0}, {"date": "2023-05-30", "close": 27.06, "volume": 46891.0}, {"date": "2023-05-31", "close": 27.09, "volume": 76276.0}, {"date": "2023-06-01", "close": 26.72, "volume": 69734.0}, {"date": "2023-06-02", "close": 27.27, "volume": 81054.0}, {"date": "2023-06-05", "close": 26.73, "volume": 59702.0}, {"date": "2023-06-06", "close": 26.95, "volume": 68699.0}, {"date": "2023-06-07", "close": 26.79, "volume": 80932.0}, {"date": "2023-06-08", "close": 26.81, "volume": 82029.0}, {"date": "2023-06-09", "close": 27.6, "volume": 41963.0}, {"date": "2023-06-12", "close": 27.65, "volume": 46507.0}, {"date": "2023-06-13", "close": 27.34, "volume": 63416.0}, {"date": "2023-06-14", "close": 26.92, "volume": 69085.0}, {"date": "2023-06-15", "close": 26.81, "volume": 51401.0}, {"date": "2023-06-16", "close": 26.57, "volume": 202473.0}, {"date": "2023-06-20", "close": 27.08, "volume": 108521.0}, {"date": "2023-06-21", "close": 26.89, "volume": 68240.0}, {"date": "2023-06-22", "close": 26.67, "volume": 95627.0}, {"date": "2023-06-23", "close": 26.64, "volume": 229327.0}, {"date": "2023-06-26", "close": 26.09, "volume": 107209.0}, {"date": "2023-06-27", "close": 26.12, "volume": 125089.0}, {"date": "2023-06-28", "close": 26.18, "volume": 124985.0}, {"date": "2023-06-29", "close": 26.14, "volume": 96058.0}, {"date": "2023-06-30", "close": 25.98, "volume": 87870.0}, {"date": "2023-07-03", "close": 26.1, "volume": 46888.0}, {"date": "2023-07-05", "close": 25.53, "volume": 114824.0}, {"date": "2023-07-06", "close": 25.01, "volume": 79866.0}, {"date": "2023-07-07", "close": 24.85, "volume": 94102.0}, {"date": "2023-07-10", "close": 25.09, "volume": 117039.0}, {"date": "2023-07-11", "close": 25.14, "volume": 85869.0}, {"date": "2023-07-12", "close": 25.89, "volume": 60341.0}, {"date": "2023-07-13", "close": 25.38, "volume": 57688.0}, {"date": "2023-07-14", "close": 24.94, "volume": 54714.0}, {"date": "2023-07-17", "close": 25.0, "volume": 67393.0}, {"date": "2023-07-18", "close": 25.06, "volume": 54934.0}, {"date": "2023-07-19", "close": 25.13, "volume": 69262.0}, {"date": "2023-07-20", "close": 25.45, "volume": 48908.0}, {"date": "2023-07-21", "close": 25.34, "volume": 50843.0}, {"date": "2023-07-24", "close": 25.07, "volume": 78422.0}, {"date": "2023-07-25", "close": 24.79, "volume": 80764.0}, {"date": "2023-07-26", "close": 25.0, "volume": 92068.0}, {"date": "2023-07-27", "close": 24.58, "volume": 148410.0}, {"date": "2023-07-28", "close": 24.03, "volume": 69235.0}, {"date": "2023-07-31", "close": 23.33, "volume": 142219.0}, {"date": "2023-08-01", "close": 23.03, "volume": 95912.0}, {"date": "2023-08-02", "close": 22.39, "volume": 89349.0}, {"date": "2023-08-03", "close": 22.43, "volume": 66127.0}, {"date": "2023-08-04", "close": 22.02, "volume": 49397.0}, {"date": "2023-08-07", "close": 21.05, "volume": 106312.0}, {"date": "2023-08-08", "close": 21.05, "volume": 109276.0}, {"date": "2023-08-09", "close": 20.01, "volume": 221044.0}, {"date": "2023-08-10", "close": 18.575, "volume": 156875.0}, {"date": "2023-08-11", "close": 18.38, "volume": 146059.0}, {"date": "2023-08-14", "close": 19.21, "volume": 165720.0}, {"date": "2023-08-15", "close": 18.5, "volume": 205870.0}, {"date": "2023-08-16", "close": 18.5, "volume": 146057.0}, {"date": "2023-08-17", "close": 18.48, "volume": 139548.0}, {"date": "2023-08-18", "close": 18.81, "volume": 122014.0}, {"date": "2023-08-21", "close": 18.56, "volume": 121296.0}, {"date": "2023-08-22", "close": 18.83, "volume": 127367.0}, {"date": "2023-08-23", "close": 18.94, "volume": 96904.0}, {"date": "2023-08-24", "close": 18.62, "volume": 99945.0}, {"date": "2023-08-25", "close": 18.6, "volume": 80203.0}, {"date": "2023-08-28", "close": 18.16, "volume": 123447.0}, {"date": "2023-08-29", "close": 18.16, "volume": 92014.0}, {"date": "2023-08-30", "close": 18.01, "volume": 146701.0}, {"date": "2023-08-31", "close": 17.85, "volume": 176023.0}, {"date": "2023-09-01", "close": 18.02, "volume": 175020.0}, {"date": "2023-09-05", "close": 17.83, "volume": 653783.0}, {"date": "2023-09-06", "close": 17.34, "volume": 310464.0}, {"date": "2023-09-07", "close": 17.26, "volume": 425876.0}, {"date": "2023-09-08", "close": 17.31, "volume": 367566.0}, {"date": "2023-09-11", "close": 17.24, "volume": 287679.0}, {"date": "2023-09-12", "close": 17.05, "volume": 239641.0}, {"date": "2023-09-13", "close": 17.44, "volume": 340606.0}, {"date": "2023-09-14", "close": 18.08, "volume": 378291.0}, {"date": "2023-09-15", "close": 17.47, "volume": 3330339.0}, {"date": "2023-09-18", "close": 16.98, "volume": 344242.0}, {"date": "2023-09-19", "close": 17.74, "volume": 347814.0}, {"date": "2023-09-20", "close": 17.78, "volume": 178819.0}, {"date": "2023-09-21", "close": 18.12, "volume": 174152.0}, {"date": "2023-09-22", "close": 18.3, "volume": 162768.0}, {"date": "2023-09-25", "close": 18.5, "volume": 109609.0}, {"date": "2023-09-26", "close": 18.5, "volume": 224052.0}, {"date": "2023-09-27", "close": 19.17, "volume": 128613.0}, {"date": "2023-09-28", "close": 18.88, "volume": 114347.0}, {"date": "2023-09-29", "close": 18.63, "volume": 113390.0}, {"date": "2023-10-02", "close": 18.69, "volume": 113874.0}, {"date": "2023-10-03", "close": 18.83, "volume": 90535.0}, {"date": "2023-10-04", "close": 18.77, "volume": 65542.0}, {"date": "2023-10-05", "close": 19.02, "volume": 135341.0}, {"date": "2023-10-06", "close": 18.47, "volume": 95038.0}, {"date": "2023-10-09", "close": 18.66, "volume": 99442.0}, {"date": "2023-10-10", "close": 18.96, "volume": 110300.0}, {"date": "2023-10-11", "close": 19.05, "volume": 103765.0}, {"date": "2023-10-12", "close": 18.63, "volume": 131530.0}, {"date": "2023-10-13", "close": 18.68, "volume": 149526.0}, {"date": "2023-10-16", "close": 19.52, "volume": 196810.0}, {"date": "2023-10-17", "close": 19.79, "volume": 145268.0}, {"date": "2023-10-18", "close": 19.25, "volume": 79063.0}, {"date": "2023-10-19", "close": 19.0, "volume": 106818.0}, {"date": "2023-10-20", "close": 18.87, "volume": 84721.0}, {"date": "2023-10-23", "close": 18.6, "volume": 104705.0}, {"date": "2023-10-24", "close": 18.85, "volume": 68245.0}, {"date": "2023-10-25", "close": 18.75, "volume": 71076.0}, {"date": "2023-10-26", "close": 18.8, "volume": 71141.0}, {"date": "2023-10-27", "close": 18.53, "volume": 103962.0}, {"date": "2023-10-30", "close": 18.99, "volume": 102875.0}, {"date": "2023-10-31", "close": 19.5, "volume": 84769.0}, {"date": "2023-11-01", "close": 19.67, "volume": 78379.0}, {"date": "2023-11-02", "close": 18.99, "volume": 89175.0}, {"date": "2023-11-03", "close": 21.12, "volume": 264543.0}, {"date": "2023-11-06", "close": 21.2, "volume": 110904.0}, {"date": "2023-11-07", "close": 20.99, "volume": 117963.0}, {"date": "2023-11-08", "close": 20.74, "volume": 117739.0}, {"date": "2023-11-09", "close": 20.39, "volume": 89588.0}, {"date": "2023-11-10", "close": 20.02, "volume": 60951.0}, {"date": "2023-11-13", "close": 20.31, "volume": 72901.0}, {"date": "2023-11-14", "close": 21.07, "volume": 83371.0}, {"date": "2023-11-15", "close": 20.49, "volume": 141377.0}, {"date": "2023-11-16", "close": 20.94, "volume": 81096.0}, {"date": "2023-11-17", "close": 21.0, "volume": 89944.0}, {"date": "2023-11-20", "close": 20.61, "volume": 41005.0}, {"date": "2023-11-21", "close": 20.66, "volume": 72790.0}, {"date": "2023-11-22", "close": 20.58, "volume": 73057.0}, {"date": "2023-11-24", "close": 21.22, "volume": 102596.0}, {"date": "2023-11-27", "close": 21.38, "volume": 188544.0}, {"date": "2023-11-28", "close": 22.08, "volume": 83837.0}, {"date": "2023-11-29", "close": 22.31, "volume": 70303.0}, {"date": "2023-11-30", "close": 21.91, "volume": 400450.0}, {"date": "2023-12-01", "close": 22.66, "volume": 93541.0}, {"date": "2023-12-04", "close": 22.75, "volume": 63534.0}, {"date": "2023-12-05", "close": 22.74, "volume": 95208.0}, {"date": "2023-12-06", "close": 21.97, "volume": 45589.0}, {"date": "2023-12-07", "close": 22.48, "volume": 68760.0}, {"date": "2023-12-08", "close": 22.46, "volume": 48944.0}, {"date": "2023-12-11", "close": 21.72, "volume": 44740.0}, {"date": "2023-12-12", "close": 21.66, "volume": 28377.0}, {"date": "2023-12-13", "close": 22.51, "volume": 80513.0}, {"date": "2023-12-14", "close": 22.56, "volume": 106348.0}, {"date": "2023-12-15", "close": 22.32, "volume": 141610.0}, {"date": "2023-12-18", "close": 22.39, "volume": 54145.0}, {"date": "2023-12-19", "close": 22.47, "volume": 86174.0}, {"date": "2023-12-20", "close": 22.27, "volume": 99554.0}, {"date": "2023-12-21", "close": 22.65, "volume": 62668.0}, {"date": "2023-12-22", "close": 23.3, "volume": 138327.0}, {"date": "2023-12-26", "close": 22.8, "volume": 42042.0}, {"date": "2023-12-27", "close": 22.69, "volume": 37757.0}, {"date": "2023-12-28", "close": 22.64, "volume": 40275.0}, {"date": "2023-12-29", "close": 22.66, "volume": 44637.0}, {"date": "2024-01-02", "close": 22.66, "volume": 71150.0}, {"date": "2024-01-03", "close": 22.63, "volume": 67206.0}, {"date": "2024-01-04", "close": 22.2, "volume": 73204.0}, {"date": "2024-01-05", "close": 22.07, "volume": 113991.0}, {"date": "2024-01-08", "close": 22.62, "volume": 70130.0}, {"date": "2024-01-09", "close": 22.45, "volume": 51124.0}, {"date": "2024-01-10", "close": 23.16, "volume": 74977.0}, {"date": "2024-01-11", "close": 22.9, "volume": 86540.0}, {"date": "2024-01-12", "close": 22.38, "volume": 54932.0}, {"date": "2024-01-16", "close": 21.95, "volume": 116923.0}, {"date": "2024-01-17", "close": 22.44, "volume": 48062.0}, {"date": "2024-01-18", "close": 22.45, "volume": 73349.0}, {"date": "2024-01-19", "close": 22.24, "volume": 50151.0}, {"date": "2024-01-22", "close": 22.43, "volume": 48140.0}, {"date": "2024-01-23", "close": 22.9, "volume": 64247.0}, {"date": "2024-01-24", "close": 23.18, "volume": 62000.0}, {"date": "2024-01-25", "close": 24.17, "volume": 69335.0}, {"date": "2024-01-26", "close": 24.4, "volume": 149753.0}, {"date": "2024-01-29", "close": 25.08, "volume": 96696.0}, {"date": "2024-01-30", "close": 24.52, "volume": 97542.0}, {"date": "2024-01-31", "close": 23.52, "volume": 70575.0}, {"date": "2024-02-01", "close": 23.4, "volume": 81376.0}, {"date": "2024-02-02", "close": 23.1, "volume": 41417.0}, {"date": "2024-02-05", "close": 23.42, "volume": 49128.0}, {"date": "2024-02-06", "close": 23.94, "volume": 51538.0}, {"date": "2024-02-07", "close": 23.41, "volume": 40159.0}, {"date": "2024-02-08", "close": 23.66, "volume": 51477.0}, {"date": "2024-02-09", "close": 24.03, "volume": 45489.0}, {"date": "2024-02-12", "close": 24.01, "volume": 65250.0}, {"date": "2024-02-13", "close": 23.31, "volume": 89581.0}, {"date": "2024-02-14", "close": 23.59, "volume": 46256.0}, {"date": "2024-02-15", "close": 24.59, "volume": 42975.0}, {"date": "2024-02-16", "close": 24.21, "volume": 65778.0}, {"date": "2024-02-20", "close": 24.25, "volume": 48949.0}, {"date": "2024-02-21", "close": 24.62, "volume": 59539.0}, {"date": "2024-02-22", "close": 24.83, "volume": 220824.0}, {"date": "2024-02-23", "close": 25.89, "volume": 74814.0}, {"date": "2024-02-26", "close": 25.4, "volume": 176556.0}, {"date": "2024-02-27", "close": 25.26, "volume": 154681.0}, {"date": "2024-02-28", "close": 24.77, "volume": 73589.0}, {"date": "2024-02-29", "close": 24.28, "volume": 55882.0}, {"date": "2024-03-01", "close": 25.14, "volume": 58291.0}, {"date": "2024-03-04", "close": 26.01, "volume": 83795.0}, {"date": "2024-03-05", "close": 26.42, "volume": 155161.0}, {"date": "2024-03-06", "close": 26.03, "volume": 124881.0}, {"date": "2024-03-07", "close": 25.35, "volume": 113418.0}, {"date": "2024-03-08", "close": 25.42, "volume": 119503.0}, {"date": "2024-03-11", "close": 25.79, "volume": 76803.0}, {"date": "2024-03-12", "close": 25.79, "volume": 91850.0}, {"date": "2024-03-13", "close": 25.4, "volume": 133730.0}, {"date": "2024-03-14", "close": 24.54, "volume": 212908.0}, {"date": "2024-03-15", "close": 25.44, "volume": 127785.0}, {"date": "2024-03-18", "close": 25.27, "volume": 122588.0}, {"date": "2024-03-19", "close": 25.37, "volume": 87693.0}, {"date": "2024-03-20", "close": 25.59, "volume": 71286.0}, {"date": "2024-03-21", "close": 25.39, "volume": 95180.0}, {"date": "2024-03-22", "close": 25.46, "volume": 83961.0}, {"date": "2024-03-25", "close": 25.09, "volume": 141102.0}, {"date": "2024-03-26", "close": 25.36, "volume": 55020.0}, {"date": "2024-03-27", "close": 25.54, "volume": 57868.0}, {"date": "2024-03-28", "close": 25.4, "volume": 83692.0}, {"date": "2024-04-01", "close": 25.7, "volume": 140365.0}, {"date": "2024-04-02", "close": 25.83, "volume": 122694.0}, {"date": "2024-04-03", "close": 26.28, "volume": 117432.0}, {"date": "2024-04-04", "close": 26.01, "volume": 54656.0}, {"date": "2024-04-05", "close": 25.62, "volume": 44243.0}, {"date": "2024-04-08", "close": 25.56, "volume": 37414.0}, {"date": "2024-04-09", "close": 25.89, "volume": 40040.0}, {"date": "2024-04-10", "close": 25.86, "volume": 63875.0}, {"date": "2024-04-11", "close": 25.61, "volume": 30432.0}, {"date": "2024-04-12", "close": 25.0, "volume": 46055.0}, {"date": "2024-04-15", "close": 25.31, "volume": 37432.0}, {"date": "2024-04-16", "close": 25.51, "volume": 52332.0}, {"date": "2024-04-17", "close": 25.69, "volume": 53028.0}, {"date": "2024-04-18", "close": 25.43, "volume": 83322.0}, {"date": "2024-04-19", "close": 25.84, "volume": 49278.0}, {"date": "2024-04-22", "close": 25.95, "volume": 37540.0}, {"date": "2024-04-23", "close": 25.79, "volume": 35868.0}, {"date": "2024-04-24", "close": 25.9, "volume": 31400.0}, {"date": "2024-04-25", "close": 25.58, "volume": 48662.0}, {"date": "2024-04-26", "close": 25.57, "volume": 36883.0}, {"date": "2024-04-29", "close": 25.97, "volume": 40322.0}, {"date": "2024-04-30", "close": 25.89, "volume": 49041.0}, {"date": "2024-05-01", "close": 26.49, "volume": 71391.0}, {"date": "2024-05-02", "close": 27.59, "volume": 73763.0}, {"date": "2024-05-03", "close": 27.59, "volume": 56826.0}, {"date": "2024-05-06", "close": 27.86, "volume": 58150.0}, {"date": "2024-05-07", "close": 28.36, "volume": 55953.0}, {"date": "2024-05-08", "close": 28.47, "volume": 59460.0}, {"date": "2024-05-09", "close": 25.26, "volume": 189759.0}, {"date": "2024-05-10", "close": 25.63, "volume": 85864.0}, {"date": "2024-05-13", "close": 25.56, "volume": 79733.0}, {"date": "2024-05-14", "close": 25.59, "volume": 38954.0}, {"date": "2024-05-15", "close": 26.08, "volume": 51892.0}, {"date": "2024-05-16", "close": 25.5, "volume": 35246.0}, {"date": "2024-05-17", "close": 25.4, "volume": 40593.0}, {"date": "2024-05-20", "close": 25.64, "volume": 37846.0}, {"date": "2024-05-21", "close": 25.75, "volume": 57270.0}, {"date": "2024-05-22", "close": 25.41, "volume": 50862.0}, {"date": "2024-05-23", "close": 24.69, "volume": 67823.0}, {"date": "2024-05-24", "close": 24.57, "volume": 43112.0}, {"date": "2024-05-28", "close": 24.76, "volume": 35007.0}, {"date": "2024-05-29", "close": 25.64, "volume": 70841.0}, {"date": "2024-05-30", "close": 25.71, "volume": 41787.0}, {"date": "2024-05-31", "close": 25.65, "volume": 58461.0}, {"date": "2024-06-03", "close": 26.68, "volume": 70573.0}, {"date": "2024-06-04", "close": 26.39, "volume": 43279.0}, {"date": "2024-06-05", "close": 26.47, "volume": 37824.0}, {"date": "2024-06-06", "close": 26.24, "volume": 34030.0}, {"date": "2024-06-07", "close": 25.79, "volume": 36123.0}, {"date": "2024-06-10", "close": 25.71, "volume": 32362.0}, {"date": "2024-06-11", "close": 25.86, "volume": 35900.0}, {"date": "2024-06-12", "close": 26.1, "volume": 46876.0}, {"date": "2024-06-13", "close": 25.97, "volume": 32595.0}, {"date": "2024-06-14", "close": 26.28, "volume": 61366.0}, {"date": "2024-06-17", "close": 25.99, "volume": 35975.0}, {"date": "2024-06-18", "close": 25.93, "volume": 44971.0}, {"date": "2024-06-20", "close": 25.98, "volume": 33326.0}, {"date": "2024-06-21", "close": 26.0, "volume": 77535.0}, {"date": "2024-06-24", "close": 25.92, "volume": 37157.0}, {"date": "2024-06-25", "close": 25.74, "volume": 35826.0}, {"date": "2024-06-26", "close": 25.65, "volume": 48123.0}, {"date": "2024-06-27", "close": 25.72, "volume": 32827.0}, {"date": "2024-06-28", "close": 25.33, "volume": 313669.0}, {"date": "2024-07-01", "close": 25.85, "volume": 40951.0}, {"date": "2024-07-02", "close": 26.03, "volume": 37888.0}, {"date": "2024-07-03", "close": 25.36, "volume": 28362.0}, {"date": "2024-07-05", "close": 25.66, "volume": 30083.0}, {"date": "2024-07-08", "close": 25.77, "volume": 44733.0}, {"date": "2024-07-09", "close": 25.99, "volume": 49461.0}, {"date": "2024-07-10", "close": 26.2, "volume": 24519.0}, {"date": "2024-07-11", "close": 27.5, "volume": 56757.0}, {"date": "2024-07-12", "close": 27.13, "volume": 44328.0}, {"date": "2024-07-15", "close": 27.55, "volume": 40571.0}, {"date": "2024-07-16", "close": 28.55, "volume": 60339.0}, {"date": "2024-07-17", "close": 28.75, "volume": 51046.0}, {"date": "2024-07-18", "close": 28.06, "volume": 34534.0}, {"date": "2024-07-19", "close": 27.56, "volume": 37167.0}, {"date": "2024-07-22", "close": 27.97, "volume": 49197.0}, {"date": "2024-07-23", "close": 28.03, "volume": 52456.0}, {"date": "2024-07-24", "close": 28.05, "volume": 43907.0}, {"date": "2024-07-25", "close": 28.31, "volume": 54340.0}, {"date": "2024-07-26", "close": 27.9, "volume": 38780.0}, {"date": "2024-07-29", "close": 27.47, "volume": 30490.0}, {"date": "2024-07-30", "close": 27.2, "volume": 22587.0}, {"date": "2024-07-31", "close": 27.25, "volume": 52475.0}, {"date": "2024-08-01", "close": 26.29, "volume": 29316.0}, {"date": "2024-08-02", "close": 26.0, "volume": 41718.0}, {"date": "2024-08-05", "close": 25.75, "volume": 66794.0}, {"date": "2024-08-06", "close": 26.07, "volume": 38295.0}, {"date": "2024-08-07", "close": 25.95, "volume": 60824.0}, {"date": "2024-08-08", "close": 25.68, "volume": 24054.0}, {"date": "2024-08-09", "close": 25.68, "volume": 51061.0}, {"date": "2024-08-12", "close": 25.07, "volume": 75800.0}, {"date": "2024-08-13", "close": 25.01, "volume": 56541.0}, {"date": "2024-08-14", "close": 25.29, "volume": 29538.0}, {"date": "2024-08-15", "close": 25.54, "volume": 31226.0}, {"date": "2024-08-16", "close": 25.62, "volume": 37469.0}, {"date": "2024-08-19", "close": 26.75, "volume": 85952.0}, {"date": "2024-08-20", "close": 25.75, "volume": 33173.0}, {"date": "2024-08-21", "close": 25.68, "volume": 30746.0}, {"date": "2024-08-22", "close": 24.82, "volume": 32976.0}, {"date": "2024-08-23", "close": 25.59, "volume": 45546.0}, {"date": "2024-08-26", "close": 25.32, "volume": 80181.0}, {"date": "2024-08-27", "close": 25.04, "volume": 37708.0}, {"date": "2024-08-28", "close": 25.85, "volume": 42358.0}, {"date": "2024-08-29", "close": 25.63, "volume": 33330.0}, {"date": "2024-08-30", "close": 25.7, "volume": 25585.0}, {"date": "2024-09-03", "close": 25.15, "volume": 37524.0}, {"date": "2024-09-04", "close": 25.18, "volume": 31314.0}, {"date": "2024-09-05", "close": 25.31, "volume": 44693.0}, {"date": "2024-09-06", "close": 24.56, "volume": 34439.0}, {"date": "2024-09-09", "close": 24.27, "volume": 40825.0}, {"date": "2024-09-10", "close": 24.59, "volume": 31151.0}, {"date": "2024-09-11", "close": 24.25, "volume": 25759.0}, {"date": "2024-09-12", "close": 24.42, "volume": 28353.0}, {"date": "2024-09-13", "close": 24.64, "volume": 36655.0}, {"date": "2024-09-16", "close": 24.86, "volume": 31116.0}, {"date": "2024-09-17", "close": 25.2, "volume": 50377.0}, {"date": "2024-09-18", "close": 25.47, "volume": 43594.0}, {"date": "2024-09-19", "close": 25.36, "volume": 39395.0}, {"date": "2024-09-20", "close": 25.5, "volume": 399023.0}, {"date": "2024-09-23", "close": 25.02, "volume": 37698.0}, {"date": "2024-09-24", "close": 24.71, "volume": 54455.0}, {"date": "2024-09-25", "close": 24.69, "volume": 72893.0}, {"date": "2024-09-26", "close": 24.63, "volume": 23042.0}, {"date": "2024-09-27", "close": 24.56, "volume": 53222.0}, {"date": "2024-09-30", "close": 24.7, "volume": 22553.0}, {"date": "2024-10-01", "close": 24.27, "volume": 41642.0}, {"date": "2024-10-02", "close": 25.02, "volume": 118335.0}, {"date": "2024-10-03", "close": 25.28, "volume": 97861.0}, {"date": "2024-10-04", "close": 24.99, "volume": 26046.0}, {"date": "2024-10-07", "close": 24.35, "volume": 52007.0}, {"date": "2024-10-08", "close": 24.64, "volume": 45803.0}, {"date": "2024-10-09", "close": 25.53, "volume": 60443.0}, {"date": "2024-10-10", "close": 25.25, "volume": 46661.0}, {"date": "2024-10-11", "close": 25.38, "volume": 28039.0}, {"date": "2024-10-14", "close": 25.34, "volume": 24188.0}, {"date": "2024-10-15", "close": 25.15, "volume": 41890.0}, {"date": "2024-10-16", "close": 25.21, "volume": 32438.0}, {"date": "2024-10-17", "close": 25.15, "volume": 28212.0}, {"date": "2024-10-18", "close": 25.06, "volume": 29626.0}, {"date": "2024-10-21", "close": 24.44, "volume": 32749.0}, {"date": "2024-10-22", "close": 24.7, "volume": 49916.0}, {"date": "2024-10-23", "close": 24.54, "volume": 71572.0}, {"date": "2024-10-24", "close": 24.51, "volume": 44293.0}, {"date": "2024-10-25", "close": 24.32, "volume": 31893.0}, {"date": "2024-10-28", "close": 24.66, "volume": 67396.0}, {"date": "2024-10-29", "close": 24.52, "volume": 53915.0}, {"date": "2024-10-30", "close": 24.68, "volume": 52314.0}, {"date": "2024-10-31", "close": 17.11, "volume": 417694.0}, {"date": "2024-11-01", "close": 16.53, "volume": 285961.0}, {"date": "2024-11-04", "close": 17.07, "volume": 221832.0}, {"date": "2024-11-05", "close": 16.3, "volume": 222811.0}, {"date": "2024-11-06", "close": 17.27, "volume": 252374.0}, {"date": "2024-11-07", "close": 17.23, "volume": 129142.0}, {"date": "2024-11-08", "close": 17.26, "volume": 128753.0}, {"date": "2024-11-11", "close": 17.07, "volume": 106751.0}, {"date": "2024-11-12", "close": 16.88, "volume": 169812.0}, {"date": "2024-11-13", "close": 17.04, "volume": 128613.0}, {"date": "2024-11-14", "close": 17.0, "volume": 145381.0}, {"date": "2024-11-15", "close": 17.25, "volume": 188262.0}, {"date": "2024-11-18", "close": 17.04, "volume": 137628.0}, {"date": "2024-11-19", "close": 17.04, "volume": 96672.0}, {"date": "2024-11-20", "close": 17.18, "volume": 168341.0}, {"date": "2024-11-21", "close": 17.43, "volume": 83891.0}, {"date": "2024-11-22", "close": 16.97, "volume": 89496.0}, {"date": "2024-11-25", "close": 17.2, "volume": 146974.0}, {"date": "2024-11-26", "close": 17.72, "volume": 108870.0}, {"date": "2024-11-27", "close": 17.72, "volume": 99574.0}, {"date": "2024-11-29", "close": 17.72, "volume": 41635.0}, {"date": "2024-12-02", "close": 17.55, "volume": 81361.0}, {"date": "2024-12-03", "close": 17.35, "volume": 101810.0}, {"date": "2024-12-04", "close": 17.56, "volume": 122050.0}, {"date": "2024-12-05", "close": 17.54, "volume": 95561.0}, {"date": "2024-12-06", "close": 17.45, "volume": 67536.0}, {"date": "2024-12-09", "close": 17.23, "volume": 83773.0}, {"date": "2024-12-10", "close": 17.83, "volume": 80203.0}, {"date": "2024-12-11", "close": 17.87, "volume": 91470.0}, {"date": "2024-12-12", "close": 17.33, "volume": 91610.0}, {"date": "2024-12-13", "close": 17.16, "volume": 42877.0}, {"date": "2024-12-16", "close": 16.94, "volume": 86178.0}, {"date": "2024-12-17", "close": 16.62, "volume": 58241.0}, {"date": "2024-12-18", "close": 16.04, "volume": 111006.0}, {"date": "2024-12-19", "close": 16.33, "volume": 87300.0}, {"date": "2024-12-20", "close": 16.31, "volume": 215721.0}, {"date": "2024-12-23", "close": 16.23, "volume": 61902.0}, {"date": "2024-12-24", "close": 16.33, "volume": 48954.0}, {"date": "2024-12-26", "close": 16.65, "volume": 49440.0}, {"date": "2024-12-27", "close": 16.24, "volume": 74508.0}, {"date": "2024-12-30", "close": 16.25, "volume": 57994.0}, {"date": "2024-12-31", "close": 16.46, "volume": 62503.0}, {"date": "2025-01-02", "close": 16.21, "volume": 66511.0}, {"date": "2025-01-03", "close": 16.19, "volume": 48589.0}, {"date": "2025-01-06", "close": 15.91, "volume": 62466.0}, {"date": "2025-01-07", "close": 15.7, "volume": 89077.0}, {"date": "2025-01-08", "close": 15.94, "volume": 82459.0}, {"date": "2025-01-10", "close": 15.57, "volume": 98928.0}, {"date": "2025-01-13", "close": 15.92, "volume": 76484.0}, {"date": "2025-01-14", "close": 15.58, "volume": 52894.0}, {"date": "2025-01-15", "close": 16.02, "volume": 56776.0}, {"date": "2025-01-16", "close": 16.19, "volume": 58748.0}, {"date": "2025-01-17", "close": 16.07, "volume": 64552.0}, {"date": "2025-01-21", "close": 16.5, "volume": 57718.0}, {"date": "2025-01-22", "close": 16.22, "volume": 50739.0}, {"date": "2025-01-23", "close": 16.37, "volume": 51104.0}, {"date": "2025-01-24", "close": 16.31, "volume": 48181.0}, {"date": "2025-01-27", "close": 16.71, "volume": 50473.0}, {"date": "2025-01-28", "close": 16.74, "volume": 66584.0}, {"date": "2025-01-29", "close": 16.93, "volume": 44294.0}, {"date": "2025-01-30", "close": 17.28, "volume": 39488.0}, {"date": "2025-01-31", "close": 17.06, "volume": 80274.0}, {"date": "2025-02-03", "close": 17.28, "volume": 45437.0}, {"date": "2025-02-04", "close": 17.84, "volume": 45548.0}, {"date": "2025-02-05", "close": 17.97, "volume": 113382.0}, {"date": "2025-02-06", "close": 17.79, "volume": 51698.0}, {"date": "2025-02-07", "close": 17.79, "volume": 97728.0}, {"date": "2025-02-10", "close": 17.71, "volume": 57889.0}, {"date": "2025-02-11", "close": 17.76, "volume": 58167.0}, {"date": "2025-02-12", "close": 17.61, "volume": 73302.0}, {"date": "2025-02-13", "close": 17.65, "volume": 67242.0}, {"date": "2025-02-14", "close": 17.86, "volume": 33076.0}, {"date": "2025-02-18", "close": 17.75, "volume": 63291.0}, {"date": "2025-02-19", "close": 17.82, "volume": 37716.0}, {"date": "2025-02-20", "close": 17.65, "volume": 47589.0}, {"date": "2025-02-21", "close": 17.39, "volume": 51660.0}, {"date": "2025-02-24", "close": 17.43, "volume": 83983.0}, {"date": "2025-02-25", "close": 17.71, "volume": 89421.0}, {"date": "2025-02-26", "close": 17.69, "volume": 65838.0}, {"date": "2025-02-27", "close": 17.67, "volume": 37238.0}, {"date": "2025-02-28", "close": 17.45, "volume": 59376.0}, {"date": "2025-03-03", "close": 17.2, "volume": 52984.0}, {"date": "2025-03-04", "close": 16.86, "volume": 101666.0}, {"date": "2025-03-05", "close": 17.03, "volume": 55877.0}, {"date": "2025-03-06", "close": 17.0, "volume": 145472.0}, {"date": "2025-03-07", "close": 16.62, "volume": 97750.0}, {"date": "2025-03-10", "close": 16.5, "volume": 102918.0}, {"date": "2025-03-11", "close": 16.79, "volume": 113339.0}, {"date": "2025-03-12", "close": 17.11, "volume": 113996.0}, {"date": "2025-03-13", "close": 15.21, "volume": 158575.0}, {"date": "2025-03-14", "close": 15.91, "volume": 98661.0}, {"date": "2025-03-17", "close": 16.11, "volume": 65782.0}, {"date": "2025-03-18", "close": 15.86, "volume": 87981.0}, {"date": "2025-03-19", "close": 15.95, "volume": 77888.0}, {"date": "2025-03-20", "close": 15.62, "volume": 59088.0}, {"date": "2025-03-21", "close": 15.42, "volume": 136257.0}, {"date": "2025-03-24", "close": 15.49, "volume": 82295.0}, {"date": "2025-03-25", "close": 15.42, "volume": 103080.0}, {"date": "2025-03-26", "close": 15.16, "volume": 71102.0}, {"date": "2025-03-27", "close": 15.5, "volume": 48770.0}, {"date": "2025-03-28", "close": 15.11, "volume": 49069.0}, {"date": "2025-03-31", "close": 15.03, "volume": 71179.0}, {"date": "2025-04-01", "close": 15.03, "volume": 71436.0}, {"date": "2025-04-02", "close": 15.05, "volume": 113353.0}, {"date": "2025-04-03", "close": 14.69, "volume": 65085.0}, {"date": "2025-04-04", "close": 14.01, "volume": 106267.0}, {"date": "2025-04-07", "close": 13.92, "volume": 96954.0}, {"date": "2025-04-08", "close": 13.14, "volume": 74118.0}, {"date": "2025-04-09", "close": 13.96, "volume": 90464.0}, {"date": "2025-04-10", "close": 13.6, "volume": 66008.0}, {"date": "2025-04-11", "close": 13.64, "volume": 45492.0}, {"date": "2025-04-14", "close": 13.89, "volume": 54641.0}, {"date": "2025-04-15", "close": 13.72, "volume": 61710.0}, {"date": "2025-04-16", "close": 13.47, "volume": 49458.0}, {"date": "2025-04-17", "close": 14.02, "volume": 95492.0}, {"date": "2025-04-21", "close": 14.03, "volume": 40911.0}, {"date": "2025-04-22", "close": 14.195, "volume": 54556.0}, {"date": "2025-04-23", "close": 14.085, "volume": 40052.0}, {"date": "2025-04-24", "close": 14.375, "volume": 59388.0}, {"date": "2025-04-25", "close": 14.43, "volume": 25996.0}, {"date": "2025-04-28", "close": 14.51, "volume": 44089.0}, {"date": "2025-04-29", "close": 14.69, "volume": 37544.0}, {"date": "2025-04-30", "close": 14.53, "volume": 49519.0}, {"date": "2025-05-01", "close": 14.46, "volume": 48416.0}, {"date": "2025-05-02", "close": 14.85, "volume": 64696.0}, {"date": "2025-05-05", "close": 14.49, "volume": 26934.0}, {"date": "2025-05-06", "close": 14.08, "volume": 76422.0}, {"date": "2025-05-07", "close": 14.49, "volume": 33911.0}, {"date": "2025-05-08", "close": 14.74, "volume": 35548.0}, {"date": "2025-05-09", "close": 11.64, "volume": 222171.0}, {"date": "2025-05-12", "close": 11.85, "volume": 126993.0}, {"date": "2025-05-13", "close": 12.41, "volume": 97888.0}, {"date": "2025-05-14", "close": 11.32, "volume": 112992.0}, {"date": "2025-05-15", "close": 12.24, "volume": 92383.0}, {"date": "2025-05-16", "close": 12.19, "volume": 75083.0}, {"date": "2025-05-19", "close": 12.16, "volume": 82545.0}, {"date": "2025-05-20", "close": 11.96, "volume": 58369.0}, {"date": "2025-05-21", "close": 11.71, "volume": 87157.0}, {"date": "2025-05-22", "close": 11.77, "volume": 76697.0}, {"date": "2025-05-23", "close": 11.24, "volume": 59389.0}, {"date": "2025-05-27", "close": 11.14, "volume": 76475.0}, {"date": "2025-05-28", "close": 11.12, "volume": 68955.0}, {"date": "2025-05-29", "close": 11.26, "volume": 52153.0}, {"date": "2025-05-30", "close": 11.15, "volume": 56457.0}, {"date": "2025-06-02", "close": 11.45, "volume": 79600.0}, {"date": "2025-06-03", "close": 11.59, "volume": 75249.0}, {"date": "2025-06-04", "close": 11.65, "volume": 55442.0}, {"date": "2025-06-05", "close": 11.19, "volume": 42180.0}, {"date": "2025-06-06", "close": 11.35, "volume": 54465.0}, {"date": "2025-06-09", "close": 11.52, "volume": 49985.0}, {"date": "2025-06-10", "close": 11.55, "volume": 39731.0}, {"date": "2025-06-11", "close": 11.31, "volume": 31991.0}, {"date": "2025-06-12", "close": 11.27, "volume": 35212.0}, {"date": "2025-06-13", "close": 10.93, "volume": 42870.0}, {"date": "2025-06-16", "close": 11.11, "volume": 37953.0}, {"date": "2025-06-17", "close": 11.03, "volume": 95316.0}, {"date": "2025-06-18", "close": 11.1, "volume": 48104.0}, {"date": "2025-06-20", "close": 10.59, "volume": 83115.0}, {"date": "2025-06-23", "close": 10.92, "volume": 81160.0}, {"date": "2025-06-24", "close": 11.23, "volume": 108850.0}, {"date": "2025-06-25", "close": 11.12, "volume": 62105.0}, {"date": "2025-06-26", "close": 10.83, "volume": 46616.0}, {"date": "2025-06-27", "close": 10.74, "volume": 196696.0}, {"date": "2025-06-30", "close": 10.58, "volume": 60670.0}, {"date": "2025-07-01", "close": 10.53, "volume": 87355.0}, {"date": "2025-07-02", "close": 11.25, "volume": 477494.0}, {"date": "2025-07-03", "close": 11.25, "volume": 28808.0}, {"date": "2025-07-07", "close": 10.81, "volume": 42956.0}, {"date": "2025-07-08", "close": 10.98, "volume": 144047.0}, {"date": "2025-07-09", "close": 11.14, "volume": 311374.0}, {"date": "2025-07-10", "close": 11.78, "volume": 258188.0}, {"date": "2025-07-11", "close": 11.27, "volume": 76049.0}, {"date": "2025-07-14", "close": 11.53, "volume": 80787.0}, {"date": "2025-07-15", "close": 11.0, "volume": 102790.0}, {"date": "2025-07-16", "close": 11.19, "volume": 87772.0}, {"date": "2025-07-17", "close": 11.24, "volume": 77878.0}, {"date": "2025-07-18", "close": 10.5, "volume": 68240.0}, {"date": "2025-07-21", "close": 10.69, "volume": 63851.0}, {"date": "2025-07-22", "close": 11.0, "volume": 87771.0}, {"date": "2025-07-23", "close": 11.5, "volume": 132937.0}, {"date": "2025-07-24", "close": 11.31, "volume": 74522.0}, {"date": "2025-07-25", "close": 11.5, "volume": 55525.0}, {"date": "2025-07-28", "close": 11.33, "volume": 63380.0}, {"date": "2025-07-29", "close": 11.16, "volume": 87217.0}, {"date": "2025-07-30", "close": 8.1, "volume": 761329.0}, {"date": "2025-07-31", "close": 8.255, "volume": 309444.0}, {"date": "2025-08-01", "close": 8.64, "volume": 239947.0}, {"date": "2025-08-04", "close": 8.77, "volume": 134689.0}, {"date": "2025-08-05", "close": 8.35, "volume": 123166.0}, {"date": "2025-08-06", "close": 8.25, "volume": 85508.0}, {"date": "2025-08-07", "close": 8.22, "volume": 113253.0}, {"date": "2025-08-08", "close": 8.11, "volume": 80957.0}, {"date": "2025-08-11", "close": 8.21, "volume": 148698.0}, {"date": "2025-08-12", "close": 8.72, "volume": 148413.0}, {"date": "2025-08-13", "close": 9.08, "volume": 204657.0}, {"date": "2025-08-14", "close": 8.64, "volume": 85657.0}, {"date": "2025-08-15", "close": 8.83, "volume": 95204.0}, {"date": "2025-08-18", "close": 8.69, "volume": 69083.0}, {"date": "2025-08-19", "close": 8.59, "volume": 75111.0}, {"date": "2025-08-20", "close": 8.37, "volume": 46990.0}, {"date": "2025-08-21", "close": 9.05, "volume": 216342.0}, {"date": "2025-08-22", "close": 9.65, "volume": 208467.0}, {"date": "2025-08-25", "close": 9.13, "volume": 81140.0}, {"date": "2025-08-26", "close": 9.33, "volume": 133494.0}, {"date": "2025-08-27", "close": 9.18, "volume": 86923.0}, {"date": "2025-08-28", "close": 9.23, "volume": 127174.0}, {"date": "2025-08-29", "close": 9.38, "volume": 194587.0}, {"date": "2025-09-02", "close": 9.15, "volume": 70310.0}, {"date": "2025-09-03", "close": 9.01, "volume": 108673.0}, {"date": "2025-09-04", "close": 9.09, "volume": 60421.0}, {"date": "2025-09-05", "close": 8.94, "volume": 67466.0}, {"date": "2025-09-08", "close": 8.94, "volume": 72979.0}, {"date": "2025-09-09", "close": 8.73, "volume": 69300.0}, {"date": "2025-09-10", "close": 8.4, "volume": 53422.0}, {"date": "2025-09-11", "close": 8.63, "volume": 77248.0}, {"date": "2025-09-12", "close": 8.67, "volume": 75244.0}, {"date": "2025-09-15", "close": 8.65, "volume": 134145.0}, {"date": "2025-09-16", "close": 8.65, "volume": 124761.0}, {"date": "2025-09-17", "close": 8.66, "volume": 99586.0}, {"date": "2025-09-18", "close": 8.94, "volume": 136156.0}, {"date": "2025-09-19", "close": 8.9, "volume": 202878.0}, {"date": "2025-09-22", "close": 9.34, "volume": 208479.0}, {"date": "2025-09-23", "close": 9.12, "volume": 114758.0}, {"date": "2025-09-24", "close": 9.07, "volume": 69769.0}, {"date": "2025-09-25", "close": 9.0, "volume": 69404.0}, {"date": "2025-09-26", "close": 9.02, "volume": 66794.0}, {"date": "2025-09-29", "close": 9.14, "volume": 88826.0}, {"date": "2025-09-30", "close": 9.4, "volume": 177706.0}, {"date": "2025-10-01", "close": 9.25, "volume": 77026.0}, {"date": "2025-10-02", "close": 9.12, "volume": 70875.0}, {"date": "2025-10-03", "close": 9.07, "volume": 221380.0}, {"date": "2025-10-06", "close": 9.26, "volume": 114873.0}, {"date": "2025-10-07", "close": 9.09, "volume": 70569.0}, {"date": "2025-10-08", "close": 9.24, "volume": 55955.0}, {"date": "2025-10-09", "close": 9.42, "volume": 84763.0}, {"date": "2025-10-10", "close": 9.02, "volume": 112307.0}, {"date": "2025-10-13", "close": 9.1, "volume": 68365.0}, {"date": "2025-10-14", "close": 9.15, "volume": 54886.0}, {"date": "2025-10-15", "close": 9.09, "volume": 60110.0}, {"date": "2025-10-16", "close": 9.09, "volume": 89651.0}, {"date": "2025-10-17", "close": 9.17, "volume": 125648.0}, {"date": "2025-10-20", "close": 9.65, "volume": 190013.0}, {"date": "2025-10-21", "close": 9.78, "volume": 110913.0}, {"date": "2025-10-22", "close": 9.58, "volume": 52414.0}, {"date": "2025-10-23", "close": 9.65, "volume": 55237.0}, {"date": "2025-10-24", "close": 10.01, "volume": 170822.0}, {"date": "2025-10-27", "close": 9.7, "volume": 57850.0}, {"date": "2025-10-28", "close": 9.74, "volume": 96771.0}, {"date": "2025-10-29", "close": 9.68, "volume": 94945.0}, {"date": "2025-10-30", "close": 9.78, "volume": 59843.0}, {"date": "2025-10-31", "close": 9.75, "volume": 57296.0}, {"date": "2025-11-03", "close": 9.82, "volume": 83861.0}, {"date": "2025-11-04", "close": 9.63, "volume": 112157.0}, {"date": "2025-11-05", "close": 9.85, "volume": 258351.0}, {"date": "2025-11-06", "close": 9.75, "volume": 153625.0}, {"date": "2025-11-07", "close": 9.85, "volume": 106101.0}, {"date": "2025-11-10", "close": 10.07, "volume": 178284.0}, {"date": "2025-11-11", "close": 10.13, "volume": 119331.0}, {"date": "2025-11-12", "close": 10.1, "volume": 101219.0}, {"date": "2025-11-13", "close": 10.1, "volume": 252360.0}, {"date": "2025-11-14", "close": 9.99, "volume": 234083.0}, {"date": "2025-11-17", "close": 9.65, "volume": 257284.0}, {"date": "2025-11-18", "close": 9.67, "volume": 143235.0}, {"date": "2025-11-19", "close": 9.52, "volume": 175188.0}, {"date": "2025-11-20", "close": 9.3, "volume": 237557.0}, {"date": "2025-11-21", "close": 9.88, "volume": 317260.0}, {"date": "2025-11-24", "close": 9.87, "volume": 200501.0}, {"date": "2025-11-25", "close": 9.98, "volume": 142982.0}, {"date": "2025-11-26", "close": 9.78, "volume": 109186.0}, {"date": "2025-11-28", "close": 9.88, "volume": 68244.0}, {"date": "2025-12-01", "close": 9.76, "volume": 94981.0}, {"date": "2025-12-02", "close": 9.43, "volume": 139589.0}, {"date": "2025-12-03", "close": 9.47, "volume": 214168.0}, {"date": "2025-12-04", "close": 9.49, "volume": 214604.0}, {"date": "2025-12-05", "close": 9.6, "volume": 257559.0}, {"date": "2025-12-08", "close": 9.63, "volume": 158111.0}, {"date": "2025-12-09", "close": 9.52, "volume": 131433.0}, {"date": "2025-12-10", "close": 9.64, "volume": 196243.0}, {"date": "2025-12-11", "close": 9.49, "volume": 100622.0}, {"date": "2025-12-12", "close": 9.56, "volume": 192914.0}, {"date": "2025-12-15", "close": 9.57, "volume": 172133.0}, {"date": "2025-12-16", "close": 9.51, "volume": 156009.0}, {"date": "2025-12-17", "close": 9.43, "volume": 155251.0}, {"date": "2025-12-18", "close": 9.55, "volume": 255604.0}, {"date": "2025-12-19", "close": 9.57, "volume": 285076.0}, {"date": "2025-12-22", "close": 9.42, "volume": 165899.0}, {"date": "2025-12-23", "close": 9.39, "volume": 162685.0}, {"date": "2025-12-24", "close": 9.48, "volume": 93060.0}, {"date": "2025-12-26", "close": 9.55, "volume": 149036.0}, {"date": "2025-12-29", "close": 9.53, "volume": 157100.0}, {"date": "2025-12-30", "close": 9.55, "volume": 99691.0}, {"date": "2025-12-31", "close": 9.61, "volume": 125500.0}, {"date": "2026-01-02", "close": 9.35, "volume": 148374.0}, {"date": "2026-01-05", "close": 9.47, "volume": 97112.0}, {"date": "2026-01-06", "close": 9.66, "volume": 110293.0}, {"date": "2026-01-07", "close": 9.84, "volume": 123706.0}, {"date": "2026-01-08", "close": 9.55, "volume": 132847.0}, {"date": "2026-01-09", "close": 9.52, "volume": 160802.0}, {"date": "2026-01-12", "close": 9.41, "volume": 137107.0}, {"date": "2026-01-13", "close": 9.55, "volume": 132470.0}, {"date": "2026-01-14", "close": 9.54, "volume": 118368.0}, {"date": "2026-01-15", "close": 9.53, "volume": 139482.0}, {"date": "2026-01-16", "close": 9.31, "volume": 125100.0}, {"date": "2026-01-20", "close": 9.46, "volume": 186349.0}, {"date": "2026-01-21", "close": 9.52, "volume": 118432.0}, {"date": "2026-01-22", "close": 9.39, "volume": 91129.0}, {"date": "2026-01-23", "close": 9.31, "volume": 109748.0}, {"date": "2026-01-26", "close": 9.23, "volume": 121093.0}, {"date": "2026-01-27", "close": 9.15, "volume": 117423.0}, {"date": "2026-01-28", "close": 9.13, "volume": 183031.0}, {"date": "2026-01-29", "close": 9.15, "volume": 120686.0}, {"date": "2026-01-30", "close": 9.23, "volume": 158799.0}, {"date": "2026-02-02", "close": 9.63, "volume": 161494.0}, {"date": "2026-02-03", "close": 10.02, "volume": 263155.0}, {"date": "2026-02-04", "close": 10.67, "volume": 235319.0}, {"date": "2026-02-05", "close": 10.3, "volume": 454183.0}, {"date": "2026-02-06", "close": 10.46, "volume": 139513.0}, {"date": "2026-02-09", "close": 10.23, "volume": 106049.0}, {"date": "2026-02-10", "close": 10.33, "volume": 133289.0}, {"date": "2026-02-11", "close": 10.25, "volume": 111401.0}, {"date": "2026-02-12", "close": 10.06, "volume": 82595.0}, {"date": "2026-02-13", "close": 10.21, "volume": 73001.0}, {"date": "2026-02-17", "close": 10.42, "volume": 118881.0}, {"date": "2026-02-18", "close": 10.52, "volume": 80299.0}, {"date": "2026-02-19", "close": 10.7, "volume": 76003.0}, {"date": "2026-02-20", "close": 10.63, "volume": 88029.0}, {"date": "2026-02-23", "close": 10.92, "volume": 145457.0}, {"date": "2026-02-24", "close": 10.85, "volume": 223718.0}, {"date": "2026-02-25", "close": 10.94, "volume": 144975.0}, {"date": "2026-02-26", "close": 12.79, "volume": 273158.0}, {"date": "2026-02-27", "close": 14.36, "volume": 334033.0}, {"date": "2026-03-02", "close": 14.32, "volume": 239010.0}, {"date": "2026-03-03", "close": 14.4, "volume": 174904.0}, {"date": "2026-03-04", "close": 14.36, "volume": 138000.0}, {"date": "2026-03-05", "close": 14.25, "volume": 159723.0}, {"date": "2026-03-06", "close": 14.12, "volume": 124252.0}, {"date": "2026-03-09", "close": 14.96, "volume": 153901.0}, {"date": "2026-03-10", "close": 14.46, "volume": 147337.0}, {"date": "2026-03-11", "close": 14.36, "volume": 130753.0}, {"date": "2026-03-12", "close": 14.3, "volume": 119600.0}, {"date": "2026-03-13", "close": 14.2, "volume": 92938.0}, {"date": "2026-03-16", "close": 14.36, "volume": 94450.0}, {"date": "2026-03-17", "close": 14.51, "volume": 97152.0}, {"date": "2026-03-18", "close": 14.11, "volume": 95612.0}, {"date": "2026-03-19", "close": 14.18, "volume": 132109.0}, {"date": "2026-03-20", "close": 13.85, "volume": 212028.0}, {"date": "2026-03-23", "close": 14.27, "volume": 116377.0}, {"date": "2026-03-24", "close": 14.28, "volume": 94345.0}, {"date": "2026-03-25", "close": 14.56, "volume": 138494.0}, {"date": "2026-03-26", "close": 14.75, "volume": 204992.0}, {"date": "2026-03-27", "close": 14.28, "volume": 91770.0}, {"date": "2026-03-30", "close": 14.13, "volume": 123033.0}, {"date": "2026-03-31", "close": 14.5, "volume": 119657.0}, {"date": "2026-04-01", "close": 14.98, "volume": 187847.0}, {"date": "2026-04-02", "close": 14.8, "volume": 98847.0}, {"date": "2026-04-06", "close": 14.75, "volume": 87689.0}, {"date": "2026-04-07", "close": 14.92, "volume": 103555.0}, {"date": "2026-04-08", "close": 15.21, "volume": 124700.0}, {"date": "2026-04-09", "close": 15.22, "volume": 87557.0}, {"date": "2026-04-10", "close": 14.76, "volume": 174340.0}, {"date": "2026-04-13", "close": 14.89, "volume": 131580.0}, {"date": "2026-04-14", "close": 15.3, "volume": 250943.0}, {"date": "2026-04-15", "close": 15.28, "volume": 86790.0}, {"date": "2026-04-16", "close": 15.39, "volume": 91400.0}, {"date": "2026-04-17", "close": 16.0, "volume": 74389.0}, {"date": "2026-04-20", "close": 15.82, "volume": 85192.0}, {"date": "2026-04-21", "close": 15.04, "volume": 90956.0}, {"date": "2026-04-22", "close": 15.55, "volume": 137895.0}, {"date": "2026-04-23", "close": 15.42, "volume": 97667.0}, {"date": "2026-04-24", "close": 15.37, "volume": 113125.0}, {"date": "2026-04-27", "close": 15.85, "volume": 75686.0}, {"date": "2026-04-28", "close": 15.26, "volume": 144034.0}, {"date": "2026-04-29", "close": 12.39, "volume": 297988.0}, {"date": "2026-04-30", "close": 12.45, "volume": 219837.0}, {"date": "2026-05-01", "close": 14.85, "volume": 236338.0}, {"date": "2026-05-04", "close": 14.55, "volume": 157792.0}, {"date": "2026-05-05", "close": 14.95, "volume": 100299.0}, {"date": "2026-05-06", "close": 15.12, "volume": 109780.0}, {"date": "2026-05-07", "close": 15.14, "volume": 83658.0}, {"date": "2026-05-08", "close": 14.77, "volume": 110678.0}, {"date": "2026-05-11", "close": 14.54, "volume": 73969.0}, {"date": "2026-05-12", "close": 14.68, "volume": 50102.0}, {"date": "2026-05-13", "close": 14.8, "volume": 46049.0}, {"date": "2026-05-14", "close": 15.34, "volume": 123840.0}, {"date": "2026-05-15", "close": 14.91, "volume": 71159.0}, {"date": "2026-05-18", "close": 14.95, "volume": 72842.0}, {"date": "2026-05-19", "close": 14.82, "volume": 99853.0}, {"date": "2026-05-20", "close": 15.14, "volume": 59191.0}, {"date": "2026-05-21", "close": 15.02, "volume": 56456.0}, {"date": "2026-05-22", "close": 14.88, "volume": 50841.0}, {"date": "2026-05-26", "close": 14.89, "volume": 56074.0}, {"date": "2026-05-27", "close": 14.81, "volume": 37558.0}, {"date": "2026-05-28", "close": 14.9, "volume": 113675.0}, {"date": "2026-05-29", "close": 14.53, "volume": 99745.0}, {"date": "2026-06-01", "close": 14.63, "volume": 80778.0}, {"date": "2026-06-02", "close": 14.38, "volume": 57570.0}, {"date": "2026-06-03", "close": 14.41, "volume": 49347.0}, {"date": "2026-06-04", "close": 14.79, "volume": 59708.0}, {"date": "2026-06-05", "close": 14.48, "volume": 42677.0}, {"date": "2026-06-08", "close": 14.6, "volume": 53845.0}, {"date": "2026-06-09", "close": 14.57, "volume": 56286.0}, {"date": "2026-06-10", "close": 14.945, "volume": 117483.0}, {"date": "2026-06-11", "close": 14.72, "volume": 45257.0}, {"date": "2026-06-12", "close": 14.72, "volume": 53435.0}, {"date": "2026-06-15", "close": 14.61, "volume": 52498.0}, {"date": "2026-06-16", "close": 14.3, "volume": 59838.0}, {"date": "2026-06-17", "close": 14.23, "volume": 89122.0}, {"date": "2026-06-18", "close": 14.42, "volume": 131908.0}, {"date": "2026-06-22", "close": 14.2, "volume": 92802.0}, {"date": "2026-06-23", "close": 14.59, "volume": 54838.0}, {"date": "2026-06-24", "close": 14.73, "volume": 69547.0}, {"date": "2026-06-25", "close": 14.62, "volume": 43057.0}, {"date": "2026-06-26", "close": 15.1, "volume": 166377.0}, {"date": "2026-06-29", "close": 15.01, "volume": 76128.0}, {"date": "2026-06-30", "close": 14.63, "volume": 74758.0}, {"date": "2026-07-01", "close": 15.18, "volume": 95779.0}, {"date": "2026-07-02", "close": 15.36, "volume": 43235.0}, {"date": "2026-07-06", "close": 16.03, "volume": 58715.0}, {"date": "2026-07-07", "close": 15.87, "volume": 89364.0}, {"date": "2026-07-08", "close": 16.34, "volume": 157040.0}, {"date": "2026-07-09", "close": 16.09, "volume": 53515.0}, {"date": "2026-07-10", "close": 15.6, "volume": 46920.0}, {"date": "2026-07-13", "close": 15.77, "volume": 95084.0}, {"date": "2026-07-14", "close": 15.52, "volume": 60042.0}, {"date": "2026-07-15", "close": 15.93, "volume": 58842.0}, {"date": "2026-07-16", "close": 15.82, "volume": 57079.0}, {"date": "2026-07-17", "close": 15.25, "volume": 47714.0}, {"date": "2026-07-20", "close": 15.06, "volume": 52809.0}, {"date": "2026-07-21", "close": 15.16, "volume": 42435.0}, {"date": "2026-07-22", "close": 15.01, "volume": 57199.0}, {"date": "2026-07-23", "close": 14.67, "volume": 45391.0}, {"date": "2026-07-24", "close": 14.95, "volume": 45206.0}, {"date": "2026-07-27", "close": 15.02, "volume": 50567.0}, {"date": "2026-07-28", "close": 15.15, "volume": 52172.0}, {"date": "2026-07-29", "close": 16.17, "volume": 124880.0}, {"date": "2026-07-30", "close": 18.07, "volume": 114432.0}, {"date": "2026-07-31", "close": 19.28, "volume": 170487.0}, {"date": "2026-08-03", "close": 20.735, "volume": 183252.0}, {"date": "2026-08-04", "close": 19.61, "volume": 238772.0}, {"date": "2026-08-05", "close": 19.19, "volume": 95160.0}, {"date": "2026-08-06", "close": 20.16, "volume": 193203.0}, {"date": "2026-08-07", "close": 21.42, "volume": 183568.0}], "refreshing": true}