{"ticker": "ATNI", "overview": {"cik": "879585", "ticker": "ATNI", "name": "ATN International, Inc.", "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "sic": "4813", "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0000922147-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001781805-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0000922147-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001969223-26-000948", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0000922147-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001781805-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001969223-26-000937", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0000922147-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0000922147-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001969223-26-000912", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001969223-26-000901", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0000922147-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001735750-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005834", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093257", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0000922147-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091377", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-089278", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0000922147-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0000922147-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001841776-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075673", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001781805-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001668072-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001978810-26-000002", "price_sensitive": false}]}, "description": "ATN International, Inc. trades as ATNI on the NASDAQ and is registered in the United States, classified under Telephone Communications (No Radiotelephone) (SIC 4813). Privy Trades holds 164 insider filings for the company, from November 2021 to September 2026. Across those, 7 insiders disclosed 4 open-market purchases totalling $905.90K against 15 sales totalling $4.52M. The most recent filing on record is dated 18 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 905899.0, "sell_n": 15, "sell_sum": 4518643.8673, "net": -3612744.8673, "insiders": 7, "first_date": "2021-11-10", "last_date": "2026-09-03"}, "metrics": {"ticker": "ATNI", "has_prices": true, "as_of": "2026-08-07", "last": 31.97, "prev_close": 30.63, "change": 1.3399999999999999, "change_pct": 0.04374795951681358, "session_volume": 151622.0, "vwap_5": 28.76336236391913, "vwap_20": 25.544156982942088, "vwap_60": 26.218550921140054, "vwap_250": 23.869336373253137, "high_52w": 31.97, "low_52w": 14.2, "avg_volume_20": 79265.3, "sessions": 400, "market_cap": {"value": 491725870.40999997, "shares": 15380853.0, "as_of": "2026-05-11", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001104659-26-108905", "src": "13DG", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "ATN International, Inc.", "who_key": "ATN International, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "ATN International, Inc. moves to a 28.19% activist stake in ATNI", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/0001104659-26-108905-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65750}, {"id": "0000922147-26-000022", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Cornelius B. Prior Jr", "who_key": "PRIOR CORNELIUS B JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 221232.1678, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "10% owner sells $221K of ATNI", "source_url": "https://www.sec.gov/Archives/edgar/data/922147/000092214726000022/0000922147-26-000022-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "0001781805-26-000006", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Patricia Jacobs", "who_key": "Jacobs Patricia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 45060.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director sells $45K of ATNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1781805/000178180526000006/0001781805-26-000006-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0000922147-26-000020", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Cornelius B. Prior Jr", "who_key": "PRIOR CORNELIUS B JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 313389.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "The whale sells $313K of ATNI", "source_url": "https://www.sec.gov/Archives/edgar/data/922147/000092214726000020/0000922147-26-000020-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101750}, {"id": "0000922147-26-000018", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Cornelius B. Prior Jr", "who_key": "PRIOR CORNELIUS B JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 334242.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Big holder trims $334K of ATNI", "source_url": "https://www.sec.gov/Archives/edgar/data/922147/000092214726000018/0000922147-26-000018-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001781805-26-000004", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Patricia Jacobs", "who_key": "Jacobs Patricia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 31140.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Board member offloads $31K of ATNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1781805/000178180526000004/0001781805-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0000922147-26-000016", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Cornelius B. Prior Jr", "who_key": "PRIOR CORNELIUS B JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 214401.3595, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "The whale sells $214K of ATNI", "source_url": "https://www.sec.gov/Archives/edgar/data/922147/000092214726000016/0000922147-26-000016-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "0000922147-26-000014", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Cornelius B. Prior Jr", "who_key": "PRIOR CORNELIUS B JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 80959.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "The whale sells $81K of ATNI", "source_url": "https://www.sec.gov/Archives/edgar/data/922147/000092214726000014/0000922147-26-000014-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0000922147-26-000012", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Cornelius B. Prior Jr", "who_key": "PRIOR CORNELIUS B JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 227837.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "The whale sells $228K of ATNI", "source_url": "https://www.sec.gov/Archives/edgar/data/922147/000092214726000012/0000922147-26-000012-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0001735750-26-000011", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Mary Mabey", "who_key": "Mabey Mary", "role": "SVP AND GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 160625.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Someone inside ATNI is selling \u2014 $161K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1735750/000173575026000011/0001735750-26-000011-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0000922147-26-000010", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Cornelius B. Prior Jr", "who_key": "PRIOR CORNELIUS B JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 223744.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "The whale sells $224K of ATNI", "source_url": "https://www.sec.gov/Archives/edgar/data/922147/000092214726000010/0000922147-26-000010-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126230}, {"id": "0000922147-26-000008", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Cornelius B. Prior Jr", "who_key": "PRIOR CORNELIUS B JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 138235.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider offloads $138K of ATNI", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000092214726000008/0000922147-26-000008-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182390}, {"id": "0000922147-26-000006", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Cornelius B. Prior Jr", "who_key": "PRIOR CORNELIUS B JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 40626.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider sells $41K of ATNI", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000092214726000006/0000922147-26-000006-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186710}, {"id": "0001202481-26-000003", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Pamela F. Lenehan", "who_key": "LENEHAN PAMELA F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 129994.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on ATNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000120248126000003/0001202481-26-000003-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201110}, {"id": "0001978810-26-000002", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Derek Hudson", "who_key": "Hudson Derek", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 168981.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on ATNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000197881026000002/0001978810-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201110}, {"id": "0001668072-26-000002", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Bernard J. Bulkin", "who_key": "Bulkin Bernard J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 129994.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on ATNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000166807226000002/0001668072-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201110}, {"id": "0001781805-26-000002", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Patricia Jacobs", "who_key": "Jacobs Patricia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 129994.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on ATNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000178180526000002/0001781805-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201110}, {"id": "0001104659-26-075673", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "April Henry", "who_key": "Henry April", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 129994.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on ATNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000110465926075673/0001104659-26-075673-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201110}, {"id": "0001841776-26-000002", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "April Henry", "who_key": "Henry April", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 129994.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on ATNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000184177626000002/0001841776-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201110}, {"id": "0000929638-26-002224", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Cornelius B. Prior Jr", "who_key": "PRIOR CORNELIUS B JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2279030.74, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider sells $2.3M of ATNI", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000092963826002224/0000929638-26-002224-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0002131063-26-000004", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Naji Khoury", "who_key": "Khoury Naji", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on ATNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000213106326000004/0002131063-26-000004-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}, {"id": "13DG-0000929638-26-002223", "src": "13DG", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "ATN International, Inc.", "who_key": "ATN International, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "ATN International, Inc. moves to a 28.96% activist stake in ATNI", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/0000929638-26-002223-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-04-20", "mins": 283190}, {"id": "0000922147-26-000004", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Cornelius B. Prior Jr", "who_key": "PRIOR CORNELIUS B JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "10% owner files routine paperwork on ATNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000092214726000004/0000922147-26-000004-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287510}, {"id": "13DG-0000354204-26-000510", "src": "13DG", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "ATN International, Inc.", "who_key": "ATN International, 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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "ATN International, Inc. adjusts its stake in ATNI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/0000354204-26-000510-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299030}, {"id": "0001933213-26-000008", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Justin M. Leon", "who_key": "Leon Justin M", "role": "SVP, CORPORATE DEVELOPMENT", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15635.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider files routine paperwork on ATNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000193321326000008/0001933213-26-000008-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320630}, {"id": "0001739251-26-000008", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Brad W. Martin", "who_key": "Martin Brad W", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 34537.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on ATNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000173925126000008/0001739251-26-000008-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320630}, {"id": "0001735750-26-000009", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Mary Mabey", "who_key": "Mabey Mary", "role": "SVP AND GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24430.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider files routine paperwork on ATNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000173575026000009/0001735750-26-000009-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320630}, {"id": "0001244465-26-000011", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Michael T. Prior", "who_key": "PRIOR MICHAEL T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 66393.76000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on ATNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000124446526000011/0001244465-26-000011-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320630}, {"id": "0001933213-26-000006", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Justin M. Leon", "who_key": "Leon Justin M", "role": "SVP, CORPORATE DEVELOPMENT", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider files routine paperwork on ATNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000193321326000006/0001933213-26-000006-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332150}, {"id": "0001735750-26-000007", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Mary Mabey", "who_key": "Mabey Mary", "role": "SVP AND GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider files routine paperwork on ATNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000173575026000007/0001735750-26-000007-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332150}], "recent_buys": [{"id": "0001415889-24-011727", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Michael T. Prior", "who_key": "PRIOR MICHAEL T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 198800.0, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director buys $199K of ATNI", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000141588924011727/0001415889-24-011727-index.htm", "trade_date": "2024-04-29", "timestamp": "2024-04-29", "mins": 1321430}, {"id": "0001415889-23-015403", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Michael T. Prior", "who_key": "PRIOR MICHAEL T", "role": "CHAIRMAN AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 311100.0, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO buys $311K of ATNI", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000141588923015403/0001415889-23-015403-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553270}, {"id": "0001415889-23-015342", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Richard J. Ganong", "who_key": "Ganong Richard J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99424.0, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Board member picks up $99K of ATNI", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000141588923015342/0001415889-23-015342-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553270}, {"id": "0001415889-23-015339", "src": "INSIDERS", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "Pamela F. Lenehan", "who_key": "LENEHAN PAMELA F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 296575.0, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider cluster: 3 buying ATNI", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000141588923015339/0001415889-23-015339-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553270}], "institutional": [{"id": "13DG-0001104659-26-108905", "src": "13DG", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "ATN International, Inc.", "who_key": "ATN International, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "ATN International, Inc. moves to a 28.19% activist stake in ATNI", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/0001104659-26-108905-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65750}, {"id": "13DG-0000929638-26-002223", "src": "13DG", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "ATN International, Inc.", "who_key": "ATN International, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "ATN International, Inc. moves to a 28.96% activist stake in ATNI", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/0000929638-26-002223-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-04-20", "mins": 283190}, {"id": "13DG-0000354204-26-000510", "src": "13DG", "ticker": "ATNI", "cik": "879585", "company": "ATN International, Inc.", "company_raw": "ATN International, Inc.", "who": "ATN International, Inc.", "who_key": "ATN International, 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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "ATN International, Inc. adjusts its stake in ATNI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/879585/0000354204-26-000510-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299030}], "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": "ATN International, Inc. - Common Stock", "new_value": "ATN International, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000879585", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000879585", "applied": 1, "detected_at": "2026-09-10T10:05:58.794603"}]}, "key_people": [{"who": "Cornelius B. Prior Jr", "who_key": "PRIOR CORNELIUS B JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 4100098.8673, "net": -4100098.8673, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 221232.1678, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/922147/000092214726000022/0000922147-26-000022-index.htm"}, {"action": "SELL", "amount": 313389.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/922147/000092214726000020/0000922147-26-000020-index.htm"}, {"action": "SELL", "amount": 334242.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/922147/000092214726000018/0000922147-26-000018-index.htm"}, {"action": "SELL", "amount": 214401.3595, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/922147/000092214726000016/0000922147-26-000016-index.htm"}, {"action": "SELL", "amount": 80959.6, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/922147/000092214726000014/0000922147-26-000014-index.htm"}, {"action": "SELL", "amount": 227837.95, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/922147/000092214726000012/0000922147-26-000012-index.htm"}, {"action": "SELL", "amount": 223744.3, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/922147/000092214726000010/0000922147-26-000010-index.htm"}, {"action": "SELL", "amount": 138235.05, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000092214726000008/0000922147-26-000008-index.htm"}, {"action": "SELL", "amount": 40626.7, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000092214726000006/0000922147-26-000006-index.htm"}, {"action": "SELL", "amount": 2279030.74, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000092963826002224/0000929638-26-002224-index.htm"}, {"action": "SELL", "amount": 26400.0, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000117911021010071/0001179110-21-010071-index.htm"}], "latest": {"action": "SELL", "amount": 221232.1678, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/922147/000092214726000022/0000922147-26-000022-index.htm"}}, {"who": "Michael T. Prior", "who_key": "PRIOR MICHAEL T", "role": "CHAIRMAN AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 509900.0, "sold": 0, "net": 509900.0, "trades": 2, "top_score": 55.2, "lean": "buying", "history": [{"action": "BUY", "amount": 198800.0, "date": "2024-04-29", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000141588924011727/0001415889-24-011727-index.htm"}, {"action": "BUY", "amount": 311100.0, "date": "2023-11-20", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000141588923015403/0001415889-23-015403-index.htm"}], "latest": {"action": "BUY", "amount": 198800.0, "date": "2024-04-29", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000141588924011727/0001415889-24-011727-index.htm"}}, {"who": "Pamela F. Lenehan", "who_key": "LENEHAN PAMELA F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 296575.0, "sold": 0, "net": 296575.0, "trades": 1, "top_score": 55.5, "lean": "buying", "history": [{"action": "BUY", "amount": 296575.0, "date": "2023-11-20", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000141588923015339/0001415889-23-015339-index.htm"}], "latest": {"action": "BUY", "amount": 296575.0, "date": "2023-11-20", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000141588923015339/0001415889-23-015339-index.htm"}}, {"who": "Justin D. Benincasa", "who_key": "BENINCASA JUSTIN D", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 181720.0, "net": -181720.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 181720.0, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000141588922012442/0001415889-22-012442-index.htm"}], "latest": {"action": "SELL", "amount": 181720.0, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000141588922012442/0001415889-22-012442-index.htm"}}, {"who": "Mary Mabey", "who_key": "Mabey Mary", "role": "SVP AND GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 160625.0, "net": -160625.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 160625.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735750/000173575026000011/0001735750-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 160625.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1735750/000173575026000011/0001735750-26-000011-index.htm"}}, {"who": "Richard J. Ganong", "who_key": "Ganong Richard J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99424.0, "sold": 0, "net": 99424.0, "trades": 1, "top_score": 42.2, "lean": "buying", "history": [{"action": "BUY", "amount": 99424.0, "date": "2023-11-20", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000141588923015342/0001415889-23-015342-index.htm"}], "latest": {"action": "BUY", "amount": 99424.0, "date": "2023-11-20", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/879585/000141588923015342/0001415889-23-015342-index.htm"}}, {"who": "Patricia Jacobs", "who_key": "Jacobs Patricia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 76200.0, "net": -76200.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 45060.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781805/000178180526000006/0001781805-26-000006-index.htm"}, {"action": "SELL", "amount": 31140.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781805/000178180526000004/0001781805-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 45060.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781805/000178180526000006/0001781805-26-000006-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -223744.3}, {"date": "2026-08-10", "net": -388462.95}, {"date": "2026-08-14", "net": -80959.6}, {"date": "2026-08-18", "net": -214401.3595}, {"date": "2026-08-20", "net": -365382.0}, {"date": "2026-08-24", "net": -313389.0}, {"date": "2026-08-31", "net": -45060.0}, {"date": "2026-09-03", "net": -221232.1678}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0000922147-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001781805-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0000922147-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001969223-26-000948", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0000922147-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001781805-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001969223-26-000937", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0000922147-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0000922147-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001969223-26-000912", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001969223-26-000901", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0000922147-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001735750-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005834", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093257", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0000922147-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091377", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-089278", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0000922147-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0000922147-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001841776-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075673", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001781805-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001668072-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001978810-26-000002", "price_sensitive": false}], "performance": {"ticker": "ATNI", "has_prices": true, "summary": {"n": 4, "avg": 0.1725375298794191, "win_rate": 1.0, "best": 0.6170966110268082, "worst": 0.024351169496956038, "as_of": "2026-08-07"}, "buys": [{"who": "PRIOR MICHAEL T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198800.0, "date": "2024-04-29", "score": 42.9, "ref_price": 19.77, "return": 0.6170966110268082}, {"who": "PRIOR MICHAEL T", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN AND CEO, Director", "amount": 311100.0, "date": "2023-11-20", "score": 55.2, "ref_price": 31.21, "return": 0.024351169496956038}, {"who": "Ganong Richard J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99424.0, "date": "2023-11-20", "score": 42.2, "ref_price": 31.21, "return": 0.024351169496956038}, {"who": "LENEHAN PAMELA F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 296575.0, "date": "2023-11-20", "score": 55.5, "ref_price": 31.21, "return": 0.024351169496956038}]}, "price_series": [{"date": "2016-08-08", "close": 67.3, "volume": 102040.0}, {"date": "2016-08-09", "close": 66.98, "volume": 77595.0}, {"date": "2016-08-10", "close": 65.58, "volume": 149226.0}, {"date": "2016-08-11", "close": 65.03, "volume": 106783.0}, {"date": "2016-08-12", "close": 65.09, "volume": 78627.0}, {"date": "2016-08-15", "close": 63.97, "volume": 71103.0}, {"date": "2016-08-16", "close": 63.4, "volume": 74939.0}, {"date": "2016-08-17", "close": 63.55, "volume": 87611.0}, {"date": "2016-08-18", "close": 64.27, "volume": 94974.0}, {"date": "2016-08-19", "close": 63.99, "volume": 132726.0}, {"date": "2016-08-22", "close": 64.23, "volume": 92565.0}, {"date": "2016-08-23", "close": 64.97, "volume": 99736.0}, {"date": "2016-08-24", "close": 65.08, "volume": 62087.0}, {"date": "2016-08-25", "close": 65.49, "volume": 63289.0}, {"date": "2016-08-26", "close": 65.0, "volume": 37836.0}, {"date": "2016-08-29", "close": 65.66, "volume": 65173.0}, {"date": "2016-08-30", "close": 65.17, "volume": 51185.0}, {"date": "2016-08-31", "close": 65.34, "volume": 111443.0}, {"date": "2016-09-01", "close": 64.98, "volume": 97147.0}, {"date": "2016-09-02", "close": 65.31, "volume": 71469.0}, {"date": "2016-09-06", "close": 65.17, "volume": 55056.0}, {"date": "2016-09-07", "close": 66.12, "volume": 85915.0}, {"date": "2016-09-08", "close": 66.24, "volume": 49264.0}, {"date": "2016-09-09", "close": 65.03, "volume": 68439.0}, {"date": "2016-09-12", "close": 67.08, "volume": 121575.0}, {"date": "2016-09-13", "close": 65.58, "volume": 95143.0}, {"date": "2016-09-14", "close": 65.39, "volume": 62726.0}, {"date": "2016-09-15", "close": 65.56, "volume": 74842.0}, {"date": "2016-09-16", "close": 65.47, "volume": 316953.0}, {"date": "2016-09-19", "close": 67.56, "volume": 84786.0}, {"date": "2016-09-20", "close": 67.04, "volume": 118078.0}, {"date": "2016-09-21", "close": 66.87, "volume": 94901.0}, {"date": "2016-09-22", "close": 67.45, "volume": 72066.0}, {"date": "2016-09-23", "close": 67.85, "volume": 47903.0}, {"date": "2016-09-26", "close": 66.92, "volume": 47355.0}, {"date": "2016-09-27", "close": 67.15, "volume": 62763.0}, {"date": "2016-09-28", "close": 66.78, "volume": 60074.0}, {"date": "2016-09-29", "close": 66.14, "volume": 60390.0}, {"date": "2016-09-30", "close": 65.04, "volume": 103532.0}, {"date": "2016-10-03", "close": 66.12, "volume": 88140.0}, {"date": "2016-10-04", "close": 65.62, "volume": 58627.0}, {"date": "2016-10-05", "close": 66.03, "volume": 83309.0}, {"date": "2016-10-06", "close": 65.29, "volume": 57958.0}, {"date": "2016-10-07", "close": 65.42, "volume": 58782.0}, {"date": "2016-10-10", "close": 67.42, "volume": 77361.0}, {"date": "2016-10-11", "close": 66.58, "volume": 57436.0}, {"date": "2016-10-12", "close": 66.49, "volume": 72357.0}, {"date": "2016-10-13", "close": 65.21, "volume": 48888.0}, {"date": "2016-10-14", "close": 65.13, "volume": 41082.0}, {"date": "2016-10-17", "close": 65.62, "volume": 48319.0}, {"date": "2016-10-18", "close": 65.72, "volume": 37142.0}, {"date": "2016-10-19", "close": 65.79, "volume": 42735.0}, {"date": "2016-10-20", "close": 65.62, "volume": 42003.0}, {"date": "2016-10-21", "close": 65.69, "volume": 36696.0}, {"date": "2016-10-24", "close": 66.23, "volume": 29462.0}, {"date": "2016-10-25", "close": 65.93, "volume": 47750.0}, {"date": "2016-10-26", "close": 65.62, "volume": 38340.0}, {"date": "2016-10-27", "close": 67.12, "volume": 120006.0}, {"date": "2016-10-28", "close": 66.6, "volume": 42526.0}, {"date": "2016-10-31", "close": 67.64, "volume": 102965.0}, {"date": "2016-11-01", "close": 66.93, "volume": 69531.0}, {"date": "2016-11-02", "close": 65.5, "volume": 99487.0}, {"date": "2016-11-03", "close": 65.24, "volume": 56491.0}, {"date": "2016-11-04", "close": 66.59, "volume": 46561.0}, {"date": "2016-11-07", "close": 66.89, "volume": 66567.0}, {"date": "2016-11-08", "close": 66.82, "volume": 62726.0}, {"date": "2016-11-09", "close": 67.73, "volume": 53583.0}, {"date": "2016-11-10", "close": 67.21, "volume": 91636.0}, {"date": "2016-11-11", "close": 69.09, "volume": 64469.0}, {"date": "2016-11-14", "close": 68.91, "volume": 73983.0}, {"date": "2016-11-15", "close": 68.31, "volume": 78399.0}, {"date": "2016-11-16", "close": 69.39, "volume": 48791.0}, {"date": "2016-11-17", "close": 69.21, "volume": 37693.0}, {"date": "2016-11-18", "close": 70.35, "volume": 51154.0}, {"date": "2016-11-21", "close": 71.82, "volume": 38288.0}, {"date": "2016-11-22", "close": 73.28, "volume": 55119.0}, {"date": "2016-11-23", "close": 73.72, "volume": 39169.0}, {"date": "2016-11-25", "close": 74.14, "volume": 22425.0}, {"date": "2016-11-28", "close": 75.4, "volume": 56910.0}, {"date": "2016-11-29", "close": 74.02, "volume": 52894.0}, {"date": "2016-11-30", "close": 72.31, "volume": 58157.0}, {"date": "2016-12-01", "close": 72.585, "volume": 53019.0}, {"date": "2016-12-02", "close": 72.725, "volume": 39548.0}, {"date": "2016-12-05", "close": 74.58, "volume": 45907.0}, {"date": "2016-12-06", "close": 75.25, "volume": 38642.0}, {"date": "2016-12-07", "close": 76.83, "volume": 51099.0}, {"date": "2016-12-08", "close": 77.2, "volume": 51842.0}, {"date": "2016-12-09", "close": 78.52, "volume": 41076.0}, {"date": "2016-12-12", "close": 78.78, "volume": 55925.0}, {"date": "2016-12-13", "close": 78.64, "volume": 58833.0}, {"date": "2016-12-14", "close": 77.12, "volume": 47193.0}, {"date": "2016-12-15", "close": 77.88, "volume": 58223.0}, {"date": "2016-12-16", "close": 77.41, "volume": 282986.0}, {"date": "2016-12-19", "close": 78.72, "volume": 60036.0}, {"date": "2016-12-20", "close": 79.66, "volume": 32977.0}, {"date": "2016-12-21", "close": 79.5, "volume": 40916.0}, {"date": "2016-12-22", "close": 78.78, "volume": 29379.0}, {"date": "2016-12-23", "close": 81.89, "volume": 58042.0}, {"date": "2016-12-27", "close": 83.34, "volume": 52892.0}, {"date": "2016-12-28", "close": 80.95, "volume": 59744.0}, {"date": "2016-12-29", "close": 81.56, "volume": 34145.0}, {"date": "2016-12-30", "close": 80.13, "volume": 52886.0}, {"date": "2017-01-03", "close": 83.79, "volume": 118740.0}, {"date": "2017-01-04", "close": 85.02, "volume": 68840.0}, {"date": "2017-01-05", "close": 84.94, "volume": 56020.0}, {"date": "2017-01-06", "close": 82.38, "volume": 36387.0}, {"date": "2017-01-09", "close": 81.85, "volume": 45154.0}, {"date": "2017-01-10", "close": 82.2, "volume": 30055.0}, {"date": "2017-01-11", "close": 81.98, "volume": 42378.0}, {"date": "2017-01-12", "close": 81.95, "volume": 54344.0}, {"date": "2017-01-13", "close": 82.12, "volume": 38218.0}, {"date": "2017-01-17", "close": 81.56, "volume": 46681.0}, {"date": "2017-01-18", "close": 79.87, "volume": 59044.0}, {"date": "2017-01-19", "close": 79.1, "volume": 62798.0}, {"date": "2017-01-20", "close": 80.05, "volume": 43882.0}, {"date": "2017-01-23", "close": 80.19, "volume": 27573.0}, {"date": "2017-01-24", "close": 80.28, "volume": 43770.0}, {"date": "2017-01-25", "close": 79.91, "volume": 37610.0}, {"date": "2017-01-26", "close": 79.41, "volume": 26430.0}, {"date": "2017-01-27", "close": 80.23, "volume": 35617.0}, {"date": "2017-01-30", "close": 79.29, "volume": 51257.0}, {"date": "2017-01-31", "close": 80.29, "volume": 70677.0}, {"date": "2017-02-01", "close": 76.27, "volume": 109317.0}, {"date": "2017-02-02", "close": 77.08, "volume": 64209.0}, {"date": "2017-02-03", "close": 78.52, "volume": 38520.0}, {"date": "2017-02-06", "close": 76.38, "volume": 34929.0}, {"date": "2017-02-07", "close": 76.81, "volume": 50511.0}, {"date": "2017-02-08", "close": 76.21, "volume": 38603.0}, {"date": "2017-02-09", "close": 77.3, "volume": 34059.0}, {"date": "2017-02-10", "close": 79.33, "volume": 48096.0}, {"date": "2017-02-13", "close": 79.5, "volume": 44795.0}, {"date": "2017-02-14", "close": 79.44, "volume": 53643.0}, {"date": "2017-02-15", "close": 79.34, "volume": 44577.0}, {"date": "2017-02-16", "close": 81.1, "volume": 83062.0}, {"date": "2017-02-17", "close": 80.75, "volume": 114818.0}, {"date": "2017-02-21", "close": 81.26, "volume": 98390.0}, {"date": "2017-02-22", "close": 81.67, "volume": 103793.0}, {"date": "2017-02-23", "close": 76.2, "volume": 86252.0}, {"date": "2017-02-24", "close": 68.02, "volume": 108592.0}, {"date": "2017-02-27", "close": 73.13, "volume": 216408.0}, {"date": "2017-02-28", "close": 68.39, "volume": 136953.0}, {"date": "2017-03-01", "close": 70.21, "volume": 75770.0}, {"date": "2017-03-02", "close": 68.28, "volume": 49971.0}, {"date": "2017-03-03", "close": 66.71, "volume": 53289.0}, {"date": "2017-03-06", "close": 68.3, "volume": 79158.0}, {"date": "2017-03-07", "close": 68.55, "volume": 55415.0}, {"date": "2017-03-08", "close": 68.3, "volume": 60587.0}, {"date": "2017-03-09", "close": 68.51, "volume": 50209.0}, {"date": "2017-03-10", "close": 69.12, "volume": 37490.0}, {"date": "2017-03-13", "close": 71.33, "volume": 53282.0}, {"date": "2017-03-14", "close": 71.47, "volume": 47950.0}, {"date": "2017-03-15", "close": 72.38, "volume": 51821.0}, {"date": "2017-03-16", "close": 72.57, "volume": 44380.0}, {"date": "2017-03-17", "close": 73.93, "volume": 229193.0}, {"date": "2017-03-20", "close": 73.49, "volume": 45292.0}, {"date": "2017-03-21", "close": 72.05, "volume": 39495.0}, {"date": "2017-03-22", "close": 71.37, "volume": 52928.0}, {"date": "2017-03-23", "close": 71.82, "volume": 44164.0}, {"date": "2017-03-24", "close": 71.98, "volume": 51546.0}, {"date": "2017-03-27", "close": 70.92, "volume": 40957.0}, {"date": "2017-03-28", "close": 71.65, "volume": 40528.0}, {"date": "2017-03-29", "close": 71.35, "volume": 20039.0}, {"date": "2017-03-30", "close": 71.15, "volume": 52524.0}, {"date": "2017-03-31", "close": 70.42, "volume": 71150.0}, {"date": "2017-04-03", "close": 69.56, "volume": 40347.0}, {"date": "2017-04-04", "close": 69.53, "volume": 54024.0}, {"date": "2017-04-05", "close": 69.35, "volume": 60774.0}, {"date": "2017-04-06", "close": 69.56, "volume": 51520.0}, {"date": "2017-04-07", "close": 70.13, "volume": 71895.0}, {"date": "2017-04-10", "close": 70.67, "volume": 37215.0}, {"date": "2017-04-11", "close": 70.83, "volume": 37915.0}, {"date": "2017-04-12", "close": 71.91, "volume": 49014.0}, {"date": "2017-04-13", "close": 69.95, "volume": 41962.0}, {"date": "2017-04-17", "close": 71.76, "volume": 28925.0}, {"date": "2017-04-18", "close": 71.47, "volume": 47536.0}, {"date": "2017-04-19", "close": 71.3, "volume": 57580.0}, {"date": "2017-04-20", "close": 70.67, "volume": 60361.0}, {"date": "2017-04-21", "close": 71.16, "volume": 63238.0}, {"date": "2017-04-24", "close": 70.95, "volume": 55534.0}, {"date": "2017-04-25", "close": 71.96, "volume": 69778.0}, {"date": "2017-04-26", "close": 73.13, "volume": 127278.0}, {"date": "2017-04-27", "close": 71.48, "volume": 73719.0}, {"date": "2017-04-28", "close": 69.19, "volume": 85153.0}, {"date": "2017-05-01", "close": 67.55, "volume": 65867.0}, {"date": "2017-05-02", "close": 69.15, "volume": 70508.0}, {"date": "2017-05-03", "close": 66.505, "volume": 101432.0}, {"date": "2017-05-04", "close": 65.1, "volume": 91400.0}, {"date": "2017-05-05", "close": 66.49, "volume": 58964.0}, {"date": "2017-05-08", "close": 66.43, "volume": 51345.0}, {"date": "2017-05-09", "close": 66.64, "volume": 45524.0}, {"date": "2017-05-10", "close": 65.43, "volume": 53153.0}, {"date": "2017-05-11", "close": 63.01, "volume": 53557.0}, {"date": "2017-05-12", "close": 64.1, "volume": 53604.0}, {"date": "2017-05-15", "close": 64.11, "volume": 61769.0}, {"date": "2017-05-16", "close": 63.52, "volume": 44247.0}, {"date": "2017-05-17", "close": 61.89, "volume": 84095.0}, {"date": "2017-05-18", "close": 62.57, "volume": 87800.0}, {"date": "2017-05-19", "close": 63.39, "volume": 186142.0}, {"date": "2017-05-22", "close": 63.89, "volume": 49999.0}, {"date": "2017-05-23", "close": 63.0, "volume": 91482.0}, {"date": "2017-05-24", "close": 63.35, "volume": 49606.0}, {"date": "2017-05-25", "close": 63.87, "volume": 27298.0}, {"date": "2017-05-26", "close": 64.06, "volume": 39977.0}, {"date": "2017-05-30", "close": 63.74, "volume": 46828.0}, {"date": "2017-05-31", "close": 65.44, "volume": 62025.0}, {"date": "2017-06-01", "close": 65.16, "volume": 59353.0}, {"date": "2017-06-02", "close": 67.42, "volume": 70200.0}, {"date": "2017-06-05", "close": 68.05, "volume": 56700.0}, {"date": "2017-06-06", "close": 68.46, "volume": 39471.0}, {"date": "2017-06-07", "close": 68.05, "volume": 50105.0}, {"date": "2017-06-08", "close": 68.46, "volume": 38872.0}, {"date": "2017-06-09", "close": 69.28, "volume": 100362.0}, {"date": "2017-06-12", "close": 70.66, "volume": 56205.0}, {"date": "2017-06-13", "close": 69.79, "volume": 48408.0}, {"date": "2017-06-14", "close": 70.01, "volume": 53359.0}, {"date": "2017-06-15", "close": 69.6, "volume": 34718.0}, {"date": "2017-06-16", "close": 70.83, "volume": 156691.0}, {"date": "2017-06-19", "close": 68.88, "volume": 45856.0}, {"date": "2017-06-20", "close": 68.36, "volume": 53903.0}, {"date": "2017-06-21", "close": 67.05, "volume": 44954.0}, {"date": "2017-06-22", "close": 67.44, "volume": 78033.0}, {"date": "2017-06-23", "close": 67.77, "volume": 82563.0}, {"date": "2017-06-26", "close": 67.69, "volume": 30293.0}, {"date": "2017-06-27", "close": 66.63, "volume": 40396.0}, {"date": "2017-06-28", "close": 68.24, "volume": 74767.0}, {"date": "2017-06-29", "close": 68.7, "volume": 45268.0}, {"date": "2017-06-30", "close": 68.44, "volume": 50333.0}, {"date": "2017-07-03", "close": 69.67, "volume": 19017.0}, {"date": "2017-07-05", "close": 67.35, "volume": 90024.0}, {"date": "2017-07-06", "close": 65.77, "volume": 75688.0}, {"date": "2017-07-07", "close": 66.66, "volume": 69427.0}, {"date": "2017-07-10", "close": 66.19, "volume": 106057.0}, {"date": "2017-07-11", "close": 64.62, "volume": 193089.0}, {"date": "2017-07-12", "close": 66.41, "volume": 130979.0}, {"date": "2017-07-13", "close": 66.18, "volume": 96985.0}, {"date": "2017-07-14", "close": 65.89, "volume": 106048.0}, {"date": "2017-07-17", "close": 66.13, "volume": 172102.0}, {"date": "2017-07-18", "close": 66.09, "volume": 249207.0}, {"date": "2017-07-19", "close": 66.5, "volume": 74675.0}, {"date": "2017-07-20", "close": 66.31, "volume": 102112.0}, {"date": "2017-07-21", "close": 66.5, "volume": 88000.0}, {"date": "2017-07-24", "close": 65.41, "volume": 68673.0}, {"date": "2017-07-25", "close": 65.81, "volume": 122070.0}, {"date": "2017-07-26", "close": 66.28, "volume": 83623.0}, {"date": "2017-07-27", "close": 66.86, "volume": 80332.0}, {"date": "2017-07-28", "close": 60.24, "volume": 137264.0}, {"date": "2017-07-31", "close": 58.0, "volume": 100284.0}, {"date": "2017-08-01", "close": 59.1, "volume": 146600.0}, {"date": "2017-08-02", "close": 58.38, "volume": 138010.0}, {"date": "2017-08-03", "close": 59.11, "volume": 168802.0}, {"date": "2017-08-04", "close": 61.78, "volume": 103098.0}, {"date": "2017-08-07", "close": 61.15, "volume": 62371.0}, {"date": "2017-08-08", "close": 60.03, "volume": 70833.0}, {"date": "2017-08-09", "close": 59.55, "volume": 84236.0}, {"date": "2017-08-10", "close": 59.89, "volume": 48228.0}, {"date": "2017-08-11", "close": 59.49, "volume": 46580.0}, {"date": "2017-08-14", "close": 60.19, "volume": 46956.0}, {"date": "2017-08-15", "close": 59.89, "volume": 73036.0}, {"date": "2017-08-16", "close": 59.89, "volume": 38793.0}, {"date": "2017-08-17", "close": 58.5, "volume": 48402.0}, {"date": "2017-08-18", "close": 58.43, "volume": 56141.0}, {"date": "2017-08-21", "close": 58.5, "volume": 38302.0}, {"date": "2017-08-22", "close": 59.14, "volume": 65759.0}, {"date": "2017-08-23", "close": 59.78, "volume": 54408.0}, {"date": "2017-08-24", "close": 60.09, "volume": 43919.0}, {"date": "2017-08-25", "close": 60.24, "volume": 36639.0}, {"date": "2017-08-28", "close": 60.81, "volume": 50074.0}, {"date": "2017-08-29", "close": 60.4, "volume": 43178.0}, {"date": "2017-08-30", "close": 59.81, "volume": 31728.0}, {"date": "2017-08-31", "close": 60.57, "volume": 60063.0}, {"date": "2017-09-01", "close": 61.44, "volume": 44337.0}, {"date": "2017-09-05", "close": 61.45, "volume": 74210.0}, {"date": "2017-09-06", "close": 58.21, "volume": 131730.0}, {"date": "2017-09-07", "close": 55.69, "volume": 108456.0}, {"date": "2017-09-08", "close": 54.66, "volume": 108023.0}, {"date": "2017-09-11", "close": 53.51, "volume": 98053.0}, {"date": "2017-09-12", "close": 54.7, "volume": 107675.0}, {"date": "2017-09-13", "close": 54.57, "volume": 58785.0}, {"date": "2017-09-14", "close": 54.23, "volume": 58046.0}, {"date": "2017-09-15", "close": 51.85, "volume": 297316.0}, {"date": "2017-09-18", "close": 49.95, "volume": 144188.0}, {"date": "2017-09-19", "close": 50.65, "volume": 198428.0}, {"date": "2017-09-20", "close": 51.6, "volume": 207835.0}, {"date": "2017-09-21", "close": 50.78, "volume": 90275.0}, {"date": "2017-09-22", "close": 50.75, "volume": 79745.0}, {"date": "2017-09-25", "close": 51.88, "volume": 82633.0}, {"date": "2017-09-26", "close": 51.96, "volume": 67611.0}, {"date": "2017-09-27", "close": 52.78, "volume": 126936.0}, {"date": "2017-09-28", "close": 52.84, "volume": 72369.0}, {"date": "2017-09-29", "close": 52.7, "volume": 81912.0}, {"date": "2017-10-02", "close": 52.97, "volume": 55079.0}, {"date": "2017-10-03", "close": 53.24, "volume": 132740.0}, {"date": "2017-10-04", "close": 54.11, "volume": 166250.0}, {"date": "2017-10-05", "close": 53.78, "volume": 149412.0}, {"date": "2017-10-06", "close": 52.88, "volume": 68399.0}, {"date": "2017-10-09", "close": 54.8, "volume": 128513.0}, {"date": "2017-10-10", "close": 54.99, "volume": 96358.0}, {"date": "2017-10-11", "close": 54.65, "volume": 109054.0}, {"date": "2017-10-12", "close": 54.76, "volume": 75543.0}, {"date": "2017-10-13", "close": 54.07, "volume": 68072.0}, {"date": "2017-10-16", "close": 54.86, "volume": 71846.0}, {"date": "2017-10-17", "close": 53.84, "volume": 89373.0}, {"date": "2017-10-18", "close": 54.5, "volume": 89577.0}, {"date": "2017-10-19", "close": 54.43, "volume": 71713.0}, {"date": "2017-10-20", "close": 53.88, "volume": 71011.0}, {"date": "2017-10-23", "close": 53.78, "volume": 31605.0}, {"date": "2017-10-24", "close": 52.68, "volume": 59569.0}, {"date": "2017-10-25", "close": 53.39, "volume": 73170.0}, {"date": "2017-10-26", "close": 53.49, "volume": 38229.0}, {"date": "2017-10-27", "close": 53.15, "volume": 38639.0}, {"date": "2017-10-30", "close": 51.93, "volume": 68571.0}, {"date": "2017-10-31", "close": 54.29, "volume": 128041.0}, {"date": "2017-11-01", "close": 54.36, "volume": 104831.0}, {"date": "2017-11-02", "close": 53.27, "volume": 65201.0}, {"date": "2017-11-03", "close": 52.43, "volume": 97814.0}, {"date": "2017-11-06", "close": 52.54, "volume": 66912.0}, {"date": "2017-11-07", "close": 52.39, "volume": 76853.0}, {"date": "2017-11-08", "close": 51.59, "volume": 49834.0}, {"date": "2017-11-09", "close": 52.02, "volume": 62728.0}, {"date": "2017-11-10", "close": 51.95, "volume": 43784.0}, {"date": "2017-11-13", "close": 52.47, "volume": 112684.0}, {"date": "2017-11-14", "close": 53.11, "volume": 153626.0}, {"date": "2017-11-15", "close": 53.0, "volume": 92841.0}, {"date": "2017-11-16", "close": 53.83, "volume": 121335.0}, {"date": "2017-11-17", "close": 54.62, "volume": 83142.0}, {"date": "2017-11-20", "close": 54.49, "volume": 78821.0}, {"date": "2017-11-21", "close": 55.93, "volume": 67666.0}, {"date": "2017-11-22", "close": 55.48, "volume": 108282.0}, {"date": "2017-11-24", "close": 54.97, "volume": 43119.0}, {"date": "2017-11-27", "close": 57.5, "volume": 105177.0}, {"date": "2017-11-28", "close": 58.72, "volume": 90220.0}, {"date": "2017-11-29", "close": 59.92, "volume": 92122.0}, {"date": "2017-11-30", "close": 59.76, "volume": 201775.0}, {"date": "2017-12-01", "close": 59.54, "volume": 86518.0}, {"date": "2017-12-04", "close": 59.55, "volume": 50361.0}, {"date": "2017-12-05", "close": 57.98, "volume": 69319.0}, {"date": "2017-12-06", "close": 55.54, "volume": 96650.0}, {"date": "2017-12-07", "close": 54.48, "volume": 124581.0}, {"date": "2017-12-08", "close": 54.84, "volume": 56249.0}, {"date": "2017-12-11", "close": 55.5, "volume": 65455.0}, {"date": "2017-12-12", "close": 54.9, "volume": 54482.0}, {"date": "2017-12-13", "close": 55.0, "volume": 90768.0}, {"date": "2017-12-14", "close": 54.22, "volume": 67934.0}, {"date": "2017-12-15", "close": 55.34, "volume": 368924.0}, {"date": "2017-12-18", "close": 56.04, "volume": 54922.0}, {"date": "2017-12-19", "close": 54.95, "volume": 61648.0}, {"date": "2017-12-20", "close": 55.2, "volume": 72156.0}, {"date": "2017-12-21", "close": 55.78, "volume": 90932.0}, {"date": "2017-12-22", "close": 55.76, "volume": 36323.0}, {"date": "2017-12-26", "close": 55.53, "volume": 24289.0}, {"date": "2017-12-27", "close": 55.42, "volume": 57850.0}, {"date": "2017-12-28", "close": 55.99, "volume": 36107.0}, {"date": "2017-12-29", "close": 55.26, "volume": 67161.0}, {"date": "2018-01-02", "close": 55.85, "volume": 103930.0}, {"date": "2018-01-03", "close": 55.06, "volume": 107959.0}, {"date": "2018-01-04", "close": 55.52, "volume": 161591.0}, {"date": "2018-01-05", "close": 54.54, "volume": 77893.0}, {"date": "2018-01-08", "close": 61.91, "volume": 211692.0}, {"date": "2018-01-09", "close": 61.3, "volume": 151872.0}, {"date": "2018-01-10", "close": 58.9, "volume": 97432.0}, {"date": "2018-01-11", "close": 60.37, "volume": 87195.0}, {"date": "2018-01-12", "close": 61.87, "volume": 96892.0}, {"date": "2018-01-16", "close": 60.77, "volume": 106786.0}, {"date": "2018-01-17", "close": 59.82, "volume": 87594.0}, {"date": "2018-01-18", "close": 58.52, "volume": 74288.0}, {"date": "2018-01-19", "close": 59.07, "volume": 60946.0}, {"date": "2018-01-22", "close": 59.8, "volume": 51974.0}, {"date": "2018-01-23", "close": 59.23, "volume": 65890.0}, {"date": "2018-01-24", "close": 59.09, "volume": 67638.0}, {"date": "2018-01-25", "close": 59.96, "volume": 153008.0}, {"date": "2018-01-26", "close": 59.93, "volume": 87043.0}, {"date": "2018-01-29", "close": 59.64, "volume": 78479.0}, {"date": "2018-01-30", "close": 59.33, "volume": 117355.0}, {"date": "2018-01-31", "close": 59.36, "volume": 105125.0}, {"date": "2018-02-01", "close": 58.87, "volume": 106665.0}, {"date": "2018-02-02", "close": 57.73, "volume": 78230.0}, {"date": "2018-02-05", "close": 55.92, "volume": 71458.0}, {"date": "2018-02-06", "close": 56.45, "volume": 168661.0}, {"date": "2018-02-07", "close": 55.26, "volume": 73902.0}, {"date": "2018-02-08", "close": 53.42, "volume": 99679.0}, {"date": "2018-02-09", "close": 53.64, "volume": 81350.0}, {"date": "2018-02-12", "close": 54.04, "volume": 133368.0}, {"date": "2018-02-13", "close": 53.78, "volume": 109494.0}, {"date": "2018-02-14", "close": 54.95, "volume": 68154.0}, {"date": "2018-02-15", "close": 56.05, "volume": 51837.0}, {"date": "2018-02-16", "close": 56.48, "volume": 40431.0}, {"date": "2018-02-20", "close": 55.26, "volume": 55719.0}, {"date": "2018-02-21", "close": 54.92, "volume": 39781.0}, {"date": "2018-02-22", "close": 59.31, "volume": 130196.0}, {"date": "2018-02-23", "close": 61.6, "volume": 71760.0}, {"date": "2018-02-26", "close": 62.05, "volume": 63748.0}, {"date": "2018-02-27", "close": 60.25, "volume": 72105.0}, {"date": "2018-02-28", "close": 59.9, "volume": 141411.0}, {"date": "2018-03-01", "close": 60.96, "volume": 66933.0}, {"date": "2018-03-02", "close": 60.53, "volume": 65474.0}, {"date": "2018-03-05", "close": 61.5, "volume": 114932.0}, {"date": "2018-03-06", "close": 62.05, "volume": 101254.0}, {"date": "2018-03-07", "close": 62.7, "volume": 71893.0}, {"date": "2018-03-08", "close": 61.23, "volume": 120804.0}, {"date": "2018-03-09", "close": 60.24, "volume": 62660.0}, {"date": "2018-03-12", "close": 59.8, "volume": 165739.0}, {"date": "2018-03-13", "close": 59.11, "volume": 139027.0}, {"date": "2018-03-14", "close": 60.06, "volume": 113551.0}, {"date": "2018-03-15", "close": 59.29, "volume": 70088.0}, {"date": "2018-03-16", "close": 60.15, "volume": 493004.0}, {"date": "2018-03-19", "close": 60.54, "volume": 106965.0}, {"date": "2018-03-20", "close": 60.27, "volume": 61410.0}, {"date": "2018-03-21", "close": 60.42, "volume": 65003.0}, {"date": "2018-03-22", "close": 59.63, "volume": 75695.0}, {"date": "2018-03-23", "close": 59.23, "volume": 102744.0}, {"date": "2018-03-26", "close": 58.53, "volume": 103250.0}, {"date": "2018-03-27", "close": 57.91, "volume": 102581.0}, {"date": "2018-03-28", "close": 59.01, "volume": 71317.0}, {"date": "2018-03-29", "close": 59.62, "volume": 85136.0}, {"date": "2018-04-02", "close": 57.51, "volume": 144654.0}, {"date": "2018-04-03", "close": 58.81, "volume": 90440.0}, {"date": "2018-04-04", "close": 59.83, "volume": 50816.0}, {"date": "2018-04-05", "close": 60.43, "volume": 40131.0}, {"date": "2018-04-06", "close": 60.73, "volume": 54010.0}, {"date": "2018-04-09", "close": 61.32, "volume": 46797.0}, {"date": "2018-04-10", "close": 62.04, "volume": 46125.0}, {"date": "2018-04-11", "close": 63.45, "volume": 35516.0}, {"date": "2018-04-12", "close": 63.4, "volume": 64331.0}, {"date": "2018-04-13", "close": 63.67, "volume": 45761.0}, {"date": "2018-04-16", "close": 66.22, "volume": 63021.0}, {"date": "2018-04-17", "close": 66.33, "volume": 55032.0}, {"date": "2018-04-18", "close": 67.38, "volume": 137481.0}, {"date": "2018-04-19", "close": 66.44, "volume": 35700.0}, {"date": "2018-04-20", "close": 66.09, "volume": 32952.0}, {"date": "2018-04-23", "close": 66.07, "volume": 38778.0}, {"date": "2018-04-24", "close": 66.23, "volume": 36431.0}, {"date": "2018-04-25", "close": 66.3, "volume": 39423.0}, {"date": "2018-04-26", "close": 61.2, "volume": 126938.0}, {"date": "2018-04-27", "close": 57.03, "volume": 200060.0}, {"date": "2018-04-30", "close": 53.0, "volume": 119216.0}, {"date": "2018-05-01", "close": 52.04, "volume": 98112.0}, {"date": "2018-05-02", "close": 52.29, "volume": 78497.0}, {"date": "2018-05-03", "close": 52.13, "volume": 92596.0}, {"date": "2018-05-04", "close": 52.92, "volume": 92112.0}, {"date": "2018-05-07", "close": 52.53, "volume": 116010.0}, {"date": "2018-05-08", "close": 51.98, "volume": 79663.0}, {"date": "2018-05-09", "close": 52.25, "volume": 72623.0}, {"date": "2018-05-10", "close": 52.22, "volume": 48514.0}, {"date": "2018-05-11", "close": 52.27, "volume": 33289.0}, {"date": "2018-05-14", "close": 51.61, "volume": 75332.0}, {"date": "2018-05-15", "close": 51.51, "volume": 65228.0}, {"date": "2018-05-16", "close": 51.85, "volume": 83930.0}, {"date": "2018-05-17", "close": 52.38, "volume": 43560.0}, {"date": "2018-05-18", "close": 51.3, "volume": 57186.0}, {"date": "2018-05-21", "close": 52.44, "volume": 37523.0}, {"date": "2018-05-22", "close": 52.85, "volume": 35064.0}, {"date": "2018-05-23", "close": 52.59, "volume": 52657.0}, {"date": "2018-05-24", "close": 52.45, "volume": 45187.0}, {"date": "2018-05-25", "close": 52.51, "volume": 48464.0}, {"date": "2018-05-29", "close": 52.92, "volume": 45486.0}, {"date": "2018-05-30", "close": 54.11, "volume": 41656.0}, {"date": "2018-05-31", "close": 53.83, "volume": 89236.0}, {"date": "2018-06-01", "close": 54.45, "volume": 43121.0}, {"date": "2018-06-04", "close": 55.15, "volume": 44748.0}, {"date": "2018-06-05", "close": 55.24, "volume": 32623.0}, {"date": "2018-06-06", "close": 55.67, "volume": 53240.0}, {"date": "2018-06-07", "close": 56.2, "volume": 23924.0}, {"date": "2018-06-08", "close": 55.56, "volume": 57003.0}, {"date": "2018-06-11", "close": 53.43, "volume": 102352.0}, {"date": "2018-06-12", "close": 53.8, "volume": 41669.0}, {"date": "2018-06-13", "close": 52.81, "volume": 38854.0}, {"date": "2018-06-14", "close": 53.02, "volume": 46186.0}, {"date": "2018-06-15", "close": 54.43, "volume": 69034.0}, {"date": "2018-06-18", "close": 54.77, "volume": 60602.0}, {"date": "2018-06-19", "close": 55.27, "volume": 61901.0}, {"date": "2018-06-20", "close": 53.02, "volume": 84888.0}, {"date": "2018-06-21", "close": 51.73, "volume": 70536.0}, {"date": "2018-06-22", "close": 50.08, "volume": 265208.0}, {"date": "2018-06-25", "close": 52.64, "volume": 89971.0}, {"date": "2018-06-26", "close": 53.41, "volume": 45682.0}, {"date": "2018-06-27", "close": 52.94, "volume": 58259.0}, {"date": "2018-06-28", "close": 52.41, "volume": 39250.0}, {"date": "2018-06-29", "close": 52.77, "volume": 36170.0}, {"date": "2018-07-02", "close": 53.52, "volume": 27516.0}, {"date": "2018-07-03", "close": 54.06, "volume": 23272.0}, {"date": "2018-07-05", "close": 55.25, "volume": 45394.0}, {"date": "2018-07-06", "close": 56.38, "volume": 30945.0}, {"date": "2018-07-09", "close": 56.86, "volume": 36248.0}, {"date": "2018-07-10", "close": 56.84, "volume": 42855.0}, {"date": "2018-07-11", "close": 56.47, "volume": 65197.0}, {"date": "2018-07-12", "close": 57.26, "volume": 40730.0}, {"date": "2018-07-13", "close": 56.8, "volume": 30802.0}, {"date": "2018-07-16", "close": 56.48, "volume": 22543.0}, {"date": "2018-07-17", "close": 55.63, "volume": 28007.0}, {"date": "2018-07-18", "close": 55.79, "volume": 66567.0}, {"date": "2018-07-19", "close": 55.17, "volume": 58294.0}, {"date": "2018-07-20", "close": 54.82, "volume": 39895.0}, {"date": "2018-07-23", "close": 54.47, "volume": 39579.0}, {"date": "2018-07-24", "close": 54.02, "volume": 50285.0}, {"date": "2018-07-25", "close": 53.5, "volume": 63661.0}, {"date": "2018-07-26", "close": 65.24, "volume": 103033.0}, {"date": "2018-07-27", "close": 62.2, "volume": 81867.0}, {"date": "2018-07-30", "close": 63.49, "volume": 45711.0}, {"date": "2018-07-31", "close": 63.88, "volume": 61792.0}, {"date": "2018-08-01", "close": 63.96, "volume": 57200.0}, {"date": "2018-08-02", "close": 64.97, "volume": 35508.0}, {"date": "2018-08-03", "close": 64.54, "volume": 30450.0}, {"date": "2018-08-06", "close": 67.86, "volume": 59442.0}, {"date": "2018-08-07", "close": 67.35, "volume": 26830.0}, {"date": "2018-08-08", "close": 66.52, "volume": 57779.0}, {"date": "2018-08-09", "close": 69.12, "volume": 46032.0}, {"date": "2018-08-10", "close": 69.98, "volume": 36406.0}, {"date": "2018-08-13", "close": 72.01, "volume": 33783.0}, {"date": "2018-08-14", "close": 73.23, "volume": 74292.0}, {"date": "2018-08-15", "close": 71.92, "volume": 80845.0}, {"date": "2018-08-16", "close": 72.25, "volume": 50408.0}, {"date": "2018-08-17", "close": 73.53, "volume": 79783.0}, {"date": "2018-08-20", "close": 74.25, "volume": 117888.0}, {"date": "2018-08-21", "close": 75.58, "volume": 108936.0}, {"date": "2018-08-22", "close": 74.75, "volume": 49198.0}, {"date": "2018-08-23", "close": 73.69, "volume": 41198.0}, {"date": "2018-08-24", "close": 73.63, "volume": 35151.0}, {"date": "2018-08-27", "close": 73.67, "volume": 36325.0}, {"date": "2018-08-28", "close": 73.46, "volume": 26999.0}, {"date": "2018-08-29", "close": 73.74, "volume": 25043.0}, {"date": "2018-08-30", "close": 72.21, "volume": 39439.0}, {"date": "2018-08-31", "close": 73.23, "volume": 63423.0}, {"date": "2018-09-04", "close": 73.5, "volume": 47774.0}, {"date": "2018-09-05", "close": 73.25, "volume": 24951.0}, {"date": "2018-09-06", "close": 73.46, "volume": 30475.0}, {"date": "2018-09-07", "close": 73.43, "volume": 27187.0}, {"date": "2018-09-10", "close": 74.42, "volume": 30226.0}, {"date": "2018-09-11", "close": 73.89, "volume": 42737.0}, {"date": "2018-09-12", "close": 73.55, "volume": 50827.0}, {"date": "2018-09-13", "close": 73.94, "volume": 45317.0}, {"date": "2018-09-14", "close": 72.93, "volume": 96145.0}, {"date": "2018-09-17", "close": 73.0, "volume": 48499.0}, {"date": "2018-09-18", "close": 73.0, "volume": 51360.0}, {"date": "2018-09-19", "close": 72.0, "volume": 54295.0}, {"date": "2018-09-20", "close": 72.63, "volume": 50287.0}, {"date": "2018-09-21", "close": 72.4, "volume": 136818.0}, {"date": "2018-09-24", "close": 72.26, "volume": 47964.0}, {"date": "2018-09-25", "close": 71.67, "volume": 45593.0}, {"date": "2018-09-26", "close": 70.4, "volume": 55179.0}, {"date": "2018-09-27", "close": 73.11, "volume": 145737.0}, {"date": "2018-09-28", "close": 73.88, "volume": 40502.0}, {"date": "2018-10-01", "close": 71.41, "volume": 28914.0}, {"date": "2018-10-02", "close": 71.96, "volume": 44715.0}, {"date": "2018-10-03", "close": 70.85, "volume": 63648.0}, {"date": "2018-10-04", "close": 71.77, "volume": 43644.0}, {"date": "2018-10-05", "close": 71.98, "volume": 62441.0}, {"date": "2018-10-08", "close": 72.57, "volume": 25657.0}, {"date": "2018-10-09", "close": 73.12, "volume": 87994.0}, {"date": "2018-10-10", "close": 72.73, "volume": 58387.0}, {"date": "2018-10-11", "close": 70.47, "volume": 47773.0}, {"date": "2018-10-12", "close": 71.1, "volume": 52487.0}, {"date": "2018-10-15", "close": 72.94, "volume": 67434.0}, {"date": "2018-10-16", "close": 73.11, "volume": 69365.0}, {"date": "2018-10-17", "close": 73.87, "volume": 32986.0}, {"date": "2018-10-18", "close": 72.81, "volume": 34355.0}, {"date": "2018-10-19", "close": 74.0, "volume": 53294.0}, {"date": "2018-10-22", "close": 73.95, "volume": 43330.0}, {"date": "2018-10-23", "close": 73.5, "volume": 45842.0}, {"date": "2018-10-24", "close": 70.74, "volume": 49860.0}, {"date": "2018-10-25", "close": 81.3, "volume": 203153.0}, {"date": "2018-10-26", "close": 81.98, "volume": 134158.0}, {"date": "2018-10-29", "close": 81.44, "volume": 121643.0}, {"date": "2018-10-30", "close": 86.2, "volume": 318520.0}, {"date": "2018-10-31", "close": 84.49, "volume": 84518.0}, {"date": "2018-11-01", "close": 83.13, "volume": 66545.0}, {"date": "2018-11-02", "close": 83.0, "volume": 105839.0}, {"date": "2018-11-05", "close": 83.26, "volume": 41597.0}, {"date": "2018-11-06", "close": 83.64, "volume": 88764.0}, {"date": "2018-11-07", "close": 86.02, "volume": 73532.0}, {"date": "2018-11-08", "close": 85.35, "volume": 40831.0}, {"date": "2018-11-09", "close": 83.98, "volume": 31232.0}, {"date": "2018-11-12", "close": 83.84, "volume": 40606.0}, {"date": "2018-11-13", "close": 83.15, "volume": 50019.0}, {"date": "2018-11-14", "close": 82.2, "volume": 40011.0}, {"date": "2018-11-15", "close": 83.89, "volume": 56538.0}, {"date": "2018-11-16", "close": 86.12, "volume": 104626.0}, {"date": "2018-11-19", "close": 85.89, "volume": 40202.0}, {"date": "2018-11-20", "close": 82.6, "volume": 39843.0}, {"date": "2018-11-21", "close": 83.0, "volume": 24645.0}, {"date": "2018-11-23", "close": 83.64, "volume": 17325.0}, {"date": "2018-11-26", "close": 83.86, "volume": 46838.0}, {"date": "2018-11-27", "close": 86.23, "volume": 60555.0}, {"date": "2018-11-28", "close": 88.15, "volume": 57603.0}, {"date": "2018-11-29", "close": 86.37, "volume": 50286.0}, {"date": "2018-11-30", "close": 84.56, "volume": 229842.0}, {"date": "2018-12-03", "close": 82.02, "volume": 67895.0}, {"date": "2018-12-04", "close": 78.11, "volume": 119089.0}, {"date": "2018-12-06", "close": 79.29, "volume": 115726.0}, {"date": "2018-12-07", "close": 77.66, "volume": 66750.0}, {"date": "2018-12-10", "close": 76.26, "volume": 72016.0}, {"date": "2018-12-11", "close": 76.91, "volume": 42977.0}, {"date": "2018-12-12", "close": 79.77, "volume": 59196.0}, {"date": "2018-12-13", "close": 78.04, "volume": 29794.0}, {"date": "2018-12-14", "close": 78.03, "volume": 41845.0}, {"date": "2018-12-17", "close": 74.3, "volume": 78758.0}, {"date": "2018-12-18", "close": 76.26, "volume": 72196.0}, {"date": "2018-12-19", "close": 74.62, "volume": 55970.0}, {"date": "2018-12-20", "close": 73.16, "volume": 42079.0}, {"date": "2018-12-21", "close": 71.42, "volume": 333229.0}, {"date": "2018-12-24", "close": 68.49, "volume": 26934.0}, {"date": "2018-12-26", "close": 71.79, "volume": 37296.0}, {"date": "2018-12-27", "close": 71.43, "volume": 38350.0}, {"date": "2018-12-28", "close": 72.4, "volume": 85667.0}, {"date": "2018-12-31", "close": 71.53, "volume": 61855.0}, {"date": "2019-01-02", "close": 72.11, "volume": 61841.0}, {"date": "2019-01-03", "close": 71.36, "volume": 43185.0}, {"date": "2019-01-04", "close": 73.42, "volume": 81500.0}, {"date": "2019-01-07", "close": 74.04, "volume": 83548.0}, {"date": "2019-01-08", "close": 77.13, "volume": 66666.0}, {"date": "2019-01-09", "close": 76.07, "volume": 121459.0}, {"date": "2019-01-10", "close": 75.81, "volume": 77021.0}, {"date": "2019-01-11", "close": 76.12, "volume": 91148.0}, {"date": "2019-01-14", "close": 75.46, "volume": 49746.0}, {"date": "2019-01-15", "close": 75.72, "volume": 33406.0}, {"date": "2019-01-16", "close": 75.74, "volume": 39623.0}, {"date": "2019-01-17", "close": 76.76, "volume": 62782.0}, {"date": "2019-01-18", "close": 76.2, "volume": 53691.0}, {"date": "2019-01-22", "close": 75.17, "volume": 48005.0}, {"date": "2019-01-23", "close": 76.06, "volume": 74946.0}, {"date": "2019-01-24", "close": 75.19, "volume": 61619.0}, {"date": "2019-01-25", "close": 74.83, "volume": 53321.0}, {"date": "2019-01-28", "close": 74.67, "volume": 36807.0}, {"date": "2019-01-29", "close": 73.5, "volume": 51988.0}, {"date": "2019-01-30", "close": 73.53, "volume": 30936.0}, {"date": "2019-01-31", "close": 74.58, "volume": 40570.0}, {"date": "2019-02-01", "close": 74.11, "volume": 43165.0}, {"date": "2019-02-04", "close": 73.65, "volume": 30773.0}, {"date": "2019-02-05", "close": 73.29, "volume": 37985.0}, {"date": "2019-02-06", "close": 71.95, "volume": 23345.0}, {"date": "2019-02-07", "close": 73.1, "volume": 28315.0}, {"date": "2019-02-08", "close": 72.57, "volume": 25326.0}, {"date": "2019-02-11", "close": 72.0, "volume": 34395.0}, {"date": "2019-02-12", "close": 73.55, "volume": 50602.0}, {"date": "2019-02-13", "close": 72.85, "volume": 46181.0}, {"date": "2019-02-14", "close": 72.83, "volume": 61934.0}, {"date": "2019-02-15", "close": 75.38, "volume": 64729.0}, {"date": "2019-02-19", "close": 77.24, "volume": 57001.0}, {"date": "2019-02-20", "close": 75.13, "volume": 94617.0}, {"date": "2019-02-21", "close": 59.4, "volume": 267369.0}, {"date": "2019-02-22", "close": 60.52, "volume": 141913.0}, {"date": "2019-02-25", "close": 56.54, "volume": 124073.0}, {"date": "2019-02-26", "close": 55.38, "volume": 76783.0}, {"date": "2019-02-27", "close": 55.37, "volume": 60569.0}, {"date": "2019-02-28", "close": 56.13, "volume": 146413.0}, {"date": "2019-03-01", "close": 55.38, "volume": 54274.0}, {"date": "2019-03-04", "close": 55.49, "volume": 60520.0}, {"date": "2019-03-05", "close": 55.49, "volume": 38843.0}, {"date": "2019-03-06", "close": 55.62, "volume": 85674.0}, {"date": "2019-03-07", "close": 55.06, "volume": 50537.0}, {"date": "2019-03-08", "close": 55.16, "volume": 32703.0}, {"date": "2019-03-11", "close": 56.65, "volume": 90484.0}, {"date": "2019-03-12", "close": 56.78, "volume": 42587.0}, {"date": "2019-03-13", "close": 55.72, "volume": 29526.0}, {"date": "2019-03-14", "close": 56.02, "volume": 36402.0}, {"date": "2019-03-15", "close": 55.39, "volume": 109622.0}, {"date": "2019-03-18", "close": 55.49, "volume": 52420.0}, {"date": "2019-03-19", "close": 54.85, "volume": 44192.0}, {"date": "2019-03-20", "close": 55.31, "volume": 62772.0}, {"date": "2019-03-21", "close": 55.99, "volume": 66505.0}, {"date": "2019-03-22", "close": 55.15, "volume": 67945.0}, {"date": "2019-03-25", "close": 55.37, "volume": 41683.0}, {"date": "2019-03-26", "close": 55.49, "volume": 80731.0}, {"date": "2019-03-27", "close": 55.81, "volume": 46483.0}, {"date": "2019-03-28", "close": 56.29, "volume": 60527.0}, {"date": "2019-03-29", "close": 56.39, "volume": 55993.0}, {"date": "2019-04-01", "close": 57.81, "volume": 41150.0}, {"date": "2019-04-02", "close": 56.7, "volume": 44469.0}, {"date": "2019-04-03", "close": 57.4, "volume": 45106.0}, {"date": "2019-04-04", "close": 57.79, "volume": 32738.0}, {"date": "2019-04-05", "close": 58.87, "volume": 85111.0}, {"date": "2019-04-08", "close": 58.35, "volume": 42578.0}, {"date": "2019-04-09", "close": 57.46, "volume": 45431.0}, {"date": "2019-04-10", "close": 59.73, "volume": 58335.0}, {"date": "2019-04-11", "close": 59.21, "volume": 30401.0}, {"date": "2019-04-12", "close": 59.29, "volume": 38802.0}, {"date": "2019-04-15", "close": 58.7, "volume": 27315.0}, {"date": "2019-04-16", "close": 58.44, "volume": 28304.0}, {"date": "2019-04-17", "close": 58.36, "volume": 33628.0}, {"date": "2019-04-18", "close": 59.73, "volume": 29836.0}, {"date": "2019-04-22", "close": 59.46, "volume": 34341.0}, {"date": "2019-04-23", "close": 59.88, "volume": 34374.0}, {"date": "2019-04-24", "close": 60.4, "volume": 49656.0}, {"date": "2019-04-25", "close": 62.13, "volume": 113602.0}, {"date": "2019-04-26", "close": 61.25, "volume": 77637.0}, {"date": "2019-04-29", "close": 60.28, "volume": 49510.0}, {"date": "2019-04-30", "close": 61.05, "volume": 35585.0}, {"date": "2019-05-01", "close": 60.53, "volume": 90787.0}, {"date": "2019-05-02", "close": 59.75, "volume": 36456.0}, {"date": "2019-05-03", "close": 62.05, "volume": 25154.0}, {"date": "2019-05-06", "close": 62.99, "volume": 40885.0}, {"date": "2019-05-07", "close": 61.1, "volume": 37832.0}, {"date": "2019-05-08", "close": 60.68, "volume": 43037.0}, {"date": "2019-05-09", "close": 61.43, "volume": 33668.0}, {"date": "2019-05-10", "close": 62.38, "volume": 32144.0}, {"date": "2019-05-13", "close": 60.91, "volume": 39315.0}, {"date": "2019-05-14", "close": 61.81, "volume": 19387.0}, {"date": "2019-05-15", "close": 62.25, "volume": 33911.0}, {"date": "2019-05-16", "close": 61.09, "volume": 24907.0}, {"date": "2019-05-17", "close": 60.1, "volume": 24898.0}, {"date": "2019-05-20", "close": 60.1, "volume": 34647.0}, {"date": "2019-05-21", "close": 60.86, "volume": 40010.0}, {"date": "2019-05-22", "close": 60.5, "volume": 41862.0}, {"date": "2019-05-23", "close": 58.48, "volume": 56876.0}, {"date": "2019-05-24", "close": 60.7, "volume": 39774.0}, {"date": "2019-05-28", "close": 61.97, "volume": 43527.0}, {"date": "2019-05-29", "close": 60.58, "volume": 25538.0}, {"date": "2019-05-30", "close": 60.6, "volume": 65079.0}, {"date": "2019-05-31", "close": 58.5, "volume": 44404.0}, {"date": "2019-06-03", "close": 58.59, "volume": 33171.0}, {"date": "2019-06-04", "close": 58.77, "volume": 34083.0}, {"date": "2019-06-05", "close": 60.25, "volume": 33114.0}, {"date": "2019-06-06", "close": 60.88, "volume": 33394.0}, {"date": "2019-06-07", "close": 62.31, "volume": 46893.0}, {"date": "2019-06-10", "close": 62.16, "volume": 54171.0}, {"date": "2019-06-11", "close": 62.32, "volume": 68816.0}, {"date": "2019-06-12", "close": 64.18, "volume": 46692.0}, {"date": "2019-06-13", "close": 62.21, "volume": 68181.0}, {"date": "2019-06-14", "close": 62.38, "volume": 56337.0}, {"date": "2019-06-17", "close": 58.81, "volume": 58311.0}, {"date": "2019-06-18", "close": 58.8, "volume": 43612.0}, {"date": "2019-06-19", "close": 59.84, "volume": 66817.0}, {"date": "2019-06-20", "close": 59.52, "volume": 66796.0}, {"date": "2019-06-21", "close": 59.21, "volume": 115558.0}, {"date": "2019-06-24", "close": 58.38, "volume": 63022.0}, {"date": "2019-06-25", "close": 57.07, "volume": 44519.0}, {"date": "2019-06-26", "close": 55.31, "volume": 45397.0}, {"date": "2019-06-27", "close": 56.49, "volume": 54022.0}, {"date": "2019-06-28", "close": 57.73, "volume": 193234.0}, {"date": "2019-07-01", "close": 58.29, "volume": 45160.0}, {"date": "2019-07-02", "close": 58.67, "volume": 45522.0}, {"date": "2019-07-03", "close": 59.59, "volume": 30401.0}, {"date": "2019-07-05", "close": 59.9, "volume": 39116.0}, {"date": "2019-07-08", "close": 58.69, "volume": 110266.0}, {"date": "2019-07-09", "close": 58.02, "volume": 44854.0}, {"date": "2019-07-10", "close": 58.38, "volume": 82249.0}, {"date": "2019-07-11", "close": 57.68, "volume": 56250.0}, {"date": "2019-07-12", "close": 58.46, "volume": 55339.0}, {"date": "2019-07-15", "close": 57.83, "volume": 41190.0}, {"date": "2019-07-16", "close": 57.87, "volume": 68581.0}, {"date": "2019-07-17", "close": 58.36, "volume": 67120.0}, {"date": "2019-07-18", "close": 58.6, "volume": 65958.0}, {"date": "2019-07-19", "close": 58.26, "volume": 84407.0}, {"date": "2019-07-22", "close": 56.49, "volume": 62647.0}, {"date": "2019-07-23", "close": 57.33, "volume": 56596.0}, {"date": "2019-07-24", "close": 57.65, "volume": 88912.0}, {"date": "2019-07-25", "close": 57.57, "volume": 109271.0}, {"date": "2019-07-26", "close": 57.96, "volume": 71764.0}, {"date": "2019-07-29", "close": 56.5, "volume": 75045.0}, {"date": "2019-07-30", "close": 56.94, "volume": 107569.0}, {"date": "2019-07-31", "close": 56.27, "volume": 143122.0}, {"date": "2019-08-01", "close": 54.68, "volume": 83547.0}, {"date": "2019-08-02", "close": 55.06, "volume": 67085.0}, {"date": "2019-08-05", "close": 53.09, "volume": 114458.0}, {"date": "2019-08-06", "close": 54.58, "volume": 86522.0}, {"date": "2019-08-07", "close": 53.56, "volume": 56190.0}, {"date": "2019-08-08", "close": 55.6, "volume": 81435.0}, {"date": "2019-08-09", "close": 54.73, "volume": 52787.0}, {"date": "2019-08-12", "close": 54.37, "volume": 57613.0}, {"date": "2019-08-13", "close": 55.65, "volume": 64924.0}, {"date": "2019-08-14", "close": 53.34, "volume": 55229.0}, {"date": "2019-08-15", "close": 53.11, "volume": 88612.0}, {"date": "2019-08-16", "close": 53.99, "volume": 62224.0}, {"date": "2019-08-19", "close": 54.44, "volume": 47105.0}, {"date": "2019-08-20", "close": 53.86, "volume": 45639.0}, {"date": "2019-08-21", "close": 53.9, "volume": 46081.0}, {"date": "2019-08-22", "close": 53.7, "volume": 36718.0}, {"date": "2019-08-23", "close": 52.1, "volume": 65033.0}, {"date": "2019-08-26", "close": 56.29, "volume": 176284.0}, {"date": "2019-08-27", "close": 56.16, "volume": 100679.0}, {"date": "2019-08-28", "close": 57.75, "volume": 58307.0}, {"date": "2019-08-29", "close": 57.27, "volume": 64515.0}, {"date": "2019-08-30", "close": 56.82, "volume": 56987.0}, {"date": "2019-09-03", "close": 56.88, "volume": 116866.0}, {"date": "2019-09-04", "close": 57.63, "volume": 71716.0}, {"date": "2019-09-05", "close": 57.89, "volume": 66397.0}, {"date": "2019-09-06", "close": 57.85, "volume": 35117.0}, {"date": "2019-09-09", "close": 58.44, "volume": 48567.0}, {"date": "2019-09-10", "close": 59.44, "volume": 43061.0}, {"date": "2019-09-11", "close": 60.0, "volume": 68962.0}, {"date": "2019-09-12", "close": 60.35, "volume": 75209.0}, {"date": "2019-09-13", "close": 62.08, "volume": 60825.0}, {"date": "2019-09-16", "close": 60.84, "volume": 40931.0}, {"date": "2019-09-17", "close": 60.03, "volume": 36336.0}, {"date": "2019-09-18", "close": 60.06, "volume": 46573.0}, {"date": "2019-09-19", "close": 59.72, "volume": 39636.0}, {"date": "2019-09-20", "close": 60.4, "volume": 126735.0}, {"date": "2019-09-23", "close": 59.75, "volume": 49943.0}, {"date": "2019-09-24", "close": 58.98, "volume": 56727.0}, {"date": "2019-09-25", "close": 59.98, "volume": 46439.0}, {"date": "2019-09-26", "close": 60.43, "volume": 51363.0}, {"date": "2019-09-27", "close": 58.93, "volume": 37531.0}, {"date": "2019-09-30", "close": 58.37, "volume": 45241.0}, {"date": "2019-10-01", "close": 56.64, "volume": 30248.0}, {"date": "2019-10-02", "close": 56.08, "volume": 82690.0}, {"date": "2019-10-03", "close": 55.19, "volume": 31891.0}, {"date": "2019-10-04", "close": 55.56, "volume": 27901.0}, {"date": "2019-10-07", "close": 55.56, "volume": 61175.0}, {"date": "2019-10-08", "close": 56.31, "volume": 83665.0}, {"date": "2019-10-09", "close": 56.5, "volume": 42373.0}, {"date": "2019-10-10", "close": 56.14, "volume": 45449.0}, {"date": "2019-10-11", "close": 56.67, "volume": 42552.0}, {"date": "2019-10-14", "close": 55.64, "volume": 45144.0}, {"date": "2019-10-15", "close": 56.44, "volume": 36155.0}, {"date": "2019-10-16", "close": 56.83, "volume": 43287.0}, {"date": "2019-10-17", "close": 57.04, "volume": 70055.0}, {"date": "2019-10-18", "close": 57.15, "volume": 88835.0}, {"date": "2019-10-21", "close": 57.0, "volume": 52057.0}, {"date": "2019-10-22", "close": 56.19, "volume": 27917.0}, {"date": "2019-10-23", "close": 57.0, "volume": 42145.0}, {"date": "2019-10-24", "close": 62.05, "volume": 96196.0}, {"date": "2019-10-25", "close": 60.45, "volume": 52135.0}, {"date": "2019-10-28", "close": 61.82, "volume": 67155.0}, {"date": "2019-10-29", "close": 61.41, "volume": 51129.0}, {"date": "2019-10-30", "close": 59.7, "volume": 56133.0}, {"date": "2019-10-31", "close": 59.23, "volume": 40728.0}, {"date": "2019-11-01", "close": 58.41, "volume": 72115.0}, {"date": "2019-11-04", "close": 59.27, "volume": 36930.0}, {"date": "2019-11-05", "close": 59.83, "volume": 52989.0}, {"date": "2019-11-06", "close": 58.6, "volume": 36496.0}, {"date": "2019-11-07", "close": 57.99, "volume": 36428.0}, {"date": "2019-11-08", "close": 57.22, "volume": 44688.0}, {"date": "2019-11-11", "close": 57.35, "volume": 60660.0}, {"date": "2019-11-12", "close": 57.16, "volume": 44029.0}, {"date": "2019-11-13", "close": 55.98, "volume": 51546.0}, {"date": "2019-11-14", "close": 55.11, "volume": 30870.0}, {"date": "2019-11-15", "close": 54.755, "volume": 58202.0}, {"date": "2019-11-18", "close": 54.96, "volume": 50818.0}, {"date": "2019-11-19", "close": 55.05, "volume": 42694.0}, {"date": "2019-11-20", "close": 54.39, "volume": 53816.0}, {"date": "2019-11-21", "close": 53.67, "volume": 64468.0}, {"date": "2019-11-22", "close": 54.48, "volume": 54545.0}, {"date": "2019-11-25", "close": 55.52, "volume": 43741.0}, {"date": "2019-11-26", "close": 54.7, "volume": 66333.0}, {"date": "2019-11-27", "close": 55.06, "volume": 34372.0}, {"date": "2019-11-29", "close": 56.15, "volume": 23993.0}, {"date": "2019-12-02", "close": 55.34, "volume": 58080.0}, {"date": "2019-12-03", "close": 55.87, "volume": 85281.0}, {"date": "2019-12-04", "close": 55.51, "volume": 52106.0}, {"date": "2019-12-05", "close": 55.9, "volume": 58805.0}, {"date": "2019-12-06", "close": 56.44, "volume": 43794.0}, {"date": "2019-12-09", "close": 55.46, "volume": 58164.0}, {"date": "2019-12-10", "close": 55.52, "volume": 32784.0}, {"date": "2019-12-11", "close": 55.54, "volume": 31898.0}, {"date": "2019-12-12", "close": 55.93, "volume": 42481.0}, {"date": "2019-12-13", "close": 57.23, "volume": 54420.0}, {"date": "2019-12-16", "close": 59.0, "volume": 78362.0}, {"date": "2019-12-17", "close": 59.6, "volume": 39912.0}, {"date": "2019-12-18", "close": 59.22, "volume": 48066.0}, {"date": "2019-12-19", "close": 59.82, "volume": 59712.0}, {"date": "2019-12-20", "close": 58.26, "volume": 476617.0}, {"date": "2019-12-23", "close": 56.89, "volume": 40458.0}, {"date": "2019-12-24", "close": 56.92, "volume": 23527.0}, {"date": "2019-12-26", "close": 55.75, "volume": 43529.0}, {"date": "2019-12-27", "close": 55.63, "volume": 30631.0}, {"date": "2019-12-30", "close": 56.04, "volume": 231791.0}, {"date": "2019-12-31", "close": 55.39, "volume": 147381.0}, {"date": "2020-01-02", "close": 56.4, "volume": 58012.0}, {"date": "2020-01-03", "close": 56.08, "volume": 69379.0}, {"date": "2020-01-06", "close": 57.2, "volume": 77500.0}, {"date": "2020-01-07", "close": 57.23, "volume": 40652.0}, {"date": "2020-01-08", "close": 57.14, "volume": 45768.0}, {"date": "2020-01-09", "close": 56.99, "volume": 58871.0}, {"date": "2020-01-10", "close": 55.69, "volume": 72964.0}, {"date": "2020-01-13", "close": 56.1, "volume": 33738.0}, {"date": "2020-01-14", "close": 55.97, "volume": 98525.0}, {"date": "2020-01-15", "close": 55.85, "volume": 31869.0}, {"date": "2020-01-16", "close": 56.3, "volume": 33366.0}, {"date": "2020-01-17", "close": 56.41, "volume": 32903.0}, {"date": "2020-01-21", "close": 56.31, "volume": 35349.0}, {"date": "2020-01-22", "close": 56.68, "volume": 56317.0}, {"date": "2020-01-23", "close": 56.97, "volume": 70000.0}, {"date": "2020-01-24", "close": 56.38, "volume": 31768.0}, {"date": "2020-01-27", "close": 56.3, "volume": 39499.0}, {"date": "2020-01-28", "close": 58.4, "volume": 58833.0}, {"date": "2020-01-29", "close": 57.64, "volume": 53590.0}, {"date": "2020-01-30", "close": 58.18, "volume": 34436.0}, {"date": "2020-01-31", "close": 57.87, "volume": 39651.0}, {"date": "2020-02-03", "close": 57.81, "volume": 35889.0}, {"date": "2020-02-04", "close": 57.19, "volume": 40412.0}, {"date": "2020-02-05", "close": 58.46, "volume": 34659.0}, {"date": "2020-02-06", "close": 58.64, "volume": 31937.0}, {"date": "2020-02-07", "close": 58.8, "volume": 20057.0}, {"date": "2020-02-10", "close": 59.13, "volume": 27383.0}, {"date": "2020-02-11", "close": 59.56, "volume": 47067.0}, {"date": "2020-02-12", "close": 60.6, "volume": 53845.0}, {"date": "2020-02-13", "close": 60.69, "volume": 17756.0}, {"date": "2020-02-14", "close": 61.22, "volume": 33680.0}, {"date": "2020-02-18", "close": 61.57, "volume": 29790.0}, {"date": "2020-02-19", "close": 61.32, "volume": 54451.0}, {"date": "2020-02-20", "close": 62.29, "volume": 66301.0}, {"date": "2020-02-21", "close": 62.18, "volume": 38838.0}, {"date": "2020-02-24", "close": 60.19, "volume": 26947.0}, {"date": "2020-02-25", "close": 58.73, "volume": 23797.0}, {"date": "2020-02-26", "close": 58.44, "volume": 25951.0}, {"date": "2020-02-27", "close": 55.86, "volume": 43908.0}, {"date": "2020-02-28", "close": 53.9, "volume": 70857.0}, {"date": "2020-03-02", "close": 55.26, "volume": 50130.0}, {"date": "2020-03-03", "close": 56.12, "volume": 81168.0}, {"date": "2020-03-04", "close": 57.41, "volume": 44669.0}, {"date": "2020-03-05", "close": 57.17, "volume": 63595.0}, {"date": "2020-03-06", "close": 55.52, "volume": 36600.0}, {"date": "2020-03-09", "close": 50.68, "volume": 44227.0}, {"date": "2020-03-10", "close": 52.81, "volume": 40968.0}, {"date": "2020-03-11", "close": 51.58, "volume": 45861.0}, {"date": "2020-03-12", "close": 46.83, "volume": 68527.0}, {"date": "2020-03-13", "close": 51.41, "volume": 52762.0}, {"date": "2020-03-16", "close": 53.89, "volume": 93252.0}, {"date": "2020-03-17", "close": 62.75, "volume": 124317.0}, {"date": "2020-03-18", "close": 38.51, "volume": 84279.0}, {"date": "2020-03-19", "close": 62.75, "volume": 99213.0}, {"date": "2020-03-20", "close": 57.56, "volume": 89570.0}, {"date": "2020-03-23", "close": 51.5, "volume": 58341.0}, {"date": "2020-03-24", "close": 52.95, "volume": 58089.0}, {"date": "2020-03-25", "close": 51.28, "volume": 52877.0}, {"date": "2020-03-26", "close": 55.34, "volume": 55006.0}, {"date": "2020-03-27", "close": 53.42, "volume": 44361.0}, {"date": "2020-03-30", "close": 60.66, "volume": 74406.0}, {"date": "2020-03-31", "close": 58.71, "volume": 65803.0}, {"date": "2020-04-01", "close": 55.88, "volume": 52284.0}, {"date": "2020-04-02", "close": 55.0, "volume": 61613.0}, {"date": "2020-04-03", "close": 56.44, "volume": 47167.0}, {"date": "2020-04-06", "close": 56.9, "volume": 61567.0}, {"date": "2020-04-07", "close": 55.34, "volume": 76840.0}, {"date": "2020-04-08", "close": 58.63, "volume": 62405.0}, {"date": "2020-04-09", "close": 64.21, "volume": 66484.0}, {"date": "2020-04-13", "close": 62.06, "volume": 53362.0}, {"date": "2020-04-14", "close": 61.38, "volume": 29829.0}, {"date": "2020-04-15", "close": 58.27, "volume": 44076.0}, {"date": "2020-04-16", "close": 60.25, "volume": 88302.0}, {"date": "2020-04-17", "close": 64.36, "volume": 50115.0}, {"date": "2020-04-20", "close": 63.7, "volume": 29909.0}, {"date": "2020-04-21", "close": 64.97, "volume": 46806.0}, {"date": "2020-04-22", "close": 65.37, "volume": 61906.0}, {"date": "2020-04-23", "close": 69.15, "volume": 87027.0}, {"date": "2020-04-24", "close": 69.36, "volume": 77498.0}, {"date": "2020-04-27", "close": 68.87, "volume": 76119.0}, {"date": "2020-04-28", "close": 70.46, "volume": 85553.0}, {"date": "2020-04-29", "close": 76.1, "volume": 552840.0}, {"date": "2020-04-30", "close": 62.12, "volume": 133688.0}, {"date": "2020-05-01", "close": 57.37, "volume": 76038.0}, {"date": "2020-05-04", "close": 56.06, "volume": 63923.0}, {"date": "2020-05-05", "close": 53.42, "volume": 66374.0}, {"date": "2020-05-06", "close": 54.18, "volume": 80184.0}, {"date": "2020-05-07", "close": 56.95, "volume": 52238.0}, {"date": "2020-05-08", "close": 57.33, "volume": 57663.0}, {"date": "2020-05-11", "close": 56.53, "volume": 53838.0}, {"date": "2020-05-12", "close": 54.93, "volume": 56937.0}, {"date": "2020-05-13", "close": 53.56, "volume": 62797.0}, {"date": "2020-05-14", "close": 54.28, "volume": 52042.0}, {"date": "2020-05-15", "close": 54.02, "volume": 32713.0}, {"date": "2020-05-18", "close": 58.74, "volume": 62704.0}, {"date": "2020-05-19", "close": 55.3, "volume": 34577.0}, {"date": "2020-05-20", "close": 56.62, "volume": 47778.0}, {"date": "2020-05-21", "close": 57.49, "volume": 24444.0}, {"date": "2020-05-22", "close": 57.58, "volume": 15148.0}, {"date": "2020-05-26", "close": 58.39, "volume": 36306.0}, {"date": "2020-05-27", "close": 61.45, "volume": 40113.0}, {"date": "2020-05-28", "close": 59.49, "volume": 40486.0}, {"date": "2020-05-29", "close": 59.4, "volume": 57354.0}, {"date": "2020-06-01", "close": 60.65, "volume": 57611.0}, {"date": "2020-06-02", "close": 61.2, "volume": 52196.0}, {"date": "2020-06-03", "close": 62.52, "volume": 37327.0}, {"date": "2020-06-04", "close": 62.58, "volume": 45765.0}, {"date": "2020-06-05", "close": 63.28, "volume": 47491.0}, {"date": "2020-06-08", "close": 65.72, "volume": 35116.0}, {"date": "2020-06-09", "close": 65.45, "volume": 37067.0}, {"date": "2020-06-10", "close": 62.15, "volume": 59891.0}, {"date": "2020-06-11", "close": 59.49, "volume": 45252.0}, {"date": "2020-06-12", "close": 59.89, "volume": 37955.0}, {"date": "2020-06-15", "close": 60.34, "volume": 38970.0}, {"date": "2020-06-16", "close": 61.45, "volume": 29691.0}, {"date": "2020-06-17", "close": 59.65, "volume": 26488.0}, {"date": "2020-06-18", "close": 58.0, "volume": 47998.0}, {"date": "2020-06-19", "close": 55.86, "volume": 218461.0}, {"date": "2020-06-22", "close": 59.16, "volume": 49801.0}, {"date": "2020-06-23", "close": 57.33, "volume": 41713.0}, {"date": "2020-06-24", "close": 57.49, "volume": 45239.0}, {"date": "2020-06-25", "close": 59.0, "volume": 40638.0}, {"date": "2020-06-26", "close": 57.91, "volume": 103268.0}, {"date": "2020-06-29", "close": 58.36, "volume": 29306.0}, {"date": "2020-06-30", "close": 60.57, "volume": 70610.0}, {"date": "2020-07-01", "close": 61.21, "volume": 37751.0}, {"date": "2020-07-02", "close": 59.54, "volume": 33381.0}, {"date": "2020-07-06", "close": 60.85, "volume": 24558.0}, {"date": "2020-07-07", "close": 59.34, "volume": 27914.0}, {"date": "2020-07-08", "close": 60.45, "volume": 35431.0}, {"date": "2020-07-09", "close": 58.69, "volume": 30761.0}, {"date": "2020-07-10", "close": 59.59, "volume": 31313.0}, {"date": "2020-07-13", "close": 58.68, "volume": 30208.0}, {"date": "2020-07-14", "close": 60.92, "volume": 21661.0}, {"date": "2020-07-15", "close": 62.13, "volume": 41458.0}, {"date": "2020-07-16", "close": 59.35, "volume": 53034.0}, {"date": "2020-07-17", "close": 59.42, "volume": 32266.0}, {"date": "2020-07-20", "close": 58.92, "volume": 18043.0}, {"date": "2020-07-21", "close": 59.43, "volume": 26913.0}, {"date": "2020-07-22", "close": 57.22, "volume": 32376.0}, {"date": "2020-07-23", "close": 58.05, "volume": 30113.0}, {"date": "2020-07-24", "close": 57.3, "volume": 17891.0}, {"date": "2020-07-27", "close": 57.08, "volume": 28188.0}, {"date": "2020-07-28", "close": 57.32, "volume": 16210.0}, {"date": "2020-07-29", "close": 57.6, "volume": 38728.0}, {"date": "2020-07-30", "close": 59.68, "volume": 65275.0}, {"date": "2020-07-31", "close": 57.63, "volume": 61862.0}, {"date": "2020-08-03", "close": 56.39, "volume": 32460.0}, {"date": "2020-08-04", "close": 56.93, "volume": 46695.0}, {"date": "2020-08-05", "close": 58.2, "volume": 35415.0}, {"date": "2020-08-06", "close": 56.87, "volume": 27165.0}, {"date": "2020-08-07", "close": 58.88, "volume": 23874.0}, {"date": "2020-08-10", "close": 59.43, "volume": 19250.0}, {"date": "2020-08-11", "close": 59.69, "volume": 27632.0}, {"date": "2020-08-12", "close": 59.45, "volume": 19014.0}, {"date": "2020-08-13", "close": 59.13, "volume": 13782.0}, {"date": "2020-08-14", "close": 60.77, "volume": 45650.0}, {"date": "2020-08-17", "close": 59.88, "volume": 17944.0}, {"date": "2020-08-18", "close": 59.07, "volume": 16501.0}, {"date": "2020-08-19", "close": 59.04, "volume": 19316.0}, {"date": "2020-08-20", "close": 59.47, "volume": 19390.0}, {"date": "2020-08-21", "close": 58.31, "volume": 19170.0}, {"date": "2020-08-24", "close": 60.35, "volume": 27710.0}, {"date": "2020-08-25", "close": 59.88, "volume": 24082.0}, {"date": "2020-08-26", "close": 58.85, "volume": 22374.0}, {"date": "2020-08-27", "close": 59.71, "volume": 38282.0}, {"date": "2020-08-28", "close": 59.51, "volume": 35819.0}, {"date": "2020-08-31", "close": 58.0, "volume": 45815.0}, {"date": "2020-09-01", "close": 57.23, "volume": 59905.0}, {"date": "2020-09-02", "close": 59.07, "volume": 23247.0}, {"date": "2020-09-03", "close": 56.85, "volume": 40066.0}, {"date": "2020-09-04", "close": 56.61, "volume": 19613.0}, {"date": "2020-09-08", "close": 56.46, "volume": 20287.0}, {"date": "2020-09-09", "close": 56.46, "volume": 43295.0}, {"date": "2020-09-10", "close": 55.48, "volume": 39610.0}, {"date": "2020-09-11", "close": 54.59, "volume": 81034.0}, {"date": "2020-09-14", "close": 49.86, "volume": 140519.0}, {"date": "2020-09-15", "close": 53.25, "volume": 124065.0}, {"date": "2020-09-16", "close": 52.99, "volume": 59470.0}, {"date": "2020-09-17", "close": 52.04, "volume": 101617.0}, {"date": "2020-09-18", "close": 52.18, "volume": 549408.0}, {"date": "2020-09-21", "close": 50.7, "volume": 75748.0}, {"date": "2020-09-22", "close": 50.09, "volume": 95469.0}, {"date": "2020-09-23", "close": 48.36, "volume": 76095.0}, {"date": "2020-09-24", "close": 50.45, "volume": 77674.0}, {"date": "2020-09-25", "close": 51.63, "volume": 69928.0}, {"date": "2020-09-28", "close": 50.79, "volume": 70135.0}, {"date": "2020-09-29", "close": 51.5, "volume": 72648.0}, {"date": "2020-09-30", "close": 50.14, "volume": 56464.0}, {"date": "2020-10-01", "close": 49.34, "volume": 54870.0}, {"date": "2020-10-02", "close": 48.7, "volume": 38447.0}, {"date": "2020-10-05", "close": 50.12, "volume": 37978.0}, {"date": "2020-10-06", "close": 49.88, "volume": 52496.0}, {"date": "2020-10-07", "close": 49.8, "volume": 49906.0}, {"date": "2020-10-08", "close": 50.38, "volume": 30404.0}, {"date": "2020-10-09", "close": 50.37, "volume": 31294.0}, {"date": "2020-10-12", "close": 50.63, "volume": 43676.0}, {"date": "2020-10-13", "close": 49.17, "volume": 31726.0}, {"date": "2020-10-14", "close": 48.02, "volume": 25003.0}, {"date": "2020-10-15", "close": 47.64, "volume": 32171.0}, {"date": "2020-10-16", "close": 48.12, "volume": 53458.0}, {"date": "2020-10-19", "close": 47.84, "volume": 43791.0}, {"date": "2020-10-20", "close": 47.37, "volume": 40320.0}, {"date": "2020-10-21", "close": 46.72, "volume": 26802.0}, {"date": "2020-10-22", "close": 46.8, "volume": 36860.0}, {"date": "2020-10-23", "close": 46.1, "volume": 28823.0}, {"date": "2020-10-26", "close": 44.51, "volume": 44623.0}, {"date": "2020-10-27", "close": 44.64, "volume": 48069.0}, {"date": "2020-10-28", "close": 43.45, "volume": 42849.0}, {"date": "2020-10-29", "close": 45.95, "volume": 46784.0}, {"date": "2020-10-30", "close": 44.7, "volume": 70917.0}, {"date": "2020-11-02", "close": 47.19, "volume": 65797.0}, {"date": "2020-11-03", "close": 47.33, "volume": 50483.0}, {"date": "2020-11-04", "close": 46.66, "volume": 44075.0}, {"date": "2020-11-05", "close": 47.6, "volume": 41281.0}, {"date": "2020-11-06", "close": 46.93, "volume": 31406.0}, {"date": "2020-11-09", "close": 49.42, "volume": 46487.0}, {"date": "2020-11-10", "close": 51.14, "volume": 49039.0}, {"date": "2020-11-11", "close": 51.01, "volume": 44975.0}, {"date": "2020-11-12", "close": 50.72, "volume": 51341.0}, {"date": "2020-11-13", "close": 50.79, "volume": 32405.0}, {"date": "2020-11-16", "close": 51.27, "volume": 44286.0}, {"date": "2020-11-17", "close": 50.96, "volume": 51408.0}, {"date": "2020-11-18", "close": 49.66, "volume": 42415.0}, {"date": "2020-11-19", "close": 49.9, "volume": 27486.0}, {"date": "2020-11-20", "close": 49.11, "volume": 28559.0}, {"date": "2020-11-23", "close": 49.26, "volume": 41666.0}, {"date": "2020-11-24", "close": 51.36, "volume": 49068.0}, {"date": "2020-11-25", "close": 49.79, "volume": 44356.0}, {"date": "2020-11-27", "close": 50.89, "volume": 18660.0}, {"date": "2020-11-30", "close": 48.94, "volume": 57806.0}, {"date": "2020-12-01", "close": 47.78, "volume": 53032.0}, {"date": "2020-12-02", "close": 47.94, "volume": 33311.0}, {"date": "2020-12-03", "close": 46.97, "volume": 28479.0}, {"date": "2020-12-04", "close": 47.68, "volume": 23516.0}, {"date": "2020-12-07", "close": 47.75, "volume": 28286.0}, {"date": "2020-12-08", "close": 47.39, "volume": 35558.0}, {"date": "2020-12-09", "close": 46.95, "volume": 32271.0}, {"date": "2020-12-10", "close": 46.15, "volume": 19807.0}, {"date": "2020-12-11", "close": 46.4, "volume": 31478.0}, {"date": "2020-12-14", "close": 46.15, "volume": 57532.0}, {"date": "2020-12-15", "close": 47.99, "volume": 32927.0}, {"date": "2020-12-16", "close": 46.12, "volume": 43932.0}, {"date": "2020-12-17", "close": 45.78, "volume": 112439.0}, {"date": "2020-12-18", "close": 43.34, "volume": 236463.0}, {"date": "2020-12-21", "close": 43.63, "volume": 71166.0}, {"date": "2020-12-22", "close": 43.58, "volume": 39799.0}, {"date": "2020-12-23", "close": 44.08, "volume": 35187.0}, {"date": "2020-12-24", "close": 44.5, "volume": 14330.0}, {"date": "2020-12-28", "close": 43.99, "volume": 47280.0}, {"date": "2020-12-29", "close": 42.88, "volume": 34995.0}, {"date": "2020-12-30", "close": 41.9, "volume": 40383.0}, {"date": "2020-12-31", "close": 41.76, "volume": 25380.0}, {"date": "2021-01-04", "close": 44.56, "volume": 97318.0}, {"date": "2021-01-05", "close": 45.16, "volume": 76929.0}, {"date": "2021-01-06", "close": 48.17, "volume": 103773.0}, {"date": "2021-01-07", "close": 49.48, "volume": 61709.0}, {"date": "2021-01-08", "close": 48.27, "volume": 128467.0}, {"date": "2021-01-11", "close": 46.88, "volume": 30364.0}, {"date": "2021-01-12", "close": 47.54, "volume": 36651.0}, {"date": "2021-01-13", "close": 46.45, "volume": 24230.0}, {"date": "2021-01-14", "close": 47.52, "volume": 30449.0}, {"date": "2021-01-15", "close": 47.03, "volume": 33305.0}, {"date": "2021-01-19", "close": 47.5, "volume": 42765.0}, {"date": "2021-01-20", "close": 46.92, "volume": 32656.0}, {"date": "2021-01-21", "close": 45.81, "volume": 52048.0}, {"date": "2021-01-22", "close": 45.82, "volume": 67773.0}, {"date": "2021-01-25", "close": 47.94, "volume": 47039.0}, {"date": "2021-01-26", "close": 48.38, "volume": 34681.0}, {"date": "2021-01-27", "close": 46.76, "volume": 57200.0}, {"date": "2021-01-28", "close": 43.89, "volume": 61904.0}, {"date": "2021-01-29", "close": 43.18, "volume": 50133.0}, {"date": "2021-02-01", "close": 44.18, "volume": 34876.0}, {"date": "2021-02-02", "close": 43.9, "volume": 33222.0}, {"date": "2021-02-03", "close": 43.16, "volume": 36979.0}, {"date": "2021-02-04", "close": 44.16, "volume": 45269.0}, {"date": "2021-02-05", "close": 45.43, "volume": 23693.0}, {"date": "2021-02-08", "close": 46.54, "volume": 28810.0}, {"date": "2021-02-09", "close": 47.32, "volume": 33864.0}, {"date": "2021-02-10", "close": 46.34, "volume": 21075.0}, {"date": "2021-02-11", "close": 45.8, "volume": 33832.0}, {"date": "2021-02-12", "close": 45.42, "volume": 16343.0}, {"date": "2021-02-16", "close": 45.77, "volume": 39483.0}, {"date": "2021-02-17", "close": 45.63, "volume": 207366.0}, {"date": "2021-02-18", "close": 44.25, "volume": 50218.0}, {"date": "2021-02-19", "close": 44.94, "volume": 32674.0}, {"date": "2021-02-22", "close": 45.86, "volume": 38411.0}, {"date": "2021-02-23", "close": 46.9, "volume": 41356.0}, {"date": "2021-02-24", "close": 45.09, "volume": 41948.0}, {"date": "2021-02-25", "close": 46.01, "volume": 44792.0}, {"date": "2021-02-26", "close": 48.68, "volume": 98461.0}, {"date": "2021-03-01", "close": 47.21, "volume": 90827.0}, {"date": "2021-03-02", "close": 46.9, "volume": 66967.0}, {"date": "2021-03-03", "close": 48.58, "volume": 29351.0}, {"date": "2021-03-04", "close": 48.24, "volume": 56012.0}, {"date": "2021-03-05", "close": 49.88, "volume": 58502.0}, {"date": "2021-03-08", "close": 52.28, "volume": 64029.0}, {"date": "2021-03-09", "close": 50.43, "volume": 57843.0}, {"date": "2021-03-10", "close": 51.79, "volume": 39199.0}, {"date": "2021-03-11", "close": 52.11, "volume": 39289.0}, {"date": "2021-03-12", "close": 52.09, "volume": 35183.0}, {"date": "2021-03-15", "close": 51.68, "volume": 40382.0}, {"date": "2021-03-16", "close": 49.75, "volume": 43812.0}, {"date": "2021-03-17", "close": 49.79, "volume": 46839.0}, {"date": "2021-03-18", "close": 49.27, "volume": 28792.0}, {"date": "2021-03-19", "close": 50.53, "volume": 158096.0}, {"date": "2021-03-22", "close": 51.27, "volume": 59048.0}, {"date": "2021-03-23", "close": 48.38, "volume": 53765.0}, {"date": "2021-03-24", "close": 46.92, "volume": 44549.0}, {"date": "2021-03-25", "close": 47.21, "volume": 59448.0}, {"date": "2021-03-26", "close": 48.42, "volume": 41472.0}, {"date": "2021-03-29", "close": 48.67, "volume": 46875.0}, {"date": "2021-03-30", "close": 48.28, "volume": 39764.0}, {"date": "2021-03-31", "close": 49.12, "volume": 58029.0}, {"date": "2021-04-01", "close": 50.59, "volume": 57641.0}, {"date": "2021-04-05", "close": 48.34, "volume": 75871.0}, {"date": "2021-04-06", "close": 47.01, "volume": 83279.0}, {"date": "2021-04-07", "close": 46.41, "volume": 67390.0}, {"date": "2021-04-08", "close": 46.91, "volume": 148512.0}, {"date": "2021-04-09", "close": 48.31, "volume": 51630.0}, {"date": "2021-04-12", "close": 48.44, "volume": 32794.0}, {"date": "2021-04-13", "close": 50.2, "volume": 59972.0}, {"date": "2021-04-14", "close": 50.32, "volume": 32698.0}, {"date": "2021-04-15", "close": 50.66, "volume": 25232.0}, {"date": "2021-04-16", "close": 50.02, "volume": 33793.0}, {"date": "2021-04-19", "close": 50.1, "volume": 45886.0}, {"date": "2021-04-20", "close": 49.65, "volume": 34265.0}, {"date": "2021-04-21", "close": 49.5, "volume": 18127.0}, {"date": "2021-04-22", "close": 48.45, "volume": 38457.0}, {"date": "2021-04-23", "close": 48.95, "volume": 33961.0}, {"date": "2021-04-26", "close": 47.56, "volume": 40028.0}, {"date": "2021-04-27", "close": 47.9, "volume": 38386.0}, {"date": "2021-04-28", "close": 47.09, "volume": 57201.0}, {"date": "2021-04-29", "close": 45.92, "volume": 29946.0}, {"date": "2021-04-30", "close": 45.58, "volume": 52165.0}, {"date": "2021-05-03", "close": 47.36, "volume": 52057.0}, {"date": "2021-05-04", "close": 46.92, "volume": 29734.0}, {"date": "2021-05-05", "close": 46.58, "volume": 30146.0}, {"date": "2021-05-06", "close": 48.29, "volume": 43484.0}, {"date": "2021-05-07", "close": 47.43, "volume": 22334.0}, {"date": "2021-05-10", "close": 47.24, "volume": 41367.0}, {"date": "2021-05-11", "close": 46.67, "volume": 21167.0}, {"date": "2021-05-12", "close": 46.11, "volume": 33781.0}, {"date": "2021-05-13", "close": 47.98, "volume": 32166.0}, {"date": "2021-05-14", "close": 49.37, "volume": 41066.0}, {"date": "2021-05-17", "close": 48.21, "volume": 19207.0}, {"date": "2021-05-18", "close": 47.79, "volume": 16050.0}, {"date": "2021-05-19", "close": 48.23, "volume": 38000.0}, {"date": "2021-05-20", "close": 48.6, "volume": 16526.0}, {"date": "2021-05-21", "close": 47.99, "volume": 20575.0}, {"date": "2021-05-24", "close": 46.74, "volume": 26232.0}, {"date": "2021-05-25", "close": 46.51, "volume": 28716.0}, {"date": "2021-05-26", "close": 47.72, "volume": 19441.0}, {"date": "2021-05-27", "close": 47.18, "volume": 36892.0}, {"date": "2021-05-28", "close": 47.27, "volume": 23599.0}, {"date": "2021-06-01", "close": 47.98, "volume": 39563.0}, {"date": "2021-06-02", "close": 47.93, "volume": 23221.0}, {"date": "2021-06-03", "close": 47.65, "volume": 21747.0}, {"date": "2021-06-04", "close": 47.48, "volume": 18658.0}, {"date": "2021-06-07", "close": 47.11, "volume": 22405.0}, {"date": "2021-06-08", "close": 47.99, "volume": 20905.0}, {"date": "2021-06-09", "close": 48.9, "volume": 30397.0}, {"date": "2021-06-10", "close": 49.29, "volume": 23462.0}, {"date": "2021-06-11", "close": 48.54, "volume": 15662.0}, {"date": "2021-06-14", "close": 46.53, "volume": 60348.0}, {"date": "2021-06-15", "close": 47.37, "volume": 59572.0}, {"date": "2021-06-16", "close": 46.18, "volume": 56760.0}, {"date": "2021-06-17", "close": 46.2, "volume": 55233.0}, {"date": "2021-06-18", "close": 45.37, "volume": 313657.0}, {"date": "2021-06-21", "close": 46.07, "volume": 35968.0}, {"date": "2021-06-22", "close": 46.12, "volume": 27343.0}, {"date": "2021-06-23", "close": 45.75, "volume": 42205.0}, {"date": "2021-06-24", "close": 46.84, "volume": 20859.0}, {"date": "2021-06-25", "close": 47.45, "volume": 125387.0}, {"date": "2021-06-28", "close": 46.3, "volume": 41304.0}, {"date": "2021-06-29", "close": 45.99, "volume": 23211.0}, {"date": "2021-06-30", "close": 45.49, "volume": 40806.0}, {"date": "2021-07-01", "close": 46.42, "volume": 30298.0}, {"date": "2021-07-02", "close": 45.87, "volume": 16920.0}, {"date": "2021-07-06", "close": 45.27, "volume": 27779.0}, {"date": "2021-07-07", "close": 44.75, "volume": 40882.0}, {"date": "2021-07-08", "close": 44.6, "volume": 32625.0}, {"date": "2021-07-09", "close": 45.56, "volume": 25365.0}, {"date": "2021-07-12", "close": 45.64, "volume": 19244.0}, {"date": "2021-07-13", "close": 44.94, "volume": 16724.0}, {"date": "2021-07-14", "close": 44.11, "volume": 19766.0}, {"date": "2021-07-15", "close": 44.84, "volume": 22943.0}, {"date": "2021-07-16", "close": 44.34, "volume": 27687.0}, {"date": "2021-07-19", "close": 43.74, "volume": 39577.0}, {"date": "2021-07-20", "close": 44.11, "volume": 63232.0}, {"date": "2021-07-21", "close": 44.11, "volume": 23551.0}, {"date": "2021-07-22", "close": 43.17, "volume": 18762.0}, {"date": "2021-07-23", "close": 43.63, "volume": 18248.0}, {"date": "2021-07-26", "close": 43.85, "volume": 15532.0}, {"date": "2021-07-27", "close": 43.9, "volume": 29266.0}, {"date": "2021-07-28", "close": 43.4, "volume": 21840.0}, {"date": "2021-07-29", "close": 43.46, "volume": 17784.0}, {"date": "2021-07-30", "close": 43.05, "volume": 25008.0}, {"date": "2021-08-02", "close": 42.68, "volume": 40403.0}, {"date": "2021-08-03", "close": 43.55, "volume": 40868.0}, {"date": "2021-08-04", "close": 43.97, "volume": 53334.0}, {"date": "2021-08-05", "close": 44.24, "volume": 19667.0}, {"date": "2021-08-06", "close": 43.97, "volume": 41150.0}, {"date": "2021-08-09", "close": 43.84, "volume": 19592.0}, {"date": "2021-08-10", "close": 44.28, "volume": 23175.0}, {"date": "2021-08-11", "close": 44.66, "volume": 37844.0}, {"date": "2021-08-12", "close": 45.52, "volume": 36301.0}, {"date": "2021-08-13", "close": 46.44, "volume": 36881.0}, {"date": "2021-08-16", "close": 46.0, "volume": 22012.0}, {"date": "2021-08-17", "close": 45.62, "volume": 25553.0}, {"date": "2021-08-18", "close": 44.59, "volume": 18562.0}, {"date": "2021-08-19", "close": 45.01, "volume": 25338.0}, {"date": "2021-08-20", "close": 45.31, "volume": 21518.0}, {"date": "2021-08-23", "close": 45.31, "volume": 13159.0}, {"date": "2021-08-24", "close": 45.19, "volume": 15840.0}, {"date": "2021-08-25", "close": 44.71, "volume": 25190.0}, {"date": "2021-08-26", "close": 44.87, "volume": 24528.0}, {"date": "2021-08-27", "close": 45.37, "volume": 40041.0}, {"date": "2021-08-30", "close": 45.19, "volume": 19707.0}, {"date": "2021-08-31", "close": 45.59, "volume": 34374.0}, {"date": "2021-09-01", "close": 45.2, "volume": 21517.0}, {"date": "2021-09-02", "close": 47.09, "volume": 52807.0}, {"date": "2021-09-03", "close": 45.96, "volume": 38809.0}, {"date": "2021-09-07", "close": 46.51, "volume": 45514.0}, {"date": "2021-09-08", "close": 46.77, "volume": 30078.0}, {"date": "2021-09-09", "close": 46.84, "volume": 43859.0}, {"date": "2021-09-10", "close": 46.5, "volume": 62671.0}, {"date": "2021-09-13", "close": 46.72, "volume": 26115.0}, {"date": "2021-09-14", "close": 45.84, "volume": 34852.0}, {"date": "2021-09-15", "close": 46.35, "volume": 33187.0}, {"date": "2021-09-16", "close": 46.16, "volume": 24415.0}, {"date": "2021-09-17", "close": 46.01, "volume": 207294.0}, {"date": "2021-09-20", "close": 46.39, "volume": 58032.0}, {"date": "2021-09-21", "close": 46.39, "volume": 21211.0}, {"date": "2021-09-22", "close": 46.48, "volume": 27462.0}, {"date": "2021-09-23", "close": 47.48, "volume": 25072.0}, {"date": "2021-09-24", "close": 47.02, "volume": 19255.0}, {"date": "2021-09-27", "close": 48.0, "volume": 46690.0}, {"date": "2021-09-28", "close": 46.66, "volume": 22981.0}, {"date": "2021-09-29", "close": 46.6, "volume": 21474.0}, {"date": "2021-09-30", "close": 46.85, "volume": 27008.0}, {"date": "2021-10-01", "close": 46.05, "volume": 85890.0}, {"date": "2021-10-04", "close": 46.73, "volume": 33675.0}, {"date": "2021-10-05", "close": 47.37, "volume": 33587.0}, {"date": "2021-10-06", "close": 46.41, "volume": 19569.0}, {"date": "2021-10-07", "close": 46.97, "volume": 14617.0}, {"date": "2021-10-08", "close": 46.59, "volume": 16148.0}, {"date": "2021-10-11", "close": 45.23, "volume": 37886.0}, {"date": "2021-10-12", "close": 45.23, "volume": 32647.0}, {"date": "2021-10-13", "close": 45.88, "volume": 12736.0}, {"date": "2021-10-14", "close": 46.86, "volume": 33686.0}, {"date": "2021-10-15", "close": 46.55, "volume": 28471.0}, {"date": "2021-10-18", "close": 46.21, "volume": 14597.0}, {"date": "2021-10-19", "close": 46.17, "volume": 9565.0}, {"date": "2021-10-20", "close": 46.69, "volume": 17988.0}, {"date": "2021-10-21", "close": 46.26, "volume": 34481.0}, {"date": "2021-10-22", "close": 45.32, "volume": 23437.0}, {"date": "2021-10-25", "close": 45.55, "volume": 48667.0}, {"date": "2021-10-26", "close": 44.57, "volume": 34642.0}, {"date": "2021-10-27", "close": 43.37, "volume": 59504.0}, {"date": "2021-10-28", "close": 41.41, "volume": 44456.0}, {"date": "2021-10-29", "close": 40.78, "volume": 46392.0}, {"date": "2021-11-01", "close": 42.32, "volume": 50875.0}, {"date": "2021-11-02", "close": 42.55, "volume": 35908.0}, {"date": "2021-11-03", "close": 43.21, "volume": 52950.0}, {"date": "2021-11-04", "close": 42.79, "volume": 54265.0}, {"date": "2021-11-05", "close": 43.76, "volume": 34705.0}, {"date": "2021-11-08", "close": 43.85, "volume": 22377.0}, {"date": "2021-11-09", "close": 43.85, "volume": 17922.0}, {"date": "2021-11-10", "close": 43.13, "volume": 20188.0}, {"date": "2021-11-11", "close": 43.2, "volume": 16640.0}, {"date": "2021-11-12", "close": 43.19, "volume": 20125.0}, {"date": "2021-11-15", "close": 42.88, "volume": 27638.0}, {"date": "2021-11-16", "close": 42.18, "volume": 23125.0}, {"date": "2021-11-17", "close": 42.82, "volume": 45287.0}, {"date": "2021-11-18", "close": 42.22, "volume": 38561.0}, {"date": "2021-11-19", "close": 41.89, "volume": 40659.0}, {"date": "2021-11-22", "close": 42.08, "volume": 47400.0}, {"date": "2021-11-23", "close": 43.15, "volume": 39439.0}, {"date": "2021-11-24", "close": 43.31, "volume": 23056.0}, {"date": "2021-11-26", "close": 41.53, "volume": 32402.0}, {"date": "2021-11-29", "close": 40.03, "volume": 35393.0}, {"date": "2021-11-30", "close": 38.21, "volume": 59939.0}, {"date": "2021-12-01", "close": 38.0, "volume": 69353.0}, {"date": "2021-12-02", "close": 40.05, "volume": 44527.0}, {"date": "2021-12-03", "close": 40.03, "volume": 34407.0}, {"date": "2021-12-06", "close": 40.9, "volume": 35110.0}, {"date": "2021-12-07", "close": 39.96, "volume": 30993.0}, {"date": "2021-12-08", "close": 39.71, "volume": 28546.0}, {"date": "2021-12-09", "close": 39.88, "volume": 36460.0}, {"date": "2021-12-10", "close": 39.75, "volume": 24144.0}, {"date": "2021-12-13", "close": 41.43, "volume": 47667.0}, {"date": "2021-12-14", "close": 40.35, "volume": 61658.0}, {"date": "2021-12-15", "close": 41.08, "volume": 43934.0}, {"date": "2021-12-16", "close": 41.5, "volume": 273370.0}, {"date": "2021-12-17", "close": 41.21, "volume": 190362.0}, {"date": "2021-12-20", "close": 40.56, "volume": 61589.0}, {"date": "2021-12-21", "close": 41.2, "volume": 25557.0}, {"date": "2021-12-22", "close": 40.85, "volume": 21672.0}, {"date": "2021-12-23", "close": 40.92, "volume": 21753.0}, {"date": "2021-12-27", "close": 40.27, "volume": 13959.0}, {"date": "2021-12-28", "close": 40.12, "volume": 18410.0}, {"date": "2021-12-29", "close": 40.31, "volume": 33854.0}, {"date": "2021-12-30", "close": 40.18, "volume": 19045.0}, {"date": "2021-12-31", "close": 39.95, "volume": 22588.0}, {"date": "2022-01-03", "close": 40.87, "volume": 27593.0}, {"date": "2022-01-04", "close": 40.66, "volume": 54745.0}, {"date": "2022-01-05", "close": 41.13, "volume": 32351.0}, {"date": "2022-01-06", "close": 41.06, "volume": 21393.0}, {"date": "2022-01-07", "close": 41.73, "volume": 29453.0}, {"date": "2022-01-10", "close": 41.52, "volume": 25761.0}, {"date": "2022-01-11", "close": 40.92, "volume": 30451.0}, {"date": "2022-01-12", "close": 40.42, "volume": 41614.0}, {"date": "2022-01-13", "close": 41.04, "volume": 53336.0}, {"date": "2022-01-14", "close": 40.77, "volume": 97473.0}, {"date": "2022-01-18", "close": 39.93, "volume": 52597.0}, {"date": "2022-01-19", "close": 39.76, "volume": 33510.0}, {"date": "2022-01-20", "close": 39.04, "volume": 41003.0}, {"date": "2022-01-21", "close": 39.44, "volume": 58384.0}, {"date": "2022-01-24", "close": 40.64, "volume": 52394.0}, {"date": "2022-01-25", "close": 40.18, "volume": 30169.0}, {"date": "2022-01-26", "close": 38.75, "volume": 28377.0}, {"date": "2022-01-27", "close": 38.84, "volume": 52395.0}, {"date": "2022-01-28", "close": 39.94, "volume": 27562.0}, {"date": "2022-01-31", "close": 39.68, "volume": 46216.0}, {"date": "2022-02-01", "close": 38.72, "volume": 40398.0}, {"date": "2022-02-02", "close": 37.78, "volume": 41550.0}, {"date": "2022-02-03", "close": 37.35, "volume": 30386.0}, {"date": "2022-02-04", "close": 36.01, "volume": 77410.0}, {"date": "2022-02-07", "close": 36.12, "volume": 91504.0}, {"date": "2022-02-08", "close": 36.47, "volume": 31569.0}, {"date": "2022-02-09", "close": 34.3, "volume": 76493.0}, {"date": "2022-02-10", "close": 33.33, "volume": 69127.0}, {"date": "2022-02-11", "close": 34.32, "volume": 79940.0}, {"date": "2022-02-14", "close": 34.74, "volume": 45545.0}, {"date": "2022-02-15", "close": 35.3, "volume": 36851.0}, {"date": "2022-02-16", "close": 34.68, "volume": 24104.0}, {"date": "2022-02-17", "close": 34.33, "volume": 27163.0}, {"date": "2022-02-18", "close": 34.67, "volume": 32576.0}, {"date": "2022-02-22", "close": 34.32, "volume": 36826.0}, {"date": "2022-02-23", "close": 34.48, "volume": 32510.0}, {"date": "2022-02-24", "close": 34.67, "volume": 74652.0}, {"date": "2022-02-25", "close": 34.32, "volume": 28722.0}, {"date": "2022-02-28", "close": 33.33, "volume": 43326.0}, {"date": "2022-03-01", "close": 32.82, "volume": 52774.0}, {"date": "2022-03-02", "close": 33.87, "volume": 33892.0}, {"date": "2022-03-03", "close": 33.19, "volume": 40231.0}, {"date": "2022-03-04", "close": 32.66, "volume": 20563.0}, {"date": "2022-03-07", "close": 33.45, "volume": 40860.0}, {"date": "2022-03-08", "close": 34.76, "volume": 43869.0}, {"date": "2022-03-09", "close": 35.35, "volume": 44251.0}, {"date": "2022-03-10", "close": 34.79, "volume": 30225.0}, {"date": "2022-03-11", "close": 35.22, "volume": 26147.0}, {"date": "2022-03-14", "close": 35.97, "volume": 34549.0}, {"date": "2022-03-15", "close": 36.68, "volume": 36011.0}, {"date": "2022-03-16", "close": 37.03, "volume": 44988.0}, {"date": "2022-03-17", "close": 38.47, "volume": 73502.0}, {"date": "2022-03-18", "close": 39.04, "volume": 201837.0}, {"date": "2022-03-21", "close": 39.12, "volume": 60847.0}, {"date": "2022-03-22", "close": 38.32, "volume": 33180.0}, {"date": "2022-03-23", "close": 38.49, "volume": 26662.0}, {"date": "2022-03-24", "close": 39.23, "volume": 20939.0}, {"date": "2022-03-25", "close": 39.32, "volume": 31631.0}, {"date": "2022-03-28", "close": 39.1, "volume": 17882.0}, {"date": "2022-03-29", "close": 39.35, "volume": 33746.0}, {"date": "2022-03-30", "close": 38.87, "volume": 22855.0}, {"date": "2022-03-31", "close": 39.88, "volume": 49226.0}, {"date": "2022-04-01", "close": 40.52, "volume": 41953.0}, {"date": "2022-04-04", "close": 40.34, "volume": 32311.0}, {"date": "2022-04-05", "close": 39.84, "volume": 26809.0}, {"date": "2022-04-06", "close": 41.07, "volume": 41698.0}, {"date": "2022-04-07", "close": 41.14, "volume": 29341.0}, {"date": "2022-04-08", "close": 41.78, "volume": 28680.0}, {"date": "2022-04-11", "close": 41.37, "volume": 22882.0}, {"date": "2022-04-12", "close": 41.47, "volume": 35012.0}, {"date": "2022-04-13", "close": 41.69, "volume": 24612.0}, {"date": "2022-04-14", "close": 40.83, "volume": 32244.0}, {"date": "2022-04-18", "close": 40.3, "volume": 23579.0}, {"date": "2022-04-19", "close": 40.28, "volume": 40618.0}, {"date": "2022-04-20", "close": 40.46, "volume": 45984.0}, {"date": "2022-04-21", "close": 41.28, "volume": 30307.0}, {"date": "2022-04-22", "close": 41.16, "volume": 21259.0}, {"date": "2022-04-25", "close": 41.17, "volume": 32254.0}, {"date": "2022-04-26", "close": 40.09, "volume": 36119.0}, {"date": "2022-04-27", "close": 40.55, "volume": 21072.0}, {"date": "2022-04-28", "close": 40.52, "volume": 32572.0}, {"date": "2022-04-29", "close": 39.5, "volume": 45017.0}, {"date": "2022-05-02", "close": 39.35, "volume": 59790.0}, {"date": "2022-05-03", "close": 39.17, "volume": 37714.0}, {"date": "2022-05-04", "close": 41.13, "volume": 48765.0}, {"date": "2022-05-05", "close": 40.64, "volume": 51159.0}, {"date": "2022-05-06", "close": 40.27, "volume": 33352.0}, {"date": "2022-05-09", "close": 41.26, "volume": 43803.0}, {"date": "2022-05-10", "close": 39.84, "volume": 36778.0}, {"date": "2022-05-11", "close": 40.12, "volume": 40928.0}, {"date": "2022-05-12", "close": 41.25, "volume": 36900.0}, {"date": "2022-05-13", "close": 39.94, "volume": 52235.0}, {"date": "2022-05-16", "close": 40.95, "volume": 32524.0}, {"date": "2022-05-17", "close": 42.33, "volume": 34561.0}, {"date": "2022-05-18", "close": 42.74, "volume": 75142.0}, {"date": "2022-05-19", "close": 41.24, "volume": 60586.0}, {"date": "2022-05-20", "close": 41.17, "volume": 201712.0}, {"date": "2022-05-23", "close": 42.72, "volume": 35780.0}, {"date": "2022-05-24", "close": 43.92, "volume": 48588.0}, {"date": "2022-05-25", "close": 44.28, "volume": 32612.0}, {"date": "2022-05-26", "close": 44.39, "volume": 38134.0}, {"date": "2022-05-27", "close": 44.17, "volume": 19990.0}, {"date": "2022-05-31", "close": 44.09, "volume": 32625.0}, {"date": "2022-06-01", "close": 44.83, "volume": 32231.0}, {"date": "2022-06-02", "close": 45.05, "volume": 26655.0}, {"date": "2022-06-03", "close": 44.13, "volume": 19425.0}, {"date": "2022-06-06", "close": 44.51, "volume": 26160.0}, {"date": "2022-06-07", "close": 44.56, "volume": 28871.0}, {"date": "2022-06-08", "close": 43.84, "volume": 50262.0}, {"date": "2022-06-09", "close": 43.6, "volume": 47902.0}, {"date": "2022-06-10", "close": 43.65, "volume": 55100.0}, {"date": "2022-06-13", "close": 41.77, "volume": 62183.0}, {"date": "2022-06-14", "close": 43.25, "volume": 54450.0}, {"date": "2022-06-15", "close": 43.4, "volume": 41921.0}, {"date": "2022-06-16", "close": 41.58, "volume": 57173.0}, {"date": "2022-06-17", "close": 42.75, "volume": 125846.0}, {"date": "2022-06-21", "close": 44.33, "volume": 85058.0}, {"date": "2022-06-22", "close": 45.16, "volume": 40425.0}, {"date": "2022-06-23", "close": 45.45, "volume": 28493.0}, {"date": "2022-06-24", "close": 47.31, "volume": 95184.0}, {"date": "2022-06-27", "close": 47.07, "volume": 34999.0}, {"date": "2022-06-28", "close": 45.67, "volume": 34079.0}, {"date": "2022-06-29", "close": 45.92, "volume": 31497.0}, {"date": "2022-06-30", "close": 46.91, "volume": 51466.0}, {"date": "2022-07-01", "close": 48.52, "volume": 43668.0}, {"date": "2022-07-05", "close": 48.09, "volume": 62655.0}, {"date": "2022-07-06", "close": 47.58, "volume": 35941.0}, {"date": "2022-07-07", "close": 46.14, "volume": 28135.0}, {"date": "2022-07-08", "close": 45.77, "volume": 21575.0}, {"date": "2022-07-11", "close": 45.74, "volume": 19265.0}, {"date": "2022-07-12", "close": 45.37, "volume": 24017.0}, {"date": "2022-07-13", "close": 44.87, "volume": 19820.0}, {"date": "2022-07-14", "close": 44.35, "volume": 18505.0}, {"date": "2022-07-15", "close": 45.65, "volume": 34409.0}, {"date": "2022-07-18", "close": 45.44, "volume": 26103.0}, {"date": "2022-07-19", "close": 46.27, "volume": 48440.0}, {"date": "2022-07-20", "close": 45.54, "volume": 34141.0}, {"date": "2022-07-21", "close": 44.25, "volume": 34146.0}, {"date": "2022-07-22", "close": 43.42, "volume": 39115.0}, {"date": "2022-07-25", "close": 44.54, "volume": 38603.0}, {"date": "2022-07-26", "close": 46.75, "volume": 127483.0}, {"date": "2022-07-27", "close": 47.36, "volume": 46036.0}, {"date": "2022-07-28", "close": 44.36, "volume": 60364.0}, {"date": "2022-07-29", "close": 46.04, "volume": 46416.0}, {"date": "2022-08-01", "close": 46.96, "volume": 52382.0}, {"date": "2022-08-02", "close": 46.13, "volume": 23981.0}, {"date": "2022-08-03", "close": 46.49, "volume": 38767.0}, {"date": "2022-08-04", "close": 46.34, "volume": 69207.0}, {"date": "2022-08-05", "close": 45.63, "volume": 36947.0}, {"date": "2022-08-08", "close": 46.54, "volume": 39719.0}, {"date": "2022-08-09", "close": 48.88, "volume": 71238.0}, {"date": "2022-08-10", "close": 47.19, "volume": 66463.0}, {"date": "2022-08-11", "close": 46.89, "volume": 48611.0}, {"date": "2022-08-12", "close": 47.81, "volume": 60375.0}, {"date": "2022-08-15", "close": 48.61, "volume": 42122.0}, {"date": "2022-08-16", "close": 49.38, "volume": 37924.0}, {"date": "2022-08-17", "close": 48.83, "volume": 92055.0}, {"date": "2022-08-18", "close": 49.63, "volume": 39812.0}, {"date": "2022-08-19", "close": 49.38, "volume": 227434.0}, {"date": "2022-08-22", "close": 48.36, "volume": 40548.0}, {"date": "2022-08-23", "close": 47.76, "volume": 28421.0}, {"date": "2022-08-24", "close": 48.56, "volume": 33892.0}, {"date": "2022-08-25", "close": 49.46, "volume": 36124.0}, {"date": "2022-08-26", "close": 49.42, "volume": 29297.0}, {"date": "2022-08-29", "close": 47.78, "volume": 36026.0}, {"date": "2022-08-30", "close": 47.4, "volume": 70784.0}, {"date": "2022-08-31", "close": 46.85, "volume": 47682.0}, {"date": "2022-09-01", "close": 46.27, "volume": 37385.0}, {"date": "2022-09-02", "close": 45.38, "volume": 30274.0}, {"date": "2022-09-06", "close": 45.19, "volume": 43683.0}, {"date": "2022-09-07", "close": 45.75, "volume": 37917.0}, {"date": "2022-09-08", "close": 42.77, "volume": 47477.0}, {"date": "2022-09-09", "close": 42.92, "volume": 38092.0}, {"date": "2022-09-12", "close": 43.37, "volume": 36345.0}, {"date": "2022-09-13", "close": 42.2, "volume": 57428.0}, {"date": "2022-09-14", "close": 42.3, "volume": 58130.0}, {"date": "2022-09-15", "close": 41.97, "volume": 45244.0}, {"date": "2022-09-16", "close": 42.11, "volume": 149825.0}, {"date": "2022-09-19", "close": 42.58, "volume": 41397.0}, {"date": "2022-09-20", "close": 42.04, "volume": 53676.0}, {"date": "2022-09-21", "close": 41.49, "volume": 27048.0}, {"date": "2022-09-22", "close": 41.46, "volume": 28867.0}, {"date": "2022-09-23", "close": 40.18, "volume": 42789.0}, {"date": "2022-09-26", "close": 39.51, "volume": 38602.0}, {"date": "2022-09-27", "close": 39.21, "volume": 30551.0}, {"date": "2022-09-28", "close": 39.86, "volume": 54399.0}, {"date": "2022-09-29", "close": 38.03, "volume": 39259.0}, {"date": "2022-09-30", "close": 38.57, "volume": 91368.0}, {"date": "2022-10-03", "close": 39.86, "volume": 34867.0}, {"date": "2022-10-04", "close": 38.92, "volume": 52249.0}, {"date": "2022-10-05", "close": 37.32, "volume": 60464.0}, {"date": "2022-10-06", "close": 36.34, "volume": 81975.0}, {"date": "2022-10-07", "close": 35.34, "volume": 43904.0}, {"date": "2022-10-10", "close": 35.22, "volume": 46162.0}, {"date": "2022-10-11", "close": 35.79, "volume": 54827.0}, {"date": "2022-10-12", "close": 36.22, "volume": 48445.0}, {"date": "2022-10-13", "close": 37.85, "volume": 52553.0}, {"date": "2022-10-14", "close": 37.25, "volume": 62629.0}, {"date": "2022-10-17", "close": 38.24, "volume": 60627.0}, {"date": "2022-10-18", "close": 37.77, "volume": 39456.0}, {"date": "2022-10-19", "close": 37.9, "volume": 37490.0}, {"date": "2022-10-20", "close": 38.25, "volume": 53655.0}, {"date": "2022-10-21", "close": 38.58, "volume": 49610.0}, {"date": "2022-10-24", "close": 38.1, "volume": 44110.0}, {"date": "2022-10-25", "close": 38.62, "volume": 56438.0}, {"date": "2022-10-26", "close": 39.23, "volume": 52915.0}, {"date": "2022-10-27", "close": 40.23, "volume": 44528.0}, {"date": "2022-10-28", "close": 42.91, "volume": 49233.0}, {"date": "2022-10-31", "close": 43.12, "volume": 64555.0}, {"date": "2022-11-01", "close": 45.0, "volume": 47310.0}, {"date": "2022-11-02", "close": 44.66, "volume": 55970.0}, {"date": "2022-11-03", "close": 44.04, "volume": 27943.0}, {"date": "2022-11-04", "close": 45.0, "volume": 25141.0}, {"date": "2022-11-07", "close": 45.57, "volume": 32625.0}, {"date": "2022-11-08", "close": 46.57, "volume": 37502.0}, {"date": "2022-11-09", "close": 46.4, "volume": 50025.0}, {"date": "2022-11-10", "close": 48.1, "volume": 39143.0}, {"date": "2022-11-11", "close": 47.54, "volume": 45400.0}, {"date": "2022-11-14", "close": 48.73, "volume": 42709.0}, {"date": "2022-11-15", "close": 49.28, "volume": 30667.0}, {"date": "2022-11-16", "close": 48.69, "volume": 27287.0}, {"date": "2022-11-17", "close": 48.41, "volume": 24154.0}, {"date": "2022-11-18", "close": 48.52, "volume": 26425.0}, {"date": "2022-11-21", "close": 48.22, "volume": 31399.0}, {"date": "2022-11-22", "close": 47.96, "volume": 32391.0}, {"date": "2022-11-23", "close": 47.0, "volume": 27648.0}, {"date": "2022-11-25", "close": 46.98, "volume": 16308.0}, {"date": "2022-11-28", "close": 46.71, "volume": 38038.0}, {"date": "2022-11-29", "close": 47.27, "volume": 30227.0}, {"date": "2022-11-30", "close": 48.41, "volume": 39864.0}, {"date": "2022-12-01", "close": 49.36, "volume": 31319.0}, {"date": "2022-12-02", "close": 49.37, "volume": 22882.0}, {"date": "2022-12-05", "close": 47.88, "volume": 36084.0}, {"date": "2022-12-06", "close": 47.89, "volume": 36943.0}, {"date": "2022-12-07", "close": 47.14, "volume": 30536.0}, {"date": "2022-12-08", "close": 46.34, "volume": 19482.0}, {"date": "2022-12-09", "close": 45.4, "volume": 39516.0}, {"date": "2022-12-12", "close": 44.39, "volume": 47018.0}, {"date": "2022-12-13", "close": 43.41, "volume": 71918.0}, {"date": "2022-12-14", "close": 42.38, "volume": 51764.0}, {"date": "2022-12-15", "close": 41.38, "volume": 53267.0}, {"date": "2022-12-16", "close": 40.53, "volume": 558835.0}, {"date": "2022-12-19", "close": 44.76, "volume": 53674.0}, {"date": "2022-12-20", "close": 46.28, "volume": 61059.0}, {"date": "2022-12-21", "close": 47.66, "volume": 37047.0}, {"date": "2022-12-22", "close": 46.89, "volume": 34292.0}, {"date": "2022-12-23", "close": 47.59, "volume": 19623.0}, {"date": "2022-12-27", "close": 46.74, "volume": 25706.0}, {"date": "2022-12-28", "close": 45.56, "volume": 41213.0}, {"date": "2022-12-29", "close": 46.11, "volume": 57746.0}, {"date": "2022-12-30", "close": 45.31, "volume": 23990.0}, {"date": "2023-01-03", "close": 47.24, "volume": 42466.0}, {"date": "2023-01-04", "close": 45.27, "volume": 52961.0}, {"date": "2023-01-05", "close": 45.59, "volume": 41840.0}, {"date": "2023-01-06", "close": 46.57, "volume": 22654.0}, {"date": "2023-01-09", "close": 45.51, "volume": 41187.0}, {"date": "2023-01-10", "close": 45.97, "volume": 31284.0}, {"date": "2023-01-11", "close": 45.56, "volume": 35891.0}, {"date": "2023-01-12", "close": 46.74, "volume": 20938.0}, {"date": "2023-01-13", "close": 47.59, "volume": 32966.0}, {"date": "2023-01-17", "close": 47.41, "volume": 35397.0}, {"date": "2023-01-18", "close": 46.97, "volume": 21717.0}, {"date": "2023-01-19", "close": 46.94, "volume": 21328.0}, {"date": "2023-01-20", "close": 47.64, "volume": 33390.0}, {"date": "2023-01-23", "close": 46.57, "volume": 22339.0}, {"date": "2023-01-24", "close": 47.47, "volume": 13865.0}, {"date": "2023-01-25", "close": 47.81, "volume": 14375.0}, {"date": "2023-01-26", "close": 48.11, "volume": 20666.0}, {"date": "2023-01-27", "close": 47.81, "volume": 25744.0}, {"date": "2023-01-30", "close": 47.2, "volume": 24555.0}, {"date": "2023-01-31", "close": 48.88, "volume": 26869.0}, {"date": "2023-02-01", "close": 49.44, "volume": 38319.0}, {"date": "2023-02-02", "close": 48.97, "volume": 39559.0}, {"date": "2023-02-03", "close": 48.1, "volume": 57668.0}, {"date": "2023-02-06", "close": 47.97, "volume": 39770.0}, {"date": "2023-02-07", "close": 47.53, "volume": 25743.0}, {"date": "2023-02-08", "close": 46.86, "volume": 26593.0}, {"date": "2023-02-09", "close": 46.24, "volume": 32517.0}, {"date": "2023-02-10", "close": 47.03, "volume": 32431.0}, {"date": "2023-02-13", "close": 47.39, "volume": 24219.0}, {"date": "2023-02-14", "close": 47.22, "volume": 38714.0}, {"date": "2023-02-15", "close": 46.44, "volume": 37236.0}, {"date": "2023-02-16", "close": 45.44, "volume": 39111.0}, {"date": "2023-02-17", "close": 47.75, "volume": 35399.0}, {"date": "2023-02-21", "close": 47.2, "volume": 32504.0}, {"date": "2023-02-22", "close": 47.42, "volume": 49024.0}, {"date": "2023-02-23", "close": 40.86, "volume": 56642.0}, {"date": "2023-02-24", "close": 42.65, "volume": 36197.0}, {"date": "2023-02-27", "close": 41.79, "volume": 44259.0}, {"date": "2023-02-28", "close": 42.05, "volume": 73511.0}, {"date": "2023-03-01", "close": 41.73, "volume": 39152.0}, {"date": "2023-03-02", "close": 40.76, "volume": 48916.0}, {"date": "2023-03-03", "close": 40.13, "volume": 46529.0}, {"date": "2023-03-06", "close": 39.96, "volume": 73350.0}, {"date": "2023-03-07", "close": 39.94, "volume": 36273.0}, {"date": "2023-03-08", "close": 41.02, "volume": 55792.0}, {"date": "2023-03-09", "close": 40.69, "volume": 32462.0}, {"date": "2023-03-10", "close": 40.49, "volume": 38523.0}, {"date": "2023-03-13", "close": 40.1, "volume": 31291.0}, {"date": "2023-03-14", "close": 41.14, "volume": 45332.0}, {"date": "2023-03-15", "close": 40.42, "volume": 45790.0}, {"date": "2023-03-16", "close": 40.82, "volume": 30673.0}, {"date": "2023-03-17", "close": 39.26, "volume": 208422.0}, {"date": "2023-03-20", "close": 39.52, "volume": 61245.0}, {"date": "2023-03-21", "close": 39.77, "volume": 59278.0}, {"date": "2023-03-22", "close": 38.7, "volume": 42275.0}, {"date": "2023-03-23", "close": 38.64, "volume": 33076.0}, {"date": "2023-03-24", "close": 38.74, "volume": 38660.0}, {"date": "2023-03-27", "close": 39.14, "volume": 26196.0}, {"date": "2023-03-28", "close": 39.47, "volume": 33236.0}, {"date": "2023-03-29", "close": 39.69, "volume": 37294.0}, {"date": "2023-03-30", "close": 40.05, "volume": 49627.0}, {"date": "2023-03-31", "close": 40.92, "volume": 55021.0}, {"date": "2023-04-03", "close": 41.19, "volume": 35098.0}, {"date": "2023-04-04", "close": 41.08, "volume": 36840.0}, {"date": "2023-04-05", "close": 42.06, "volume": 30714.0}, {"date": "2023-04-06", "close": 41.69, "volume": 39120.0}, {"date": "2023-04-10", "close": 41.1, "volume": 54527.0}, {"date": "2023-04-11", "close": 41.16, "volume": 23063.0}, {"date": "2023-04-12", "close": 40.57, "volume": 26121.0}, {"date": "2023-04-13", "close": 40.41, "volume": 23615.0}, {"date": "2023-04-14", "close": 39.77, "volume": 25931.0}, {"date": "2023-04-17", "close": 40.27, "volume": 34053.0}, {"date": "2023-04-18", "close": 39.45, "volume": 55873.0}, {"date": "2023-04-19", "close": 38.78, "volume": 26093.0}, {"date": "2023-04-20", "close": 39.0, "volume": 45144.0}, {"date": "2023-04-21", "close": 39.13, "volume": 30017.0}, {"date": "2023-04-24", "close": 38.77, "volume": 60958.0}, {"date": "2023-04-25", "close": 38.83, "volume": 35349.0}, {"date": "2023-04-26", "close": 38.4, "volume": 28652.0}, {"date": "2023-04-27", "close": 37.69, "volume": 57760.0}, {"date": "2023-04-28", "close": 36.17, "volume": 70748.0}, {"date": "2023-05-01", "close": 36.56, "volume": 39823.0}, {"date": "2023-05-02", "close": 36.83, "volume": 43168.0}, {"date": "2023-05-03", "close": 36.53, "volume": 52931.0}, {"date": "2023-05-04", "close": 36.06, "volume": 48611.0}, {"date": "2023-05-05", "close": 36.74, "volume": 50603.0}, {"date": "2023-05-08", "close": 36.29, "volume": 49991.0}, {"date": "2023-05-09", "close": 36.37, "volume": 37847.0}, {"date": "2023-05-10", "close": 36.43, "volume": 56033.0}, {"date": "2023-05-11", "close": 36.69, "volume": 40616.0}, {"date": "2023-05-12", "close": 36.69, "volume": 30525.0}, {"date": "2023-05-15", "close": 36.69, "volume": 48018.0}, {"date": "2023-05-16", "close": 36.64, "volume": 34453.0}, {"date": "2023-05-17", "close": 37.71, "volume": 41665.0}, {"date": "2023-05-18", "close": 37.03, "volume": 59661.0}, {"date": "2023-05-19", "close": 37.4, "volume": 25952.0}, {"date": "2023-05-22", "close": 37.93, "volume": 34547.0}, {"date": "2023-05-23", "close": 38.37, "volume": 27781.0}, {"date": "2023-05-24", "close": 38.07, "volume": 24172.0}, {"date": "2023-05-25", "close": 37.82, "volume": 37056.0}, {"date": "2023-05-26", "close": 38.28, "volume": 36689.0}, {"date": "2023-05-30", "close": 37.81, "volume": 33377.0}, {"date": "2023-05-31", "close": 37.53, "volume": 50096.0}, {"date": "2023-06-01", "close": 37.73, "volume": 32451.0}, {"date": "2023-06-02", "close": 38.87, "volume": 45204.0}, {"date": "2023-06-05", "close": 38.4, "volume": 27685.0}, {"date": "2023-06-06", "close": 39.29, "volume": 34664.0}, {"date": "2023-06-07", "close": 40.76, "volume": 42114.0}, {"date": "2023-06-08", "close": 40.42, "volume": 31915.0}, {"date": "2023-06-09", "close": 40.03, "volume": 21776.0}, {"date": "2023-06-12", "close": 39.8, "volume": 29121.0}, {"date": "2023-06-13", "close": 39.54, "volume": 33756.0}, {"date": "2023-06-14", "close": 39.58, "volume": 32216.0}, {"date": "2023-06-15", "close": 39.72, "volume": 34183.0}, {"date": "2023-06-16", "close": 39.6, "volume": 121554.0}, {"date": "2023-06-20", "close": 39.39, "volume": 39455.0}, {"date": "2023-06-21", "close": 38.41, "volume": 38670.0}, {"date": "2023-06-22", "close": 37.99, "volume": 34948.0}, {"date": "2023-06-23", "close": 36.13, "volume": 88336.0}, {"date": "2023-06-26", "close": 37.07, "volume": 28740.0}, {"date": "2023-06-27", "close": 36.64, "volume": 27467.0}, {"date": "2023-06-28", "close": 36.35, "volume": 30157.0}, {"date": "2023-06-29", "close": 36.94, "volume": 29345.0}, {"date": "2023-06-30", "close": 36.6, "volume": 24791.0}, {"date": "2023-07-03", "close": 37.11, "volume": 18093.0}, {"date": "2023-07-05", "close": 36.56, "volume": 31153.0}, {"date": "2023-07-06", "close": 35.69, "volume": 30319.0}, {"date": "2023-07-07", "close": 35.93, "volume": 50417.0}, {"date": "2023-07-10", "close": 35.58, "volume": 37936.0}, {"date": "2023-07-11", "close": 35.47, "volume": 35538.0}, {"date": "2023-07-12", "close": 36.1, "volume": 34270.0}, {"date": "2023-07-13", "close": 36.1, "volume": 22881.0}, {"date": "2023-07-14", "close": 35.4, "volume": 43221.0}, {"date": "2023-07-17", "close": 33.63, "volume": 50749.0}, {"date": "2023-07-18", "close": 33.65, "volume": 47530.0}, {"date": "2023-07-19", "close": 35.73, "volume": 54280.0}, {"date": "2023-07-20", "close": 36.34, "volume": 29301.0}, {"date": "2023-07-21", "close": 36.02, "volume": 39180.0}, {"date": "2023-07-24", "close": 36.52, "volume": 26668.0}, {"date": "2023-07-25", "close": 36.73, "volume": 31796.0}, {"date": "2023-07-26", "close": 37.5, "volume": 25437.0}, {"date": "2023-07-27", "close": 36.36, "volume": 34659.0}, {"date": "2023-07-28", "close": 35.35, "volume": 34620.0}, {"date": "2023-07-31", "close": 36.34, "volume": 44136.0}, {"date": "2023-08-01", "close": 36.95, "volume": 33947.0}, {"date": "2023-08-02", "close": 37.34, "volume": 33083.0}, {"date": "2023-08-03", "close": 37.68, "volume": 31082.0}, {"date": "2023-08-04", "close": 38.11, "volume": 32811.0}, {"date": "2023-08-07", "close": 37.95, "volume": 47998.0}, {"date": "2023-08-08", "close": 38.15, "volume": 28275.0}, {"date": "2023-08-09", "close": 38.41, "volume": 20169.0}, {"date": "2023-08-10", "close": 37.89, "volume": 22182.0}, {"date": "2023-08-11", "close": 38.23, "volume": 33161.0}, {"date": "2023-08-14", "close": 38.58, "volume": 35153.0}, {"date": "2023-08-15", "close": 37.87, "volume": 22333.0}, {"date": "2023-08-16", "close": 37.18, "volume": 24830.0}, {"date": "2023-08-17", "close": 37.12, "volume": 31445.0}, {"date": "2023-08-18", "close": 37.26, "volume": 29637.0}, {"date": "2023-08-21", "close": 36.28, "volume": 21295.0}, {"date": "2023-08-22", "close": 35.71, "volume": 45546.0}, {"date": "2023-08-23", "close": 36.09, "volume": 32706.0}, {"date": "2023-08-24", "close": 36.37, "volume": 27967.0}, {"date": "2023-08-25", "close": 36.15, "volume": 18860.0}, {"date": "2023-08-28", "close": 36.23, "volume": 17004.0}, {"date": "2023-08-29", "close": 36.65, "volume": 21361.0}, {"date": "2023-08-30", "close": 36.47, "volume": 13880.0}, {"date": "2023-08-31", "close": 35.87, "volume": 35277.0}, {"date": "2023-09-01", "close": 36.12, "volume": 23189.0}, {"date": "2023-09-05", "close": 33.87, "volume": 63091.0}, {"date": "2023-09-06", "close": 33.27, "volume": 57436.0}, {"date": "2023-09-07", "close": 32.65, "volume": 65253.0}, {"date": "2023-09-08", "close": 33.42, "volume": 41485.0}, {"date": "2023-09-11", "close": 32.98, "volume": 34987.0}, {"date": "2023-09-12", "close": 33.36, "volume": 34591.0}, {"date": "2023-09-13", "close": 33.55, "volume": 44154.0}, {"date": "2023-09-14", "close": 34.15, "volume": 46317.0}, {"date": "2023-09-15", "close": 34.06, "volume": 207170.0}, {"date": "2023-09-18", "close": 34.32, "volume": 45587.0}, {"date": "2023-09-19", "close": 34.47, "volume": 42507.0}, {"date": "2023-09-20", "close": 34.0, "volume": 32869.0}, {"date": "2023-09-21", "close": 33.75, "volume": 40192.0}, {"date": "2023-09-22", "close": 33.05, "volume": 60694.0}, {"date": "2023-09-25", "close": 32.5, "volume": 58699.0}, {"date": "2023-09-26", "close": 31.97, "volume": 59504.0}, {"date": "2023-09-27", "close": 31.78, "volume": 47690.0}, {"date": "2023-09-28", "close": 31.44, "volume": 60265.0}, {"date": "2023-09-29", "close": 31.56, "volume": 49170.0}, {"date": "2023-10-02", "close": 31.01, "volume": 58366.0}, {"date": "2023-10-03", "close": 31.13, "volume": 53047.0}, {"date": "2023-10-04", "close": 31.83, "volume": 60930.0}, {"date": "2023-10-05", "close": 32.36, "volume": 51260.0}, {"date": "2023-10-06", "close": 32.14, "volume": 41316.0}, {"date": "2023-10-09", "close": 32.98, "volume": 58551.0}, {"date": "2023-10-10", "close": 33.23, "volume": 47160.0}, {"date": "2023-10-11", "close": 33.58, "volume": 32347.0}, {"date": "2023-10-12", "close": 33.56, "volume": 41816.0}, {"date": "2023-10-13", "close": 33.09, "volume": 37065.0}, {"date": "2023-10-16", "close": 34.29, "volume": 49851.0}, {"date": "2023-10-17", "close": 35.27, "volume": 53151.0}, {"date": "2023-10-18", "close": 34.69, "volume": 31722.0}, {"date": "2023-10-19", "close": 34.63, "volume": 40523.0}, {"date": "2023-10-20", "close": 34.31, "volume": 60180.0}, {"date": "2023-10-23", "close": 33.44, "volume": 55718.0}, {"date": "2023-10-24", "close": 33.92, "volume": 37523.0}, {"date": "2023-10-25", "close": 33.44, "volume": 30455.0}, {"date": "2023-10-26", "close": 30.56, "volume": 51142.0}, {"date": "2023-10-27", "close": 28.04, "volume": 63394.0}, {"date": "2023-10-30", "close": 29.53, "volume": 59381.0}, {"date": "2023-10-31", "close": 30.95, "volume": 58609.0}, {"date": "2023-11-01", "close": 30.17, "volume": 45074.0}, {"date": "2023-11-02", "close": 32.04, "volume": 61345.0}, {"date": "2023-11-03", "close": 33.88, "volume": 55991.0}, {"date": "2023-11-06", "close": 34.28, "volume": 43521.0}, {"date": "2023-11-07", "close": 33.46, "volume": 21469.0}, {"date": "2023-11-08", "close": 32.56, "volume": 29472.0}, {"date": "2023-11-09", "close": 32.47, "volume": 37029.0}, {"date": "2023-11-10", "close": 31.91, "volume": 39831.0}, {"date": "2023-11-13", "close": 31.59, "volume": 29518.0}, {"date": "2023-11-14", "close": 32.82, "volume": 48751.0}, {"date": "2023-11-15", "close": 32.55, "volume": 31929.0}, {"date": "2023-11-16", "close": 30.97, "volume": 30717.0}, {"date": "2023-11-17", "close": 30.99, "volume": 53433.0}, {"date": "2023-11-20", "close": 31.21, "volume": 72379.0}, {"date": "2023-11-21", "close": 30.86, "volume": 45506.0}, {"date": "2023-11-22", "close": 31.03, "volume": 47771.0}, {"date": "2023-11-24", "close": 31.31, "volume": 35213.0}, {"date": "2023-11-27", "close": 30.79, "volume": 47161.0}, {"date": "2023-11-28", "close": 30.47, "volume": 41039.0}, {"date": "2023-11-29", "close": 29.92, "volume": 41634.0}, {"date": "2023-11-30", "close": 30.44, "volume": 56807.0}, {"date": "2023-12-01", "close": 31.21, "volume": 70688.0}, {"date": "2023-12-04", "close": 32.15, "volume": 75999.0}, {"date": "2023-12-05", "close": 31.56, "volume": 65279.0}, {"date": "2023-12-06", "close": 31.03, "volume": 60480.0}, {"date": "2023-12-07", "close": 31.21, "volume": 78835.0}, {"date": "2023-12-08", "close": 32.14, "volume": 53586.0}, {"date": "2023-12-11", "close": 32.76, "volume": 68452.0}, {"date": "2023-12-12", "close": 33.06, "volume": 59155.0}, {"date": "2023-12-13", "close": 33.71, "volume": 134074.0}, {"date": "2023-12-14", "close": 33.71, "volume": 121464.0}, {"date": "2023-12-15", "close": 36.07, "volume": 481215.0}, {"date": "2023-12-18", "close": 35.94, "volume": 145230.0}, {"date": "2023-12-19", "close": 36.82, "volume": 116560.0}, {"date": "2023-12-20", "close": 36.63, "volume": 56596.0}, {"date": "2023-12-21", "close": 36.69, "volume": 41419.0}, {"date": "2023-12-22", "close": 37.05, "volume": 27635.0}, {"date": "2023-12-26", "close": 37.93, "volume": 30192.0}, {"date": "2023-12-27", "close": 39.79, "volume": 78368.0}, {"date": "2023-12-28", "close": 38.98, "volume": 48581.0}, {"date": "2023-12-29", "close": 38.97, "volume": 81319.0}, {"date": "2024-01-02", "close": 39.4, "volume": 73132.0}, {"date": "2024-01-03", "close": 38.65, "volume": 58188.0}, {"date": "2024-01-04", "close": 37.94, "volume": 60448.0}, {"date": "2024-01-05", "close": 38.09, "volume": 43443.0}, {"date": "2024-01-08", "close": 38.62, "volume": 45540.0}, {"date": "2024-01-09", "close": 37.92, "volume": 37408.0}, {"date": "2024-01-10", "close": 37.91, "volume": 29074.0}, {"date": "2024-01-11", "close": 36.83, "volume": 42744.0}, {"date": "2024-01-12", "close": 37.2, "volume": 32668.0}, {"date": "2024-01-16", "close": 37.21, "volume": 31645.0}, {"date": "2024-01-17", "close": 36.41, "volume": 37898.0}, {"date": "2024-01-18", "close": 35.6, "volume": 27017.0}, {"date": "2024-01-19", "close": 36.07, "volume": 28247.0}, {"date": "2024-01-22", "close": 37.38, "volume": 36613.0}, {"date": "2024-01-23", "close": 37.18, "volume": 37558.0}, {"date": "2024-01-24", "close": 36.21, "volume": 31500.0}, {"date": "2024-01-25", "close": 37.37, "volume": 39645.0}, {"date": "2024-01-26", "close": 37.77, "volume": 25920.0}, {"date": "2024-01-29", "close": 37.93, "volume": 20343.0}, {"date": "2024-01-30", "close": 37.44, "volume": 28239.0}, {"date": "2024-01-31", "close": 36.9, "volume": 38460.0}, {"date": "2024-02-01", "close": 38.09, "volume": 50014.0}, {"date": "2024-02-02", "close": 36.74, "volume": 27974.0}, {"date": "2024-02-05", "close": 35.51, "volume": 39039.0}, {"date": "2024-02-06", "close": 34.4, "volume": 85383.0}, {"date": "2024-02-07", "close": 33.83, "volume": 60524.0}, {"date": "2024-02-08", "close": 34.04, "volume": 278173.0}, {"date": "2024-02-09", "close": 34.37, "volume": 58197.0}, {"date": "2024-02-12", "close": 36.05, "volume": 532539.0}, {"date": "2024-02-13", "close": 36.1, "volume": 356412.0}, {"date": "2024-02-14", "close": 36.3, "volume": 361146.0}, {"date": "2024-02-15", "close": 38.35, "volume": 220823.0}, {"date": "2024-02-16", "close": 38.07, "volume": 137363.0}, {"date": "2024-02-20", "close": 36.3, "volume": 92077.0}, {"date": "2024-02-21", "close": 35.65, "volume": 73433.0}, {"date": "2024-02-22", "close": 28.33, "volume": 163400.0}, {"date": "2024-02-23", "close": 36.7, "volume": 287595.0}, {"date": "2024-02-26", "close": 35.6, "volume": 105354.0}, {"date": "2024-02-27", "close": 33.87, "volume": 73577.0}, {"date": "2024-02-28", "close": 33.48, "volume": 67747.0}, {"date": "2024-02-29", "close": 33.54, "volume": 65077.0}, {"date": "2024-03-01", "close": 33.71, "volume": 61701.0}, {"date": "2024-03-04", "close": 33.61, "volume": 90498.0}, {"date": "2024-03-05", "close": 32.85, "volume": 50483.0}, {"date": "2024-03-06", "close": 32.54, "volume": 101191.0}, {"date": "2024-03-07", "close": 32.2, "volume": 125624.0}, {"date": "2024-03-08", "close": 33.06, "volume": 52310.0}, {"date": "2024-03-11", "close": 32.99, "volume": 48513.0}, {"date": "2024-03-12", "close": 32.55, "volume": 47139.0}, {"date": "2024-03-13", "close": 32.1, "volume": 102646.0}, {"date": "2024-03-14", "close": 31.1, "volume": 141954.0}, {"date": "2024-03-15", "close": 31.69, "volume": 215581.0}, {"date": "2024-03-18", "close": 30.63, "volume": 146077.0}, {"date": "2024-03-19", "close": 30.73, "volume": 122381.0}, {"date": "2024-03-20", "close": 31.66, "volume": 73565.0}, {"date": "2024-03-21", "close": 31.71, "volume": 78397.0}, {"date": "2024-03-22", "close": 30.52, "volume": 109804.0}, {"date": "2024-03-25", "close": 30.21, "volume": 86779.0}, {"date": "2024-03-26", "close": 30.92, "volume": 67955.0}, {"date": "2024-03-27", "close": 31.27, "volume": 40633.0}, {"date": "2024-03-28", "close": 31.505, "volume": 61321.0}, {"date": "2024-04-01", "close": 30.27, "volume": 44751.0}, {"date": "2024-04-02", "close": 28.89, "volume": 102113.0}, {"date": "2024-04-03", "close": 29.44, "volume": 62351.0}, {"date": "2024-04-04", "close": 28.94, "volume": 51968.0}, {"date": "2024-04-05", "close": 28.3, "volume": 35730.0}, {"date": "2024-04-08", "close": 28.03, "volume": 68493.0}, {"date": "2024-04-09", "close": 28.47, "volume": 45797.0}, {"date": "2024-04-10", "close": 27.31, "volume": 68549.0}, {"date": "2024-04-11", "close": 27.93, "volume": 60908.0}, {"date": "2024-04-12", "close": 27.33, "volume": 51544.0}, {"date": "2024-04-15", "close": 27.62, "volume": 70168.0}, {"date": "2024-04-16", "close": 26.9, "volume": 61414.0}, {"date": "2024-04-17", "close": 27.17, "volume": 63744.0}, {"date": "2024-04-18", "close": 27.34, "volume": 64828.0}, {"date": "2024-04-19", "close": 28.32, "volume": 69651.0}, {"date": "2024-04-22", "close": 28.07, "volume": 69080.0}, {"date": "2024-04-23", "close": 28.26, "volume": 48906.0}, {"date": "2024-04-24", "close": 28.72, "volume": 61538.0}, {"date": "2024-04-25", "close": 19.3, "volume": 440202.0}, {"date": "2024-04-26", "close": 19.52, "volume": 310218.0}, {"date": "2024-04-29", "close": 19.77, "volume": 209352.0}, {"date": "2024-04-30", "close": 19.08, "volume": 237058.0}, {"date": "2024-05-01", "close": 20.16, "volume": 145570.0}, {"date": "2024-05-02", "close": 21.03, "volume": 157466.0}, {"date": "2024-05-03", "close": 21.62, "volume": 115073.0}, {"date": "2024-05-06", "close": 22.09, "volume": 134952.0}, {"date": "2024-05-07", "close": 22.44, "volume": 140994.0}, {"date": "2024-05-08", "close": 23.71, "volume": 121005.0}, {"date": "2024-05-09", "close": 24.08, "volume": 136559.0}, {"date": "2024-05-10", "close": 24.79, "volume": 316909.0}, {"date": "2024-05-13", "close": 25.5, "volume": 112978.0}, {"date": "2024-05-14", "close": 26.22, "volume": 84709.0}, {"date": "2024-05-15", "close": 25.92, "volume": 109058.0}, {"date": "2024-05-16", "close": 26.44, "volume": 96979.0}, {"date": "2024-05-17", "close": 26.05, "volume": 116553.0}, {"date": "2024-05-20", "close": 25.94, "volume": 102718.0}, {"date": "2024-05-21", "close": 25.68, "volume": 97719.0}, {"date": "2024-05-22", "close": 23.98, "volume": 96452.0}, {"date": "2024-05-23", "close": 23.02, "volume": 135008.0}, {"date": "2024-05-24", "close": 23.54, "volume": 119367.0}, {"date": "2024-05-28", "close": 23.62, "volume": 70652.0}, {"date": "2024-05-29", "close": 22.73, "volume": 73337.0}, {"date": "2024-05-30", "close": 23.68, "volume": 92694.0}, {"date": "2024-05-31", "close": 24.34, "volume": 120125.0}, {"date": "2024-06-03", "close": 23.19, "volume": 100141.0}, {"date": "2024-06-04", "close": 23.08, "volume": 232712.0}, {"date": "2024-06-05", "close": 23.56, "volume": 107100.0}, {"date": "2024-06-06", "close": 23.64, "volume": 136257.0}, {"date": "2024-06-07", "close": 23.2, "volume": 155608.0}, {"date": "2024-06-10", "close": 21.83, "volume": 500020.0}, {"date": "2024-06-11", "close": 22.04, "volume": 304634.0}, {"date": "2024-06-12", "close": 22.3, "volume": 181261.0}, {"date": "2024-06-13", "close": 21.25, "volume": 160872.0}, {"date": "2024-06-14", "close": 21.1, "volume": 160107.0}, {"date": "2024-06-17", "close": 21.19, "volume": 173500.0}, {"date": "2024-06-18", "close": 21.55, "volume": 172172.0}, {"date": "2024-06-20", "close": 22.13, "volume": 225249.0}, {"date": "2024-06-21", "close": 21.94, "volume": 2252908.0}, {"date": "2024-06-24", "close": 21.67, "volume": 350728.0}, {"date": "2024-06-25", "close": 22.14, "volume": 177431.0}, {"date": "2024-06-26", "close": 22.1, "volume": 147329.0}, {"date": "2024-06-27", "close": 22.6, "volume": 89199.0}, {"date": "2024-06-28", "close": 22.8, "volume": 255321.0}, {"date": "2024-07-01", "close": 23.22, "volume": 113417.0}, {"date": "2024-07-02", "close": 23.33, "volume": 80397.0}, {"date": "2024-07-03", "close": 22.35, "volume": 50175.0}, {"date": "2024-07-05", "close": 21.11, "volume": 107373.0}, {"date": "2024-07-08", "close": 21.4, "volume": 85068.0}, {"date": "2024-07-09", "close": 20.48, "volume": 73037.0}, {"date": "2024-07-10", "close": 21.02, "volume": 102464.0}, {"date": "2024-07-11", "close": 22.42, "volume": 104569.0}, {"date": "2024-07-12", "close": 22.43, "volume": 102323.0}, {"date": "2024-07-15", "close": 22.31, "volume": 79063.0}, {"date": "2024-07-16", "close": 23.21, "volume": 67561.0}, {"date": "2024-07-17", "close": 23.16, "volume": 102115.0}, {"date": "2024-07-18", "close": 22.47, "volume": 60342.0}, {"date": "2024-07-19", "close": 22.16, "volume": 47064.0}, {"date": "2024-07-22", "close": 22.47, "volume": 59217.0}, {"date": "2024-07-23", "close": 22.74, "volume": 64415.0}, {"date": "2024-07-24", "close": 23.14, "volume": 85489.0}, {"date": "2024-07-25", "close": 26.07, "volume": 148382.0}, {"date": "2024-07-26", "close": 27.56, "volume": 114637.0}, {"date": "2024-07-29", "close": 27.03, "volume": 73003.0}, {"date": "2024-07-30", "close": 28.49, "volume": 99083.0}, {"date": "2024-07-31", "close": 29.67, "volume": 178909.0}, {"date": "2024-08-01", "close": 28.49, "volume": 100190.0}, {"date": "2024-08-02", "close": 28.22, "volume": 61468.0}, {"date": "2024-08-05", "close": 25.9, "volume": 66485.0}, {"date": "2024-08-06", "close": 26.27, "volume": 53889.0}, {"date": "2024-08-07", "close": 26.0, "volume": 79303.0}, {"date": "2024-08-08", "close": 26.03, "volume": 42377.0}, {"date": "2024-08-09", "close": 25.3, "volume": 56307.0}, {"date": "2024-08-12", "close": 24.61, "volume": 49882.0}, {"date": "2024-08-13", "close": 25.15, "volume": 49565.0}, {"date": "2024-08-14", "close": 24.68, "volume": 33208.0}, {"date": "2024-08-15", "close": 25.01, "volume": 42442.0}, {"date": "2024-08-16", "close": 25.83, "volume": 74123.0}, {"date": "2024-08-19", "close": 25.99, "volume": 43227.0}, {"date": "2024-08-20", "close": 25.95, "volume": 47773.0}, {"date": "2024-08-21", "close": 26.22, "volume": 41767.0}, {"date": "2024-08-22", "close": 25.84, "volume": 37358.0}, {"date": "2024-08-23", "close": 26.82, "volume": 48162.0}, {"date": "2024-08-26", "close": 26.72, "volume": 39625.0}, {"date": "2024-08-27", "close": 26.53, "volume": 56913.0}, {"date": "2024-08-28", "close": 26.45, "volume": 76361.0}, {"date": "2024-08-29", "close": 26.87, "volume": 91801.0}, {"date": "2024-08-30", "close": 26.76, "volume": 248669.0}, {"date": "2024-09-03", "close": 26.91, "volume": 66949.0}, {"date": "2024-09-04", "close": 27.64, "volume": 50223.0}, {"date": "2024-09-05", "close": 27.35, "volume": 49494.0}, {"date": "2024-09-06", "close": 27.56, "volume": 54205.0}, {"date": "2024-09-09", "close": 27.23, "volume": 65894.0}, {"date": "2024-09-10", "close": 28.06, "volume": 74636.0}, {"date": "2024-09-11", "close": 27.72, "volume": 53353.0}, {"date": "2024-09-12", "close": 28.87, "volume": 63474.0}, {"date": "2024-09-13", "close": 29.81, "volume": 87724.0}, {"date": "2024-09-16", "close": 29.99, "volume": 60447.0}, {"date": "2024-09-17", "close": 29.54, "volume": 46337.0}, {"date": "2024-09-18", "close": 29.22, "volume": 52944.0}, {"date": "2024-09-19", "close": 29.95, "volume": 123736.0}, {"date": "2024-09-20", "close": 30.22, "volume": 248498.0}, {"date": "2024-09-23", "close": 30.26, "volume": 54137.0}, {"date": "2024-09-24", "close": 31.52, "volume": 90075.0}, {"date": "2024-09-25", "close": 30.45, "volume": 59115.0}, {"date": "2024-09-26", "close": 31.72, "volume": 81507.0}, {"date": "2024-09-27", "close": 32.96, "volume": 98872.0}, {"date": "2024-09-30", "close": 32.34, "volume": 100157.0}, {"date": "2024-10-01", "close": 32.43, "volume": 61506.0}, {"date": "2024-10-02", "close": 32.53, "volume": 54810.0}, {"date": "2024-10-03", "close": 31.83, "volume": 53031.0}, {"date": "2024-10-04", "close": 32.2, "volume": 41282.0}, {"date": "2024-10-07", "close": 31.92, "volume": 54770.0}, {"date": "2024-10-08", "close": 32.09, "volume": 51275.0}, {"date": "2024-10-09", "close": 32.27, "volume": 40327.0}, {"date": "2024-10-10", "close": 32.43, "volume": 44703.0}, {"date": "2024-10-11", "close": 32.45, "volume": 31275.0}, {"date": "2024-10-14", "close": 32.0, "volume": 24078.0}, {"date": "2024-10-15", "close": 32.44, "volume": 52624.0}, {"date": "2024-10-16", "close": 32.9, "volume": 38506.0}, {"date": "2024-10-17", "close": 33.48, "volume": 57591.0}, {"date": "2024-10-18", "close": 32.89, "volume": 36366.0}, {"date": "2024-10-21", "close": 31.89, "volume": 42301.0}, {"date": "2024-10-22", "close": 31.45, "volume": 34099.0}, {"date": "2024-10-23", "close": 31.65, "volume": 32603.0}, {"date": "2024-10-24", "close": 31.54, "volume": 52924.0}, {"date": "2024-10-25", "close": 31.04, "volume": 42055.0}, {"date": "2024-10-28", "close": 31.63, "volume": 29745.0}, {"date": "2024-10-29", "close": 31.55, "volume": 28595.0}, {"date": "2024-10-30", "close": 22.87, "volume": 96419.0}, {"date": "2024-10-31", "close": 20.96, "volume": 128080.0}, {"date": "2024-11-01", "close": 20.55, "volume": 103347.0}, {"date": "2024-11-04", "close": 19.92, "volume": 156542.0}, {"date": "2024-11-05", "close": 19.76, "volume": 102717.0}, {"date": "2024-11-06", "close": 22.61, "volume": 211644.0}, {"date": "2024-11-07", "close": 21.51, "volume": 121494.0}, {"date": "2024-11-08", "close": 21.85, "volume": 89071.0}, {"date": "2024-11-11", "close": 22.25, "volume": 96205.0}, {"date": "2024-11-12", "close": 20.14, "volume": 73474.0}, {"date": "2024-11-13", "close": 19.6, "volume": 113866.0}, {"date": "2024-11-14", "close": 19.34, "volume": 85534.0}, {"date": "2024-11-15", "close": 19.36, "volume": 75020.0}, {"date": "2024-11-18", "close": 19.27, "volume": 65803.0}, {"date": "2024-11-19", "close": 19.24, "volume": 70802.0}, {"date": "2024-11-20", "close": 20.0, "volume": 102350.0}, {"date": "2024-11-21", "close": 20.3, "volume": 141120.0}, {"date": "2024-11-22", "close": 20.28, "volume": 51201.0}, {"date": "2024-11-25", "close": 19.86, "volume": 113235.0}, {"date": "2024-11-26", "close": 19.74, "volume": 61204.0}, {"date": "2024-11-27", "close": 20.18, "volume": 72828.0}, {"date": "2024-11-29", "close": 19.78, "volume": 38164.0}, {"date": "2024-12-02", "close": 20.05, "volume": 65109.0}, {"date": "2024-12-03", "close": 19.89, "volume": 63995.0}, {"date": "2024-12-04", "close": 19.37, "volume": 87578.0}, {"date": "2024-12-05", "close": 19.23, "volume": 88527.0}, {"date": "2024-12-06", "close": 18.79, "volume": 113713.0}, {"date": "2024-12-09", "close": 18.18, "volume": 105345.0}, {"date": "2024-12-10", "close": 17.95, "volume": 124427.0}, {"date": "2024-12-11", "close": 18.24, "volume": 137776.0}, {"date": "2024-12-12", "close": 18.03, "volume": 53649.0}, {"date": "2024-12-13", "close": 17.94, "volume": 74976.0}, {"date": "2024-12-16", "close": 17.77, "volume": 77391.0}, {"date": "2024-12-17", "close": 17.49, "volume": 88512.0}, {"date": "2024-12-18", "close": 16.91, "volume": 114678.0}, {"date": "2024-12-19", "close": 16.7, "volume": 192826.0}, {"date": "2024-12-20", "close": 16.68, "volume": 212263.0}, {"date": "2024-12-23", "close": 16.38, "volume": 74349.0}, {"date": "2024-12-24", "close": 16.54, "volume": 45173.0}, {"date": "2024-12-26", "close": 16.63, "volume": 55843.0}, {"date": "2024-12-27", "close": 16.59, "volume": 81637.0}, {"date": "2024-12-30", "close": 16.56, "volume": 99849.0}, {"date": "2024-12-31", "close": 16.81, "volume": 81267.0}, {"date": "2025-01-02", "close": 16.54, "volume": 107729.0}, {"date": "2025-01-03", "close": 16.44, "volume": 88096.0}, {"date": "2025-01-06", "close": 16.53, "volume": 97268.0}, {"date": "2025-01-07", "close": 15.95, "volume": 99594.0}, {"date": "2025-01-08", "close": 16.24, "volume": 135852.0}, {"date": "2025-01-10", "close": 15.25, "volume": 177585.0}, {"date": "2025-01-13", "close": 15.7, "volume": 143026.0}, {"date": "2025-01-14", "close": 15.11, "volume": 83541.0}, {"date": "2025-01-15", "close": 15.32, "volume": 52359.0}, {"date": "2025-01-16", "close": 15.09, "volume": 61023.0}, {"date": "2025-01-17", "close": 15.32, "volume": 51021.0}, {"date": "2025-01-21", "close": 15.66, "volume": 84931.0}, {"date": "2025-01-22", "close": 15.12, "volume": 48504.0}, {"date": "2025-01-23", "close": 15.46, "volume": 74575.0}, {"date": "2025-01-24", "close": 15.94, "volume": 64111.0}, {"date": "2025-01-27", "close": 16.13, "volume": 81426.0}, {"date": "2025-01-28", "close": 15.82, "volume": 55004.0}, {"date": "2025-01-29", "close": 15.66, "volume": 45826.0}, {"date": "2025-01-30", "close": 15.58, "volume": 87807.0}, {"date": "2025-01-31", "close": 15.55, "volume": 92756.0}, {"date": "2025-02-03", "close": 15.3, "volume": 80287.0}, {"date": "2025-02-04", "close": 15.6, "volume": 60699.0}, {"date": "2025-02-05", "close": 15.88, "volume": 63891.0}, {"date": "2025-02-06", "close": 15.77, "volume": 52888.0}, {"date": "2025-02-07", "close": 15.75, "volume": 66223.0}, {"date": "2025-02-10", "close": 16.83, "volume": 68447.0}, {"date": "2025-02-11", "close": 17.51, "volume": 79233.0}, {"date": "2025-02-12", "close": 17.05, "volume": 70414.0}, {"date": "2025-02-13", "close": 17.43, "volume": 52483.0}, {"date": "2025-02-14", "close": 17.64, "volume": 31627.0}, {"date": "2025-02-18", "close": 18.22, "volume": 78205.0}, {"date": "2025-02-19", "close": 18.16, "volume": 54405.0}, {"date": "2025-02-20", "close": 17.93, "volume": 50852.0}, {"date": "2025-02-21", "close": 17.88, "volume": 32448.0}, {"date": "2025-02-24", "close": 17.56, "volume": 39631.0}, {"date": "2025-02-25", "close": 17.87, "volume": 48071.0}, {"date": "2025-02-26", "close": 17.97, "volume": 51718.0}, {"date": "2025-02-27", "close": 17.29, "volume": 41249.0}, {"date": "2025-02-28", "close": 17.28, "volume": 71268.0}, {"date": "2025-03-03", "close": 16.66, "volume": 37377.0}, {"date": "2025-03-04", "close": 16.98, "volume": 72502.0}, {"date": "2025-03-05", "close": 18.13, "volume": 111129.0}, {"date": "2025-03-06", "close": 19.27, "volume": 144689.0}, {"date": "2025-03-07", "close": 19.89, "volume": 104286.0}, {"date": "2025-03-10", "close": 20.5, "volume": 136997.0}, {"date": "2025-03-11", "close": 21.21, "volume": 92307.0}, {"date": "2025-03-12", "close": 20.36, "volume": 115333.0}, {"date": "2025-03-13", "close": 21.15, "volume": 119367.0}, {"date": "2025-03-14", "close": 22.18, "volume": 147478.0}, {"date": "2025-03-17", "close": 23.13, "volume": 133118.0}, {"date": "2025-03-18", "close": 22.68, "volume": 79342.0}, {"date": "2025-03-19", "close": 22.39, "volume": 50427.0}, {"date": "2025-03-20", "close": 21.89, "volume": 48763.0}, {"date": "2025-03-21", "close": 22.79, "volume": 196174.0}, {"date": "2025-03-24", "close": 21.76, "volume": 88212.0}, {"date": "2025-03-25", "close": 20.91, "volume": 70564.0}, {"date": "2025-03-26", "close": 21.12, "volume": 49737.0}, {"date": "2025-03-27", "close": 21.93, "volume": 47996.0}, {"date": "2025-03-28", "close": 21.24, "volume": 50061.0}, {"date": "2025-03-31", "close": 20.31, "volume": 76045.0}, {"date": "2025-04-01", "close": 20.27, "volume": 42125.0}, {"date": "2025-04-02", "close": 20.2, "volume": 59151.0}, {"date": "2025-04-03", "close": 19.41, "volume": 49367.0}, {"date": "2025-04-04", "close": 18.61, "volume": 87176.0}, {"date": "2025-04-07", "close": 17.84, "volume": 65989.0}, {"date": "2025-04-08", "close": 17.56, "volume": 65837.0}, {"date": "2025-04-09", "close": 17.83, "volume": 78464.0}, {"date": "2025-04-10", "close": 17.25, "volume": 45396.0}, {"date": "2025-04-11", "close": 17.36, "volume": 54696.0}, {"date": "2025-04-14", "close": 17.7, "volume": 48067.0}, {"date": "2025-04-15", "close": 17.83, "volume": 101680.0}, {"date": "2025-04-16", "close": 17.59, "volume": 43003.0}, {"date": "2025-04-17", "close": 17.69, "volume": 39040.0}, {"date": "2025-04-21", "close": 17.51, "volume": 40864.0}, {"date": "2025-04-22", "close": 17.53, "volume": 42513.0}, {"date": "2025-04-23", "close": 17.25, "volume": 47031.0}, {"date": "2025-04-24", "close": 17.47, "volume": 65943.0}, {"date": "2025-04-25", "close": 17.3, "volume": 47459.0}, {"date": "2025-04-28", "close": 17.89, "volume": 46077.0}, {"date": "2025-04-29", "close": 18.31, "volume": 70801.0}, {"date": "2025-04-30", "close": 17.69, "volume": 61861.0}, {"date": "2025-05-01", "close": 14.97, "volume": 110460.0}, {"date": "2025-05-02", "close": 16.04, "volume": 71141.0}, {"date": "2025-05-05", "close": 16.12, "volume": 85946.0}, {"date": "2025-05-06", "close": 16.57, "volume": 36471.0}, {"date": "2025-05-07", "close": 16.25, "volume": 64677.0}, {"date": "2025-05-08", "close": 15.56, "volume": 48524.0}, {"date": "2025-05-09", "close": 15.66, "volume": 54712.0}, {"date": "2025-05-12", "close": 15.29, "volume": 62043.0}, {"date": "2025-05-13", "close": 14.85, "volume": 37018.0}, {"date": "2025-05-14", "close": 14.45, "volume": 78864.0}, {"date": "2025-05-15", "close": 14.69, "volume": 70331.0}, {"date": "2025-05-16", "close": 14.58, "volume": 61625.0}, {"date": "2025-05-19", "close": 14.33, "volume": 31179.0}, {"date": "2025-05-20", "close": 14.61, "volume": 41545.0}, {"date": "2025-05-21", "close": 14.23, "volume": 62184.0}, {"date": "2025-05-22", "close": 14.25, "volume": 49350.0}, {"date": "2025-05-23", "close": 14.04, "volume": 42401.0}, {"date": "2025-05-27", "close": 14.61, "volume": 41437.0}, {"date": "2025-05-28", "close": 14.365, "volume": 29386.0}, {"date": "2025-05-29", "close": 14.45, "volume": 20343.0}, {"date": "2025-05-30", "close": 14.21, "volume": 66719.0}, {"date": "2025-06-02", "close": 14.84, "volume": 66898.0}, {"date": "2025-06-03", "close": 15.17, "volume": 42922.0}, {"date": "2025-06-04", "close": 15.35, "volume": 39194.0}, {"date": "2025-06-05", "close": 15.77, "volume": 60651.0}, {"date": "2025-06-06", "close": 15.915, "volume": 38924.0}, {"date": "2025-06-09", "close": 16.03, "volume": 44574.0}, {"date": "2025-06-10", "close": 16.17, "volume": 32962.0}, {"date": "2025-06-11", "close": 16.28, "volume": 38824.0}, {"date": "2025-06-12", "close": 16.26, "volume": 43171.0}, {"date": "2025-06-13", "close": 15.73, "volume": 36036.0}, {"date": "2025-06-16", "close": 15.82, "volume": 47451.0}, {"date": "2025-06-17", "close": 15.36, "volume": 50004.0}, {"date": "2025-06-18", "close": 15.43, "volume": 43686.0}, {"date": "2025-06-20", "close": 15.26, "volume": 78265.0}, {"date": "2025-06-23", "close": 16.4, "volume": 59773.0}, {"date": "2025-06-24", "close": 16.38, "volume": 47389.0}, {"date": "2025-06-25", "close": 16.14, "volume": 31382.0}, {"date": "2025-06-26", "close": 16.1, "volume": 44410.0}, {"date": "2025-06-27", "close": 16.51, "volume": 90074.0}, {"date": "2025-06-30", "close": 16.25, "volume": 66501.0}, {"date": "2025-07-01", "close": 16.89, "volume": 39749.0}, {"date": "2025-07-02", "close": 17.18, "volume": 62462.0}, {"date": "2025-07-03", "close": 17.48, "volume": 17655.0}, {"date": "2025-07-07", "close": 17.29, "volume": 70611.0}, {"date": "2025-07-08", "close": 18.3, "volume": 56266.0}, {"date": "2025-07-09", "close": 18.58, "volume": 51678.0}, {"date": "2025-07-10", "close": 18.72, "volume": 35529.0}, {"date": "2025-07-11", "close": 18.11, "volume": 28612.0}, {"date": "2025-07-14", "close": 17.83, "volume": 38211.0}, {"date": "2025-07-15", "close": 17.82, "volume": 78869.0}, {"date": "2025-07-16", "close": 17.61, "volume": 78255.0}, {"date": "2025-07-17", "close": 17.97, "volume": 64146.0}, {"date": "2025-07-18", "close": 17.59, "volume": 37797.0}, {"date": "2025-07-21", "close": 17.92, "volume": 35668.0}, {"date": "2025-07-22", "close": 18.46, "volume": 43898.0}, {"date": "2025-07-23", "close": 18.73, "volume": 17109.0}, {"date": "2025-07-24", "close": 17.95, "volume": 24808.0}, {"date": "2025-07-25", "close": 17.82, "volume": 27394.0}, {"date": "2025-07-28", "close": 17.87, "volume": 20717.0}, {"date": "2025-07-29", "close": 17.31, "volume": 40829.0}, {"date": "2025-07-30", "close": 17.16, "volume": 48497.0}, {"date": "2025-07-31", "close": 17.15, "volume": 34695.0}, {"date": "2025-08-01", "close": 16.985, "volume": 43770.0}, {"date": "2025-08-04", "close": 16.89, "volume": 38653.0}, {"date": "2025-08-05", "close": 16.44, "volume": 32483.0}, {"date": "2025-08-06", "close": 16.52, "volume": 29788.0}, {"date": "2025-08-07", "close": 16.61, "volume": 26433.0}, {"date": "2025-08-08", "close": 15.05, "volume": 32088.0}, {"date": "2025-08-11", "close": 15.03, "volume": 35972.0}, {"date": "2025-08-12", "close": 15.84, "volume": 35545.0}, {"date": "2025-08-13", "close": 16.08, "volume": 31095.0}, {"date": "2025-08-14", "close": 15.18, "volume": 76574.0}, {"date": "2025-08-15", "close": 15.39, "volume": 69907.0}, {"date": "2025-08-18", "close": 15.91, "volume": 41358.0}, {"date": "2025-08-19", "close": 15.48, "volume": 29265.0}, {"date": "2025-08-20", "close": 15.63, "volume": 29630.0}, {"date": "2025-08-21", "close": 15.76, "volume": 23722.0}, {"date": "2025-08-22", "close": 16.02, "volume": 41181.0}, {"date": "2025-08-25", "close": 15.91, "volume": 36930.0}, {"date": "2025-08-26", "close": 16.18, "volume": 30603.0}, {"date": "2025-08-27", "close": 15.98, "volume": 29064.0}, {"date": "2025-08-28", "close": 16.01, "volume": 25715.0}, {"date": "2025-08-29", "close": 17.0, "volume": 57954.0}, {"date": "2025-09-02", "close": 15.91, "volume": 36466.0}, {"date": "2025-09-03", "close": 15.82, "volume": 34001.0}, {"date": "2025-09-04", "close": 16.67, "volume": 30296.0}, {"date": "2025-09-05", "close": 16.07, "volume": 26697.0}, {"date": "2025-09-08", "close": 16.25, "volume": 59422.0}, {"date": "2025-09-09", "close": 15.76, "volume": 19717.0}, {"date": "2025-09-10", "close": 15.43, "volume": 18788.0}, {"date": "2025-09-11", "close": 16.38, "volume": 36335.0}, {"date": "2025-09-12", "close": 15.57, "volume": 26990.0}, {"date": "2025-09-15", "close": 15.57, "volume": 22947.0}, {"date": "2025-09-16", "close": 15.405, "volume": 25175.0}, {"date": "2025-09-17", "close": 15.27, "volume": 30035.0}, {"date": "2025-09-18", "close": 15.64, "volume": 31097.0}, {"date": "2025-09-19", "close": 15.22, "volume": 86682.0}, {"date": "2025-09-22", "close": 15.69, "volume": 30417.0}, {"date": "2025-09-23", "close": 15.93, "volume": 41266.0}, {"date": "2025-09-24", "close": 15.85, "volume": 17191.0}, {"date": "2025-09-25", "close": 15.65, "volume": 36696.0}, {"date": "2025-09-26", "close": 15.59, "volume": 17075.0}, {"date": "2025-09-29", "close": 15.27, "volume": 28264.0}, {"date": "2025-09-30", "close": 14.97, "volume": 30955.0}, {"date": "2025-10-01", "close": 14.93, "volume": 29067.0}, {"date": "2025-10-02", "close": 14.99, "volume": 38148.0}, {"date": "2025-10-03", "close": 15.2, "volume": 23670.0}, {"date": "2025-10-06", "close": 14.55, "volume": 46997.0}, {"date": "2025-10-07", "close": 14.36, "volume": 30589.0}, {"date": "2025-10-08", "close": 14.74, "volume": 23152.0}, {"date": "2025-10-09", "close": 14.4, "volume": 18050.0}, {"date": "2025-10-10", "close": 14.18, "volume": 29687.0}, {"date": "2025-10-13", "close": 14.1, "volume": 25206.0}, {"date": "2025-10-14", "close": 14.5, "volume": 37823.0}, {"date": "2025-10-15", "close": 15.06, "volume": 32816.0}, {"date": "2025-10-16", "close": 15.06, "volume": 53703.0}, {"date": "2025-10-17", "close": 14.84, "volume": 66019.0}, {"date": "2025-10-20", "close": 14.99, "volume": 33578.0}, {"date": "2025-10-21", "close": 14.55, "volume": 44150.0}, {"date": "2025-10-22", "close": 15.02, "volume": 44028.0}, {"date": "2025-10-23", "close": 15.1, "volume": 66140.0}, {"date": "2025-10-24", "close": 15.675, "volume": 27582.0}, {"date": "2025-10-27", "close": 15.375, "volume": 28311.0}, {"date": "2025-10-28", "close": 15.33, "volume": 21952.0}, {"date": "2025-10-29", "close": 14.88, "volume": 34904.0}, {"date": "2025-10-30", "close": 14.695, "volume": 27146.0}, {"date": "2025-10-31", "close": 14.53, "volume": 27154.0}, {"date": "2025-11-03", "close": 14.3, "volume": 13097.0}, {"date": "2025-11-04", "close": 14.2, "volume": 52801.0}, {"date": "2025-11-05", "close": 14.5, "volume": 22988.0}, {"date": "2025-11-06", "close": 17.06, "volume": 105339.0}, {"date": "2025-11-07", "close": 18.0, "volume": 72162.0}, {"date": "2025-11-10", "close": 19.68, "volume": 91417.0}, {"date": "2025-11-11", "close": 19.83, "volume": 78423.0}, {"date": "2025-11-12", "close": 19.8, "volume": 40184.0}, {"date": "2025-11-13", "close": 19.85, "volume": 56719.0}, {"date": "2025-11-14", "close": 19.85, "volume": 105806.0}, {"date": "2025-11-17", "close": 19.85, "volume": 62253.0}, {"date": "2025-11-18", "close": 19.3, "volume": 41287.0}, {"date": "2025-11-19", "close": 19.25, "volume": 70651.0}, {"date": "2025-11-20", "close": 19.21, "volume": 54264.0}, {"date": "2025-11-21", "close": 20.2, "volume": 63073.0}, {"date": "2025-11-24", "close": 20.42, "volume": 75604.0}, {"date": "2025-11-25", "close": 21.18, "volume": 56480.0}, {"date": "2025-11-26", "close": 20.91, "volume": 62393.0}, {"date": "2025-11-28", "close": 21.09, "volume": 35691.0}, {"date": "2025-12-01", "close": 21.4, "volume": 81245.0}, {"date": "2025-12-02", "close": 21.68, "volume": 58489.0}, {"date": "2025-12-03", "close": 21.61, "volume": 37000.0}, {"date": "2025-12-04", "close": 21.53, "volume": 40221.0}, {"date": "2025-12-05", "close": 21.41, "volume": 34557.0}, {"date": "2025-12-08", "close": 21.65, "volume": 43651.0}, {"date": "2025-12-09", "close": 20.98, "volume": 57846.0}, {"date": "2025-12-10", "close": 21.41, "volume": 86526.0}, {"date": "2025-12-11", "close": 21.65, "volume": 75865.0}, {"date": "2025-12-12", "close": 21.85, "volume": 55470.0}, {"date": "2025-12-15", "close": 22.23, "volume": 78789.0}, {"date": "2025-12-16", "close": 22.4, "volume": 49522.0}, {"date": "2025-12-17", "close": 22.38, "volume": 50400.0}, {"date": "2025-12-18", "close": 22.88, "volume": 78975.0}, {"date": "2025-12-19", "close": 22.23, "volume": 110895.0}, {"date": "2025-12-22", "close": 22.42, "volume": 49499.0}, {"date": "2025-12-23", "close": 22.23, "volume": 37556.0}, {"date": "2025-12-24", "close": 22.4, "volume": 16501.0}, {"date": "2025-12-26", "close": 22.13, "volume": 21960.0}, {"date": "2025-12-29", "close": 23.03, "volume": 62588.0}, {"date": "2025-12-30", "close": 23.47, "volume": 53649.0}, {"date": "2025-12-31", "close": 22.8, "volume": 30875.0}, {"date": "2026-01-02", "close": 22.22, "volume": 39200.0}, {"date": "2026-01-05", "close": 23.06, "volume": 46428.0}, {"date": "2026-01-06", "close": 22.9, "volume": 38334.0}, {"date": "2026-01-07", "close": 21.99, "volume": 30060.0}, {"date": "2026-01-08", "close": 22.3, "volume": 28335.0}, {"date": "2026-01-09", "close": 21.98, "volume": 26666.0}, {"date": "2026-01-12", "close": 22.07, "volume": 54934.0}, {"date": "2026-01-13", "close": 21.05, "volume": 79036.0}, {"date": "2026-01-14", "close": 21.8, "volume": 62805.0}, {"date": "2026-01-15", "close": 22.13, "volume": 57174.0}, {"date": "2026-01-16", "close": 22.53, "volume": 58471.0}, {"date": "2026-01-20", "close": 21.93, "volume": 28956.0}, {"date": "2026-01-21", "close": 22.94, "volume": 31855.0}, {"date": "2026-01-22", "close": 23.47, "volume": 36061.0}, {"date": "2026-01-23", "close": 22.78, "volume": 34713.0}, {"date": "2026-01-26", "close": 22.6, "volume": 58607.0}, {"date": "2026-01-27", "close": 23.13, "volume": 83477.0}, {"date": "2026-01-28", "close": 22.285, "volume": 35662.0}, {"date": "2026-01-29", "close": 23.35, "volume": 47756.0}, {"date": "2026-01-30", "close": 24.19, "volume": 56023.0}, {"date": "2026-02-02", "close": 24.65, "volume": 62785.0}, {"date": "2026-02-03", "close": 25.91, "volume": 71075.0}, {"date": "2026-02-04", "close": 25.51, "volume": 45658.0}, {"date": "2026-02-05", "close": 25.79, "volume": 49376.0}, {"date": "2026-02-06", "close": 25.78, "volume": 61688.0}, {"date": "2026-02-09", "close": 25.73, "volume": 58333.0}, {"date": "2026-02-10", "close": 26.11, "volume": 64999.0}, {"date": "2026-02-11", "close": 25.88, "volume": 54161.0}, {"date": "2026-02-12", "close": 29.11, "volume": 135559.0}, {"date": "2026-02-13", "close": 28.77, "volume": 50164.0}, {"date": "2026-02-17", "close": 28.2, "volume": 74904.0}, {"date": "2026-02-18", "close": 28.17, "volume": 55955.0}, {"date": "2026-02-19", "close": 28.44, "volume": 52157.0}, {"date": "2026-02-20", "close": 28.02, "volume": 50475.0}, {"date": "2026-02-23", "close": 28.37, "volume": 74856.0}, {"date": "2026-02-24", "close": 28.6, "volume": 40678.0}, {"date": "2026-02-25", "close": 28.53, "volume": 25347.0}, {"date": "2026-02-26", "close": 28.33, "volume": 32221.0}, {"date": "2026-02-27", "close": 28.82, "volume": 52455.0}, {"date": "2026-03-02", "close": 29.26, "volume": 74453.0}, {"date": "2026-03-03", "close": 29.3, "volume": 61493.0}, {"date": "2026-03-04", "close": 29.92, "volume": 76660.0}, {"date": "2026-03-05", "close": 25.06, "volume": 329418.0}, {"date": "2026-03-06", "close": 24.18, "volume": 123022.0}, {"date": "2026-03-09", "close": 23.57, "volume": 143819.0}, {"date": "2026-03-10", "close": 24.53, "volume": 184391.0}, {"date": "2026-03-11", "close": 23.95, "volume": 182418.0}, {"date": "2026-03-12", "close": 24.65, "volume": 100103.0}, {"date": "2026-03-13", "close": 24.49, "volume": 88928.0}, {"date": "2026-03-16", "close": 26.04, "volume": 89994.0}, {"date": "2026-03-17", "close": 26.66, "volume": 107757.0}, {"date": "2026-03-18", "close": 26.27, "volume": 65868.0}, {"date": "2026-03-19", "close": 26.43, "volume": 93440.0}, {"date": "2026-03-20", "close": 26.17, "volume": 131122.0}, {"date": "2026-03-23", "close": 27.03, "volume": 61003.0}, {"date": "2026-03-24", "close": 27.37, "volume": 95688.0}, {"date": "2026-03-25", "close": 27.92, "volume": 58594.0}, {"date": "2026-03-26", "close": 27.56, "volume": 64068.0}, {"date": "2026-03-27", "close": 27.83, "volume": 51778.0}, {"date": "2026-03-30", "close": 27.61, "volume": 68338.0}, {"date": "2026-03-31", "close": 27.22, "volume": 49658.0}, {"date": "2026-04-01", "close": 27.43, "volume": 83721.0}, {"date": "2026-04-02", "close": 27.38, "volume": 58022.0}, {"date": "2026-04-06", "close": 27.26, "volume": 56074.0}, {"date": "2026-04-07", "close": 25.66, "volume": 89201.0}, {"date": "2026-04-08", "close": 26.63, "volume": 79020.0}, {"date": "2026-04-09", "close": 26.18, "volume": 109445.0}, {"date": "2026-04-10", "close": 26.58, "volume": 91587.0}, {"date": "2026-04-13", "close": 26.83, "volume": 80601.0}, {"date": "2026-04-14", "close": 26.89, "volume": 68635.0}, {"date": "2026-04-15", "close": 26.69, "volume": 77352.0}, {"date": "2026-04-16", "close": 28.23, "volume": 115700.0}, {"date": "2026-04-17", "close": 28.23, "volume": 69491.0}, {"date": "2026-04-20", "close": 28.25, "volume": 85101.0}, {"date": "2026-04-21", "close": 28.4, "volume": 60823.0}, {"date": "2026-04-22", "close": 28.595, "volume": 52867.0}, {"date": "2026-04-23", "close": 29.25, "volume": 45338.0}, {"date": "2026-04-24", "close": 28.74, "volume": 65127.0}, {"date": "2026-04-27", "close": 28.24, "volume": 48148.0}, {"date": "2026-04-28", "close": 28.62, "volume": 47736.0}, {"date": "2026-04-29", "close": 27.27, "volume": 52169.0}, {"date": "2026-04-30", "close": 27.93, "volume": 57010.0}, {"date": "2026-05-01", "close": 28.2, "volume": 50926.0}, {"date": "2026-05-04", "close": 27.35, "volume": 87907.0}, {"date": "2026-05-05", "close": 27.66, "volume": 55543.0}, {"date": "2026-05-06", "close": 27.4, "volume": 71014.0}, {"date": "2026-05-07", "close": 25.71, "volume": 118431.0}, {"date": "2026-05-08", "close": 26.55, "volume": 75655.0}, {"date": "2026-05-11", "close": 26.79, "volume": 73984.0}, {"date": "2026-05-12", "close": 26.43, "volume": 63578.0}, {"date": "2026-05-13", "close": 26.91, "volume": 101574.0}, {"date": "2026-05-14", "close": 26.855, "volume": 62777.0}, {"date": "2026-05-15", "close": 26.39, "volume": 59996.0}, {"date": "2026-05-18", "close": 26.72, "volume": 73456.0}, {"date": "2026-05-19", "close": 26.98, "volume": 57285.0}, {"date": "2026-05-20", "close": 27.035, "volume": 56800.0}, {"date": "2026-05-21", "close": 27.25, "volume": 59651.0}, {"date": "2026-05-22", "close": 27.39, "volume": 66895.0}, {"date": "2026-05-26", "close": 27.48, "volume": 84516.0}, {"date": "2026-05-27", "close": 28.41, "volume": 98313.0}, {"date": "2026-05-28", "close": 28.445, "volume": 46870.0}, {"date": "2026-05-29", "close": 28.16, "volume": 55042.0}, {"date": "2026-06-01", "close": 28.28, "volume": 67962.0}, {"date": "2026-06-02", "close": 28.37, "volume": 54997.0}, {"date": "2026-06-03", "close": 25.9, "volume": 76114.0}, {"date": "2026-06-04", "close": 25.89, "volume": 56184.0}, {"date": "2026-06-05", "close": 25.75, "volume": 95529.0}, {"date": "2026-06-08", "close": 25.77, "volume": 48132.0}, {"date": "2026-06-09", "close": 26.31, "volume": 59155.0}, {"date": "2026-06-10", "close": 27.02, "volume": 45950.0}, {"date": "2026-06-11", "close": 27.15, "volume": 65285.0}, {"date": "2026-06-12", "close": 28.37, "volume": 89862.0}, {"date": "2026-06-15", "close": 27.63, "volume": 90026.0}, {"date": "2026-06-16", "close": 26.66, "volume": 79209.0}, {"date": "2026-06-17", "close": 25.66, "volume": 67291.0}, {"date": "2026-06-18", "close": 25.76, "volume": 127651.0}, {"date": "2026-06-22", "close": 26.1, "volume": 153662.0}, {"date": "2026-06-23", "close": 26.7, "volume": 69721.0}, {"date": "2026-06-24", "close": 26.73, "volume": 77581.0}, {"date": "2026-06-25", "close": 26.71, "volume": 61657.0}, {"date": "2026-06-26", "close": 27.03, "volume": 201389.0}, {"date": "2026-06-29", "close": 27.69, "volume": 86445.0}, {"date": "2026-06-30", "close": 26.49, "volume": 67913.0}, {"date": "2026-07-01", "close": 26.44, "volume": 79403.0}, {"date": "2026-07-02", "close": 24.81, "volume": 74746.0}, {"date": "2026-07-06", "close": 24.73, "volume": 86990.0}, {"date": "2026-07-07", "close": 24.25, "volume": 60770.0}, {"date": "2026-07-08", "close": 24.71, "volume": 74809.0}, {"date": "2026-07-09", "close": 23.61, "volume": 63122.0}, {"date": "2026-07-10", "close": 23.91, "volume": 61971.0}, {"date": "2026-07-13", "close": 23.31, "volume": 114155.0}, {"date": "2026-07-14", "close": 23.8, "volume": 101927.0}, {"date": "2026-07-15", "close": 23.63, "volume": 60193.0}, {"date": "2026-07-16", "close": 24.1, "volume": 58432.0}, {"date": "2026-07-17", "close": 23.17, "volume": 52285.0}, {"date": "2026-07-20", "close": 22.87, "volume": 51995.0}, {"date": "2026-07-21", "close": 23.35, "volume": 63891.0}, {"date": "2026-07-22", "close": 23.86, "volume": 66088.0}, {"date": "2026-07-23", "close": 23.32, "volume": 73856.0}, {"date": "2026-07-24", "close": 23.45, "volume": 57041.0}, {"date": "2026-07-27", "close": 23.69, "volume": 49798.0}, {"date": "2026-07-28", "close": 24.04, "volume": 50342.0}, {"date": "2026-07-29", "close": 23.73, "volume": 70058.0}, {"date": "2026-07-30", "close": 23.5, "volume": 37682.0}, {"date": "2026-07-31", "close": 23.81, "volume": 76358.0}, {"date": "2026-08-03", "close": 24.64, "volume": 71266.0}, {"date": "2026-08-04", "close": 25.13, "volume": 63591.0}, {"date": "2026-08-05", "close": 24.01, "volume": 82896.0}, {"date": "2026-08-06", "close": 30.63, "volume": 231830.0}, {"date": "2026-08-07", "close": 31.97, "volume": 151622.0}], "refreshing": true}