{"ticker": "AVNT", "overview": {"cik": "1122976", "ticker": "AVNT", "name": "AVIENT CORP", "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "sic": "2821", "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001225208-26-008407", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "Initial insider holdings", "accession": "0001225208-26-008378", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001193125-26-418501", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000132", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005758", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001122976-26-000126", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001122976-26-000123", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000109", "price_sensitive": false}]}, "description": "AVIENT CORP trades as AVNT on the NYSE and is registered in the United States, classified under Plastic Materials, Synth Resins & Nonvulcan Elastomers (SIC 2821). Privy Trades holds 308 insider filings for the company, from September 2023 to November 2024. Across those, 2 insiders disclosed 1 open-market purchase totalling $839.59K against 3 sales totalling $1.07M. The most recent filing on record is dated 13 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 839588.9711999999, "sell_n": 3, "sell_sum": 1066469.327, "net": -226880.35580000014, "insiders": 2, "first_date": "2023-09-06", "last_date": "2024-11-07"}, "metrics": {"ticker": "AVNT", "has_prices": true, "as_of": "2026-08-07", "last": 45.69, "prev_close": 42.65, "change": 3.039999999999999, "change_pct": 0.07127784290738567, "session_volume": 1664733.0, "vwap_5": 41.62354724276827, "vwap_20": 38.542088312602814, "vwap_60": 36.83757716263246, "vwap_250": 35.36858433875644, "high_52w": 45.69, "low_52w": 27.48, "avg_volume_20": 791289.1, "sessions": 400, "market_cap": {"value": 4190666239.5, "shares": 91719550.0, "as_of": "2026-06-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001225208-26-008407", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Michael J. Frank", "who_key": "Frank Michael J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "CEO files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583938/000122520826008407/0001225208-26-008407-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29684}, {"id": "0001122976-26-000108", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Robert E. Abernathy", "who_key": "ABERNATHY ROBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000108/0001122976-26-000108-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001122976-26-000109", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Sandra Beach Lin", "who_key": "LIN SANDRA BEACH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000109/0001122976-26-000109-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001122976-26-000110", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Richard H. Fearon", "who_key": "FEARON RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000110/0001122976-26-000110-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001122976-26-000111", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Neil Green", "who_key": "Green Neil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000111/0001122976-26-000111-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001122976-26-000112", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "William R. Jellison", "who_key": "Jellison William R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000112/0001122976-26-000112-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001122976-26-000113", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Kim Ann Mink", "who_key": "Mink Kim Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000113/0001122976-26-000113-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001122976-26-000114", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Ernest Nicolas", "who_key": "Nicolas Ernest", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000114/0001122976-26-000114-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001122976-26-000115", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Kerry J. Preete", "who_key": "Preete Kerry J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000115/0001122976-26-000115-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001122976-26-000116", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Patricia Verduin", "who_key": "Verduin Patricia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000116/0001122976-26-000116-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001122976-26-000117", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "William A. Wulfsohn", "who_key": "WULFSOHN WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000117/0001122976-26-000117-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001122976-26-000103", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Giuseppe Di Salvo", "who_key": "Di Salvo Giuseppe", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "CFO files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000103/0001122976-26-000103-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222644}, {"id": "13DG-0002100119-26-000252", "src": "13DG", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Avient Corp", "who_key": "AVIENT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "AVIENT CORP crosses 5% of AVNT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/0002100119-26-000252-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000086", "src": "13DG", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Avient Corp", "who_key": "AVIENT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "AVIENT CORP crosses 5% of AVNT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/0002100121-26-000086-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "0001122976-26-000075", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Robert E. Abernathy", "who_key": "ABERNATHY ROBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000075/0001122976-26-000075-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001122976-26-000076", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Sandra Beach Lin", "who_key": "LIN SANDRA BEACH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000076/0001122976-26-000076-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001122976-26-000077", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Richard H. Fearon", "who_key": "FEARON RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000077/0001122976-26-000077-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001122976-26-000078", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Gregory James Goff", "who_key": "Goff Gregory James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000078/0001122976-26-000078-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001122976-26-000079", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Neil Green", "who_key": "Green Neil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000079/0001122976-26-000079-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001122976-26-000080", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "William R. Jellison", "who_key": "Jellison William R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000080/0001122976-26-000080-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001122976-26-000081", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Kim Ann Mink", "who_key": "Mink Kim Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000081/0001122976-26-000081-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001122976-26-000082", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Ernest Nicolas", "who_key": "Nicolas Ernest", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000082/0001122976-26-000082-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001122976-26-000083", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Kerry J. Preete", "who_key": "Preete Kerry J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000083/0001122976-26-000083-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001122976-26-000084", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Patricia Verduin", "who_key": "Verduin Patricia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000084/0001122976-26-000084-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "0001122976-26-000085", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "William A. Wulfsohn", "who_key": "WULFSOHN WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000085/0001122976-26-000085-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "HOUSE-2026-20034285-T17", "src": "CONGRESS", "ticker": "AVNT", "cik": "", "company": "AVIENT CORP", "company_raw": "0 Main Street Trust > Bank of America\nAvient Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in AVNT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352244}, {"id": "0001122976-26-000060", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Jamie A. Beggs", "who_key": "Beggs Jamie A.", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "CFO files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000060/0001122976-26-000060-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368084}, {"id": "0001122976-26-000061", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Philip G. Clark Jr", "who_key": "Clark Philip G Jr", "role": "SVP, Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "C-suite exec files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000061/0001122976-26-000061-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368084}, {"id": "0001122976-26-000062", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Kristen Gajewski", "who_key": "Gajewski Kristen", "role": "SVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Insider files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000062/0001122976-26-000062-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368084}, {"id": "0001122976-26-000063", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Michael Joseph Irwin", "who_key": "Irwin Michael Joseph", "role": "SVP, New Bus Dev & Mktg Exc", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Insider files routine paperwork on AVNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112297626000063/0001122976-26-000063-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368084}], "recent_buys": [{"id": "0001127602-23-027922", "src": "INSIDERS", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Robert M. Patterson", "who_key": "Patterson Robert M", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 839588.9711999999, "score": 60.7, "price_sensitive": true, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "CEO loads up: $840K into AVNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112760223027922/0001127602-23-027922-index.htm", "trade_date": "2023-11-17", "timestamp": "2023-11-17", "mins": 1557524}], "institutional": [{"id": "13DG-0002100119-26-000252", "src": "13DG", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Avient Corp", "who_key": "AVIENT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "AVIENT CORP crosses 5% of AVNT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/0002100119-26-000252-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000086", "src": "13DG", "ticker": "AVNT", "cik": "1122976", "company": "AVIENT CORP", "company_raw": "AVIENT CORP", "who": "Avient Corp", "who_key": "AVIENT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "AVIENT CORP crosses 5% of AVNT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/0002100121-26-000086-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Avient Corporation Common Stock", "new_value": "AVIENT CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001122976", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001122976", "applied": 1, "detected_at": "2026-09-10T10:06:19.170063"}]}, "key_people": [{"who": "Joel R. Rathbun", "who_key": "Rathbun Joel R.", "role": "SVP, Mergers & Acquisitions", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1066469.327, "net": -1066469.327, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 296431.852, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112760224026897/0001127602-24-026897-index.htm"}, {"action": "SELL", "amount": 507218.2612, "date": "2024-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112760224021925/0001127602-24-021925-index.htm"}, {"action": "SELL", "amount": 262819.21379999997, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112760223023880/0001127602-23-023880-index.htm"}], "latest": {"action": "SELL", "amount": 296431.852, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112760224026897/0001127602-24-026897-index.htm"}}, {"who": "Robert M. Patterson", "who_key": "Patterson Robert M", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 839588.9711999999, "sold": 0, "net": 839588.9711999999, "trades": 1, "top_score": 60.7, "lean": "buying", "history": [{"action": "BUY", "amount": 839588.9711999999, "date": "2023-11-17", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112760223027922/0001127602-23-027922-index.htm"}], "latest": {"action": "BUY", "amount": 839588.9711999999, "date": "2023-11-17", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1122976/000112760223027922/0001127602-23-027922-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001225208-26-008407", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "Initial insider holdings", "accession": "0001225208-26-008378", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001193125-26-418501", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000132", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005758", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001122976-26-000126", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001122976-26-000123", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001122976-26-000109", "price_sensitive": false}], "performance": {"ticker": "AVNT", "has_prices": true, "summary": {"n": 4, "avg": 0.24279333676492842, "win_rate": 1.0, "best": 0.31595622119815664, "worst": 0.1408239700374532, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 40.05, "return": 0.1408239700374532}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-02", "score": 0.0, "ref_price": 36.63, "return": 0.2473382473382472}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 36.06, "return": 0.2670549084858568}, {"who": "Patterson Robert M", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 839588.9711999999, "date": "2023-11-17", "score": 60.7, "ref_price": 34.72, "return": 0.31595622119815664}]}, "price_series": [{"date": "2016-08-08", "close": 35.4, "volume": 222654.0}, {"date": "2016-08-09", "close": 35.32, "volume": 167955.0}, {"date": "2016-08-10", "close": 35.22, "volume": 207111.0}, {"date": "2016-08-11", "close": 33.9, "volume": 978366.0}, {"date": "2016-08-12", "close": 33.66, "volume": 841883.0}, {"date": "2016-08-15", "close": 33.63, "volume": 575830.0}, {"date": "2016-08-16", "close": 33.09, "volume": 650835.0}, {"date": "2016-08-17", "close": 32.83, "volume": 375207.0}, {"date": "2016-08-18", "close": 33.26, "volume": 473536.0}, {"date": "2016-08-19", "close": 33.83, "volume": 413789.0}, {"date": "2016-08-22", "close": 33.85, "volume": 164790.0}, {"date": "2016-08-23", "close": 34.04, "volume": 346750.0}, {"date": "2016-08-24", "close": 33.63, "volume": 311578.0}, {"date": "2016-08-25", "close": 33.81, "volume": 176743.0}, {"date": "2016-08-26", "close": 33.99, "volume": 380839.0}, {"date": "2016-08-29", "close": 34.75, "volume": 278206.0}, {"date": "2016-08-30", "close": 34.75, "volume": 191196.0}, {"date": "2016-08-31", "close": 34.47, "volume": 301130.0}, {"date": "2016-09-01", "close": 34.34, "volume": 290527.0}, {"date": "2016-09-02", "close": 34.86, "volume": 271514.0}, {"date": "2016-09-06", "close": 34.57, "volume": 192532.0}, {"date": "2016-09-07", "close": 34.76, "volume": 326016.0}, {"date": "2016-09-08", "close": 34.48, "volume": 228888.0}, {"date": "2016-09-09", "close": 32.65, "volume": 594587.0}, {"date": "2016-09-12", "close": 33.16, "volume": 512435.0}, {"date": "2016-09-13", "close": 31.96, "volume": 457903.0}, {"date": "2016-09-14", "close": 31.53, "volume": 627868.0}, {"date": "2016-09-15", "close": 31.96, "volume": 390211.0}, {"date": "2016-09-16", "close": 31.25, "volume": 879629.0}, {"date": "2016-09-19", "close": 31.48, "volume": 572968.0}, {"date": "2016-09-20", "close": 31.43, "volume": 355018.0}, {"date": "2016-09-21", "close": 32.03, "volume": 299854.0}, {"date": "2016-09-22", "close": 32.19, "volume": 622908.0}, {"date": "2016-09-23", "close": 31.93, "volume": 317174.0}, {"date": "2016-09-26", "close": 32.38, "volume": 396881.0}, {"date": "2016-09-27", "close": 33.51, "volume": 600579.0}, {"date": "2016-09-28", "close": 34.28, "volume": 722694.0}, {"date": "2016-09-29", "close": 33.51, "volume": 780735.0}, {"date": "2016-09-30", "close": 33.81, "volume": 1476035.0}, {"date": "2016-10-03", "close": 33.16, "volume": 385806.0}, {"date": "2016-10-04", "close": 32.64, "volume": 494581.0}, {"date": "2016-10-05", "close": 33.0, "volume": 605822.0}, {"date": "2016-10-06", "close": 33.99, "volume": 878621.0}, {"date": "2016-10-07", "close": 32.94, "volume": 586674.0}, {"date": "2016-10-10", "close": 32.89, "volume": 340238.0}, {"date": "2016-10-11", "close": 32.03, "volume": 327395.0}, {"date": "2016-10-12", "close": 31.64, "volume": 282616.0}, {"date": "2016-10-13", "close": 30.84, "volume": 499506.0}, {"date": "2016-10-14", "close": 31.24, "volume": 406457.0}, {"date": "2016-10-17", "close": 31.13, "volume": 377527.0}, {"date": "2016-10-18", "close": 30.73, "volume": 909236.0}, {"date": "2016-10-19", "close": 31.15, "volume": 562344.0}, {"date": "2016-10-20", "close": 31.14, "volume": 505462.0}, {"date": "2016-10-21", "close": 31.28, "volume": 575812.0}, {"date": "2016-10-24", "close": 31.58, "volume": 659581.0}, {"date": "2016-10-25", "close": 31.2, "volume": 782272.0}, {"date": "2016-10-26", "close": 29.62, "volume": 1148589.0}, {"date": "2016-10-27", "close": 29.45, "volume": 1139668.0}, {"date": "2016-10-28", "close": 29.06, "volume": 932432.0}, {"date": "2016-10-31", "close": 29.23, "volume": 853262.0}, {"date": "2016-11-01", "close": 29.35, "volume": 680069.0}, {"date": "2016-11-02", "close": 29.22, "volume": 570877.0}, {"date": "2016-11-03", "close": 29.3, "volume": 501883.0}, {"date": "2016-11-04", "close": 29.38, "volume": 390956.0}, {"date": "2016-11-07", "close": 29.5, "volume": 605410.0}, {"date": "2016-11-08", "close": 29.22, "volume": 379663.0}, {"date": "2016-11-09", "close": 30.75, "volume": 875141.0}, {"date": "2016-11-10", "close": 31.36, "volume": 743045.0}, {"date": "2016-11-11", "close": 31.86, "volume": 673998.0}, {"date": "2016-11-14", "close": 32.72, "volume": 928709.0}, {"date": "2016-11-15", "close": 32.31, "volume": 1047285.0}, {"date": "2016-11-16", "close": 32.67, "volume": 469790.0}, {"date": "2016-11-17", "close": 32.38, "volume": 380492.0}, {"date": "2016-11-18", "close": 32.7, "volume": 352212.0}, {"date": "2016-11-21", "close": 32.75, "volume": 556731.0}, {"date": "2016-11-22", "close": 32.84, "volume": 307645.0}, {"date": "2016-11-23", "close": 32.79, "volume": 257077.0}, {"date": "2016-11-25", "close": 32.91, "volume": 102075.0}, {"date": "2016-11-28", "close": 32.62, "volume": 319859.0}, {"date": "2016-11-29", "close": 33.15, "volume": 608979.0}, {"date": "2016-11-30", "close": 32.97, "volume": 405193.0}, {"date": "2016-12-01", "close": 32.37, "volume": 584748.0}, {"date": "2016-12-02", "close": 32.17, "volume": 220101.0}, {"date": "2016-12-05", "close": 32.73, "volume": 421453.0}, {"date": "2016-12-06", "close": 33.16, "volume": 270560.0}, {"date": "2016-12-07", "close": 33.59, "volume": 339996.0}, {"date": "2016-12-08", "close": 34.41, "volume": 300385.0}, {"date": "2016-12-09", "close": 34.38, "volume": 403355.0}, {"date": "2016-12-12", "close": 34.21, "volume": 233514.0}, {"date": "2016-12-13", "close": 33.98, "volume": 256285.0}, {"date": "2016-12-14", "close": 33.22, "volume": 353361.0}, {"date": "2016-12-15", "close": 33.91, "volume": 475551.0}, {"date": "2016-12-16", "close": 34.05, "volume": 1584129.0}, {"date": "2016-12-19", "close": 33.99, "volume": 415081.0}, {"date": "2016-12-20", "close": 34.42, "volume": 509828.0}, {"date": "2016-12-21", "close": 34.14, "volume": 506445.0}, {"date": "2016-12-22", "close": 32.97, "volume": 440132.0}, {"date": "2016-12-23", "close": 33.43, "volume": 270803.0}, {"date": "2016-12-27", "close": 33.32, "volume": 653727.0}, {"date": "2016-12-28", "close": 32.31, "volume": 302419.0}, {"date": "2016-12-29", "close": 32.51, "volume": 300531.0}, {"date": "2016-12-30", "close": 32.04, "volume": 1105654.0}, {"date": "2017-01-03", "close": 32.43, "volume": 432961.0}, {"date": "2017-01-04", "close": 33.31, "volume": 337653.0}, {"date": "2017-01-05", "close": 32.76, "volume": 398928.0}, {"date": "2017-01-06", "close": 32.85, "volume": 452038.0}, {"date": "2017-01-09", "close": 32.36, "volume": 433087.0}, {"date": "2017-01-10", "close": 32.49, "volume": 387752.0}, {"date": "2017-01-11", "close": 32.96, "volume": 575073.0}, {"date": "2017-01-12", "close": 32.54, "volume": 436377.0}, {"date": "2017-01-13", "close": 32.8, "volume": 327819.0}, {"date": "2017-01-17", "close": 32.38, "volume": 332213.0}, {"date": "2017-01-18", "close": 32.36, "volume": 333578.0}, {"date": "2017-01-19", "close": 31.83, "volume": 450344.0}, {"date": "2017-01-20", "close": 32.03, "volume": 631568.0}, {"date": "2017-01-23", "close": 32.06, "volume": 529263.0}, {"date": "2017-01-24", "close": 33.19, "volume": 1110225.0}, {"date": "2017-01-25", "close": 33.15, "volume": 1421538.0}, {"date": "2017-01-26", "close": 33.04, "volume": 621471.0}, {"date": "2017-01-27", "close": 34.58, "volume": 1203054.0}, {"date": "2017-01-30", "close": 34.1, "volume": 819512.0}, {"date": "2017-01-31", "close": 34.11, "volume": 715637.0}, {"date": "2017-02-01", "close": 34.57, "volume": 477062.0}, {"date": "2017-02-02", "close": 34.46, "volume": 623986.0}, {"date": "2017-02-03", "close": 34.88, "volume": 394472.0}, {"date": "2017-02-06", "close": 34.23, "volume": 354315.0}, {"date": "2017-02-07", "close": 33.54, "volume": 412376.0}, {"date": "2017-02-08", "close": 33.58, "volume": 413517.0}, {"date": "2017-02-09", "close": 34.15, "volume": 544365.0}, {"date": "2017-02-10", "close": 34.59, "volume": 508941.0}, {"date": "2017-02-13", "close": 34.43, "volume": 526577.0}, {"date": "2017-02-14", "close": 33.79, "volume": 585049.0}, {"date": "2017-02-15", "close": 34.1, "volume": 605882.0}, {"date": "2017-02-16", "close": 34.25, "volume": 612230.0}, {"date": "2017-02-17", "close": 34.2, "volume": 425428.0}, {"date": "2017-02-21", "close": 34.83, "volume": 899090.0}, {"date": "2017-02-22", "close": 34.49, "volume": 340195.0}, {"date": "2017-02-23", "close": 34.19, "volume": 373256.0}, {"date": "2017-02-24", "close": 34.19, "volume": 262434.0}, {"date": "2017-02-27", "close": 34.14, "volume": 570727.0}, {"date": "2017-02-28", "close": 33.68, "volume": 604900.0}, {"date": "2017-03-01", "close": 34.07, "volume": 498381.0}, {"date": "2017-03-02", "close": 33.55, "volume": 624649.0}, {"date": "2017-03-03", "close": 34.0, "volume": 477348.0}, {"date": "2017-03-06", "close": 33.31, "volume": 275853.0}, {"date": "2017-03-07", "close": 33.0, "volume": 599481.0}, {"date": "2017-03-08", "close": 33.12, "volume": 462162.0}, {"date": "2017-03-09", "close": 33.21, "volume": 480861.0}, {"date": "2017-03-10", "close": 33.32, "volume": 272320.0}, {"date": "2017-03-13", "close": 33.48, "volume": 293845.0}, {"date": "2017-03-14", "close": 33.3, "volume": 260294.0}, {"date": "2017-03-15", "close": 33.85, "volume": 284834.0}, {"date": "2017-03-16", "close": 33.77, "volume": 261639.0}, {"date": "2017-03-17", "close": 34.06, "volume": 738759.0}, {"date": "2017-03-20", "close": 33.66, "volume": 190171.0}, {"date": "2017-03-21", "close": 32.95, "volume": 312575.0}, {"date": "2017-03-22", "close": 32.91, "volume": 275798.0}, {"date": "2017-03-23", "close": 33.38, "volume": 333903.0}, {"date": "2017-03-24", "close": 33.26, "volume": 353194.0}, {"date": "2017-03-27", "close": 33.35, "volume": 388948.0}, {"date": "2017-03-28", "close": 33.75, "volume": 297724.0}, {"date": "2017-03-29", "close": 33.88, "volume": 326967.0}, {"date": "2017-03-30", "close": 34.13, "volume": 295228.0}, {"date": "2017-03-31", "close": 34.09, "volume": 528406.0}, {"date": "2017-04-03", "close": 34.02, "volume": 416347.0}, {"date": "2017-04-04", "close": 34.01, "volume": 258436.0}, {"date": "2017-04-05", "close": 33.33, "volume": 321270.0}, {"date": "2017-04-06", "close": 33.56, "volume": 271209.0}, {"date": "2017-04-07", "close": 33.57, "volume": 200629.0}, {"date": "2017-04-10", "close": 33.55, "volume": 204910.0}, {"date": "2017-04-11", "close": 34.12, "volume": 470613.0}, {"date": "2017-04-12", "close": 33.93, "volume": 904191.0}, {"date": "2017-04-13", "close": 33.65, "volume": 776037.0}, {"date": "2017-04-17", "close": 34.39, "volume": 643685.0}, {"date": "2017-04-18", "close": 34.49, "volume": 695216.0}, {"date": "2017-04-19", "close": 34.96, "volume": 652474.0}, {"date": "2017-04-20", "close": 35.85, "volume": 700851.0}, {"date": "2017-04-21", "close": 35.99, "volume": 696135.0}, {"date": "2017-04-24", "close": 37.07, "volume": 1454889.0}, {"date": "2017-04-25", "close": 37.41, "volume": 1229311.0}, {"date": "2017-04-26", "close": 37.39, "volume": 1206264.0}, {"date": "2017-04-27", "close": 39.4, "volume": 1887378.0}, {"date": "2017-04-28", "close": 39.21, "volume": 1216111.0}, {"date": "2017-05-01", "close": 38.72, "volume": 891323.0}, {"date": "2017-05-02", "close": 38.71, "volume": 907373.0}, {"date": "2017-05-03", "close": 38.69, "volume": 461586.0}, {"date": "2017-05-04", "close": 38.97, "volume": 468814.0}, {"date": "2017-05-05", "close": 39.05, "volume": 420804.0}, {"date": "2017-05-08", "close": 38.41, "volume": 407456.0}, {"date": "2017-05-09", "close": 38.52, "volume": 315806.0}, {"date": "2017-05-10", "close": 38.61, "volume": 648124.0}, {"date": "2017-05-11", "close": 38.59, "volume": 324485.0}, {"date": "2017-05-12", "close": 38.34, "volume": 210992.0}, {"date": "2017-05-15", "close": 38.93, "volume": 386366.0}, {"date": "2017-05-16", "close": 38.62, "volume": 384870.0}, {"date": "2017-05-17", "close": 37.39, "volume": 481206.0}, {"date": "2017-05-18", "close": 37.11, "volume": 496035.0}, {"date": "2017-05-19", "close": 37.64, "volume": 1018460.0}, {"date": "2017-05-22", "close": 37.65, "volume": 278519.0}, {"date": "2017-05-23", "close": 37.59, "volume": 292714.0}, {"date": "2017-05-24", "close": 37.62, "volume": 395329.0}, {"date": "2017-05-25", "close": 37.65, "volume": 489159.0}, {"date": "2017-05-26", "close": 37.72, "volume": 284022.0}, {"date": "2017-05-30", "close": 37.58, "volume": 324928.0}, {"date": "2017-05-31", "close": 37.34, "volume": 497895.0}, {"date": "2017-06-01", "close": 37.84, "volume": 335133.0}, {"date": "2017-06-02", "close": 38.4, "volume": 1173698.0}, {"date": "2017-06-05", "close": 38.29, "volume": 745664.0}, {"date": "2017-06-06", "close": 38.25, "volume": 915947.0}, {"date": "2017-06-07", "close": 38.08, "volume": 700557.0}, {"date": "2017-06-08", "close": 37.8, "volume": 293281.0}, {"date": "2017-06-09", "close": 38.27, "volume": 482184.0}, {"date": "2017-06-12", "close": 38.25, "volume": 359571.0}, {"date": "2017-06-13", "close": 38.42, "volume": 418565.0}, {"date": "2017-06-14", "close": 37.8, "volume": 395519.0}, {"date": "2017-06-15", "close": 37.22, "volume": 413498.0}, {"date": "2017-06-16", "close": 37.73, "volume": 686387.0}, {"date": "2017-06-19", "close": 37.87, "volume": 363512.0}, {"date": "2017-06-20", "close": 37.4, "volume": 169699.0}, {"date": "2017-06-21", "close": 37.3, "volume": 335146.0}, {"date": "2017-06-22", "close": 37.48, "volume": 257458.0}, {"date": "2017-06-23", "close": 37.87, "volume": 631935.0}, {"date": "2017-06-26", "close": 37.89, "volume": 743845.0}, {"date": "2017-06-27", "close": 37.78, "volume": 380343.0}, {"date": "2017-06-28", "close": 38.41, "volume": 430439.0}, {"date": "2017-06-29", "close": 38.06, "volume": 430780.0}, {"date": "2017-06-30", "close": 38.74, "volume": 709261.0}, {"date": "2017-07-03", "close": 38.41, "volume": 274090.0}, {"date": "2017-07-05", "close": 37.94, "volume": 301641.0}, {"date": "2017-07-06", "close": 37.84, "volume": 453332.0}, {"date": "2017-07-07", "close": 38.37, "volume": 227346.0}, {"date": "2017-07-10", "close": 37.9, "volume": 480232.0}, {"date": "2017-07-11", "close": 37.89, "volume": 473098.0}, {"date": "2017-07-12", "close": 38.24, "volume": 236284.0}, {"date": "2017-07-13", "close": 38.19, "volume": 274328.0}, {"date": "2017-07-14", "close": 38.18, "volume": 284152.0}, {"date": "2017-07-17", "close": 38.34, "volume": 279440.0}, {"date": "2017-07-18", "close": 38.41, "volume": 446754.0}, {"date": "2017-07-19", "close": 38.93, "volume": 318453.0}, {"date": "2017-07-20", "close": 38.64, "volume": 305646.0}, {"date": "2017-07-21", "close": 38.46, "volume": 351295.0}, {"date": "2017-07-24", "close": 39.0, "volume": 559233.0}, {"date": "2017-07-25", "close": 37.5, "volume": 1952170.0}, {"date": "2017-07-26", "close": 36.85, "volume": 813420.0}, {"date": "2017-07-27", "close": 36.52, "volume": 844952.0}, {"date": "2017-07-28", "close": 36.66, "volume": 819420.0}, {"date": "2017-07-31", "close": 36.58, "volume": 463432.0}, {"date": "2017-08-01", "close": 36.6, "volume": 328634.0}, {"date": "2017-08-02", "close": 36.57, "volume": 697528.0}, {"date": "2017-08-03", "close": 36.25, "volume": 477967.0}, {"date": "2017-08-04", "close": 36.33, "volume": 249380.0}, {"date": "2017-08-07", "close": 36.06, "volume": 340297.0}, {"date": "2017-08-08", "close": 35.61, "volume": 322715.0}, {"date": "2017-08-09", "close": 35.53, "volume": 367442.0}, {"date": "2017-08-10", "close": 35.53, "volume": 711567.0}, {"date": "2017-08-11", "close": 35.9, "volume": 605364.0}, {"date": "2017-08-14", "close": 36.56, "volume": 373719.0}, {"date": "2017-08-15", "close": 36.59, "volume": 288739.0}, {"date": "2017-08-16", "close": 36.7, "volume": 232630.0}, {"date": "2017-08-17", "close": 36.24, "volume": 348613.0}, {"date": "2017-08-18", "close": 36.43, "volume": 283446.0}, {"date": "2017-08-21", "close": 36.11, "volume": 542012.0}, {"date": "2017-08-22", "close": 36.47, "volume": 410024.0}, {"date": "2017-08-23", "close": 36.35, "volume": 247334.0}, {"date": "2017-08-24", "close": 36.15, "volume": 219132.0}, {"date": "2017-08-25", "close": 36.08, "volume": 878667.0}, {"date": "2017-08-28", "close": 36.25, "volume": 403263.0}, {"date": "2017-08-29", "close": 36.14, "volume": 171304.0}, {"date": "2017-08-30", "close": 35.79, "volume": 342354.0}, {"date": "2017-08-31", "close": 36.14, "volume": 321143.0}, {"date": "2017-09-01", "close": 36.74, "volume": 303845.0}, {"date": "2017-09-05", "close": 36.13, "volume": 381573.0}, {"date": "2017-09-06", "close": 36.05, "volume": 298738.0}, {"date": "2017-09-07", "close": 36.05, "volume": 286556.0}, {"date": "2017-09-08", "close": 36.35, "volume": 318367.0}, {"date": "2017-09-11", "close": 36.97, "volume": 378027.0}, {"date": "2017-09-12", "close": 37.33, "volume": 221852.0}, {"date": "2017-09-13", "close": 37.23, "volume": 359730.0}, {"date": "2017-09-14", "close": 37.14, "volume": 608158.0}, {"date": "2017-09-15", "close": 37.29, "volume": 716941.0}, {"date": "2017-09-18", "close": 37.66, "volume": 350306.0}, {"date": "2017-09-19", "close": 37.88, "volume": 295836.0}, {"date": "2017-09-20", "close": 38.55, "volume": 486993.0}, {"date": "2017-09-21", "close": 39.01, "volume": 437964.0}, {"date": "2017-09-22", "close": 39.06, "volume": 475993.0}, {"date": "2017-09-25", "close": 39.1, "volume": 312872.0}, {"date": "2017-09-26", "close": 39.63, "volume": 392854.0}, {"date": "2017-09-27", "close": 40.21, "volume": 661649.0}, {"date": "2017-09-28", "close": 40.56, "volume": 261049.0}, {"date": "2017-09-29", "close": 40.03, "volume": 505735.0}, {"date": "2017-10-02", "close": 40.76, "volume": 426967.0}, {"date": "2017-10-03", "close": 40.71, "volume": 674326.0}, {"date": "2017-10-04", "close": 40.89, "volume": 305293.0}, {"date": "2017-10-05", "close": 40.77, "volume": 346139.0}, {"date": "2017-10-06", "close": 40.79, "volume": 333954.0}, {"date": "2017-10-09", "close": 40.82, "volume": 166289.0}, {"date": "2017-10-10", "close": 40.9, "volume": 263191.0}, {"date": "2017-10-11", "close": 40.91, "volume": 282799.0}, {"date": "2017-10-12", "close": 40.87, "volume": 207281.0}, {"date": "2017-10-13", "close": 41.48, "volume": 656695.0}, {"date": "2017-10-16", "close": 41.56, "volume": 328990.0}, {"date": "2017-10-17", "close": 41.01, "volume": 323754.0}, {"date": "2017-10-18", "close": 40.87, "volume": 561549.0}, {"date": "2017-10-19", "close": 41.2, "volume": 308183.0}, {"date": "2017-10-20", "close": 41.76, "volume": 472840.0}, {"date": "2017-10-23", "close": 41.77, "volume": 439185.0}, {"date": "2017-10-24", "close": 42.05, "volume": 578039.0}, {"date": "2017-10-25", "close": 44.45, "volume": 1240186.0}, {"date": "2017-10-26", "close": 45.27, "volume": 1300230.0}, {"date": "2017-10-27", "close": 45.18, "volume": 826678.0}, {"date": "2017-10-30", "close": 44.73, "volume": 429845.0}, {"date": "2017-10-31", "close": 46.07, "volume": 639755.0}, {"date": "2017-11-01", "close": 46.32, "volume": 533317.0}, {"date": "2017-11-02", "close": 46.15, "volume": 574348.0}, {"date": "2017-11-03", "close": 46.46, "volume": 288019.0}, {"date": "2017-11-06", "close": 46.48, "volume": 276508.0}, {"date": "2017-11-07", "close": 46.18, "volume": 387948.0}, {"date": "2017-11-08", "close": 46.13, "volume": 315318.0}, {"date": "2017-11-09", "close": 45.62, "volume": 315903.0}, {"date": "2017-11-10", "close": 45.2, "volume": 321979.0}, {"date": "2017-11-13", "close": 45.64, "volume": 288050.0}, {"date": "2017-11-14", "close": 45.15, "volume": 234736.0}, {"date": "2017-11-15", "close": 44.16, "volume": 465667.0}, {"date": "2017-11-16", "close": 44.74, "volume": 324111.0}, {"date": "2017-11-17", "close": 44.81, "volume": 280077.0}, {"date": "2017-11-20", "close": 45.0, "volume": 543482.0}, {"date": "2017-11-21", "close": 45.49, "volume": 502627.0}, {"date": "2017-11-22", "close": 45.14, "volume": 241673.0}, {"date": "2017-11-24", "close": 45.43, "volume": 102640.0}, {"date": "2017-11-27", "close": 45.51, "volume": 411924.0}, {"date": "2017-11-28", "close": 46.4, "volume": 294226.0}, {"date": "2017-11-29", "close": 46.48, "volume": 271552.0}, {"date": "2017-11-30", "close": 46.21, "volume": 406809.0}, {"date": "2017-12-01", "close": 45.65, "volume": 462186.0}, {"date": "2017-12-04", "close": 45.06, "volume": 557667.0}, {"date": "2017-12-05", "close": 44.97, "volume": 301424.0}, {"date": "2017-12-06", "close": 44.54, "volume": 304877.0}, {"date": "2017-12-07", "close": 44.5, "volume": 333421.0}, {"date": "2017-12-08", "close": 44.23, "volume": 261018.0}, {"date": "2017-12-11", "close": 44.16, "volume": 360075.0}, {"date": "2017-12-12", "close": 44.7, "volume": 490304.0}, {"date": "2017-12-13", "close": 44.72, "volume": 564634.0}, {"date": "2017-12-14", "close": 43.46, "volume": 353716.0}, {"date": "2017-12-15", "close": 44.22, "volume": 1335654.0}, {"date": "2017-12-18", "close": 44.42, "volume": 297525.0}, {"date": "2017-12-19", "close": 43.88, "volume": 428576.0}, {"date": "2017-12-20", "close": 43.97, "volume": 262178.0}, {"date": "2017-12-21", "close": 43.82, "volume": 276464.0}, {"date": "2017-12-22", "close": 43.5, "volume": 171841.0}, {"date": "2017-12-26", "close": 43.59, "volume": 245283.0}, {"date": "2017-12-27", "close": 43.81, "volume": 180668.0}, {"date": "2017-12-28", "close": 43.98, "volume": 302231.0}, {"date": "2017-12-29", "close": 43.5, "volume": 472070.0}, {"date": "2018-01-02", "close": 44.12, "volume": 423751.0}, {"date": "2018-01-03", "close": 44.35, "volume": 363662.0}, {"date": "2018-01-04", "close": 44.61, "volume": 312064.0}, {"date": "2018-01-05", "close": 45.55, "volume": 286975.0}, {"date": "2018-01-08", "close": 45.75, "volume": 389957.0}, {"date": "2018-01-09", "close": 45.52, "volume": 346423.0}, {"date": "2018-01-10", "close": 45.16, "volume": 205830.0}, {"date": "2018-01-11", "close": 46.23, "volume": 243358.0}, {"date": "2018-01-12", "close": 45.65, "volume": 299753.0}, {"date": "2018-01-16", "close": 43.91, "volume": 615767.0}, {"date": "2018-01-17", "close": 44.42, "volume": 668253.0}, {"date": "2018-01-18", "close": 43.73, "volume": 322957.0}, {"date": "2018-01-19", "close": 44.77, "volume": 371331.0}, {"date": "2018-01-22", "close": 45.01, "volume": 265661.0}, {"date": "2018-01-23", "close": 45.08, "volume": 329726.0}, {"date": "2018-01-24", "close": 44.94, "volume": 195621.0}, {"date": "2018-01-25", "close": 45.52, "volume": 674386.0}, {"date": "2018-01-26", "close": 43.7, "volume": 1049120.0}, {"date": "2018-01-29", "close": 43.3, "volume": 630144.0}, {"date": "2018-01-30", "close": 43.53, "volume": 336791.0}, {"date": "2018-01-31", "close": 43.46, "volume": 453550.0}, {"date": "2018-02-01", "close": 43.49, "volume": 531742.0}, {"date": "2018-02-02", "close": 42.88, "volume": 480612.0}, {"date": "2018-02-05", "close": 41.05, "volume": 799809.0}, {"date": "2018-02-06", "close": 41.66, "volume": 474343.0}, {"date": "2018-02-07", "close": 41.71, "volume": 303164.0}, {"date": "2018-02-08", "close": 40.32, "volume": 438335.0}, {"date": "2018-02-09", "close": 40.42, "volume": 677055.0}, {"date": "2018-02-12", "close": 40.79, "volume": 562475.0}, {"date": "2018-02-13", "close": 41.1, "volume": 431744.0}, {"date": "2018-02-14", "close": 41.89, "volume": 412449.0}, {"date": "2018-02-15", "close": 42.14, "volume": 551213.0}, {"date": "2018-02-16", "close": 42.06, "volume": 410560.0}, {"date": "2018-02-20", "close": 42.04, "volume": 395971.0}, {"date": "2018-02-21", "close": 41.67, "volume": 329341.0}, {"date": "2018-02-22", "close": 41.87, "volume": 256846.0}, {"date": "2018-02-23", "close": 42.24, "volume": 365859.0}, {"date": "2018-02-26", "close": 42.56, "volume": 289102.0}, {"date": "2018-02-27", "close": 42.55, "volume": 364292.0}, {"date": "2018-02-28", "close": 41.31, "volume": 307210.0}, {"date": "2018-03-01", "close": 41.18, "volume": 263078.0}, {"date": "2018-03-02", "close": 41.75, "volume": 313099.0}, {"date": "2018-03-05", "close": 42.56, "volume": 361975.0}, {"date": "2018-03-06", "close": 43.33, "volume": 292795.0}, {"date": "2018-03-07", "close": 43.86, "volume": 346657.0}, {"date": "2018-03-08", "close": 43.44, "volume": 215577.0}, {"date": "2018-03-09", "close": 44.75, "volume": 234340.0}, {"date": "2018-03-12", "close": 44.55, "volume": 270632.0}, {"date": "2018-03-13", "close": 44.39, "volume": 494345.0}, {"date": "2018-03-14", "close": 43.58, "volume": 404795.0}, {"date": "2018-03-15", "close": 42.84, "volume": 647973.0}, {"date": "2018-03-16", "close": 43.23, "volume": 616844.0}, {"date": "2018-03-19", "close": 42.95, "volume": 213890.0}, {"date": "2018-03-20", "close": 42.99, "volume": 222751.0}, {"date": "2018-03-21", "close": 43.41, "volume": 303117.0}, {"date": "2018-03-22", "close": 42.48, "volume": 432412.0}, {"date": "2018-03-23", "close": 41.49, "volume": 335783.0}, {"date": "2018-03-26", "close": 42.36, "volume": 259636.0}, {"date": "2018-03-27", "close": 41.84, "volume": 278292.0}, {"date": "2018-03-28", "close": 41.88, "volume": 266405.0}, {"date": "2018-03-29", "close": 42.52, "volume": 423045.0}, {"date": "2018-04-02", "close": 41.12, "volume": 277386.0}, {"date": "2018-04-03", "close": 41.73, "volume": 762210.0}, {"date": "2018-04-04", "close": 42.11, "volume": 226606.0}, {"date": "2018-04-05", "close": 42.99, "volume": 240973.0}, {"date": "2018-04-06", "close": 41.92, "volume": 212064.0}, {"date": "2018-04-09", "close": 41.93, "volume": 187814.0}, {"date": "2018-04-10", "close": 43.26, "volume": 182301.0}, {"date": "2018-04-11", "close": 43.37, "volume": 236190.0}, {"date": "2018-04-12", "close": 43.75, "volume": 200073.0}, {"date": "2018-04-13", "close": 43.36, "volume": 398432.0}, {"date": "2018-04-16", "close": 44.12, "volume": 374543.0}, {"date": "2018-04-17", "close": 44.5, "volume": 261807.0}, {"date": "2018-04-18", "close": 45.1, "volume": 261145.0}, {"date": "2018-04-19", "close": 44.54, "volume": 219942.0}, {"date": "2018-04-20", "close": 44.3, "volume": 300584.0}, {"date": "2018-04-23", "close": 44.42, "volume": 153061.0}, {"date": "2018-04-24", "close": 43.72, "volume": 258586.0}, {"date": "2018-04-25", "close": 44.06, "volume": 216197.0}, {"date": "2018-04-26", "close": 42.29, "volume": 1295696.0}, {"date": "2018-04-27", "close": 43.15, "volume": 524392.0}, {"date": "2018-04-30", "close": 41.85, "volume": 591733.0}, {"date": "2018-05-01", "close": 41.22, "volume": 528363.0}, {"date": "2018-05-02", "close": 41.44, "volume": 671669.0}, {"date": "2018-05-03", "close": 41.23, "volume": 272879.0}, {"date": "2018-05-04", "close": 41.92, "volume": 208421.0}, {"date": "2018-05-07", "close": 42.18, "volume": 249838.0}, {"date": "2018-05-08", "close": 42.44, "volume": 210610.0}, {"date": "2018-05-09", "close": 42.03, "volume": 320378.0}, {"date": "2018-05-10", "close": 42.63, "volume": 356322.0}, {"date": "2018-05-11", "close": 42.32, "volume": 162373.0}, {"date": "2018-05-14", "close": 42.22, "volume": 298401.0}, {"date": "2018-05-15", "close": 42.64, "volume": 236132.0}, {"date": "2018-05-16", "close": 43.44, "volume": 248783.0}, {"date": "2018-05-17", "close": 43.6, "volume": 177032.0}, {"date": "2018-05-18", "close": 43.43, "volume": 302267.0}, {"date": "2018-05-21", "close": 43.86, "volume": 207587.0}, {"date": "2018-05-22", "close": 42.96, "volume": 208874.0}, {"date": "2018-05-23", "close": 42.54, "volume": 204547.0}, {"date": "2018-05-24", "close": 42.53, "volume": 228732.0}, {"date": "2018-05-25", "close": 42.6, "volume": 318559.0}, {"date": "2018-05-29", "close": 42.58, "volume": 504177.0}, {"date": "2018-05-30", "close": 42.77, "volume": 399767.0}, {"date": "2018-05-31", "close": 41.92, "volume": 473590.0}, {"date": "2018-06-01", "close": 42.46, "volume": 315058.0}, {"date": "2018-06-04", "close": 42.67, "volume": 414496.0}, {"date": "2018-06-05", "close": 43.3, "volume": 224472.0}, {"date": "2018-06-06", "close": 44.14, "volume": 207143.0}, {"date": "2018-06-07", "close": 43.76, "volume": 186695.0}, {"date": "2018-06-08", "close": 43.82, "volume": 454378.0}, {"date": "2018-06-11", "close": 43.74, "volume": 134649.0}, {"date": "2018-06-12", "close": 43.23, "volume": 222153.0}, {"date": "2018-06-13", "close": 42.95, "volume": 336778.0}, {"date": "2018-06-14", "close": 43.08, "volume": 639339.0}, {"date": "2018-06-15", "close": 43.4, "volume": 859739.0}, {"date": "2018-06-18", "close": 43.14, "volume": 339579.0}, {"date": "2018-06-19", "close": 43.18, "volume": 328458.0}, {"date": "2018-06-20", "close": 43.47, "volume": 250081.0}, {"date": "2018-06-21", "close": 43.33, "volume": 495800.0}, {"date": "2018-06-22", "close": 43.78, "volume": 683595.0}, {"date": "2018-06-25", "close": 42.77, "volume": 630829.0}, {"date": "2018-06-26", "close": 43.34, "volume": 590772.0}, {"date": "2018-06-27", "close": 43.54, "volume": 427904.0}, {"date": "2018-06-28", "close": 43.42, "volume": 549729.0}, {"date": "2018-06-29", "close": 43.22, "volume": 428864.0}, {"date": "2018-07-02", "close": 43.22, "volume": 534686.0}, {"date": "2018-07-03", "close": 43.28, "volume": 125706.0}, {"date": "2018-07-05", "close": 43.79, "volume": 249262.0}, {"date": "2018-07-06", "close": 44.02, "volume": 308819.0}, {"date": "2018-07-09", "close": 44.34, "volume": 320750.0}, {"date": "2018-07-10", "close": 44.67, "volume": 432723.0}, {"date": "2018-07-11", "close": 44.1, "volume": 309951.0}, {"date": "2018-07-12", "close": 44.34, "volume": 139742.0}, {"date": "2018-07-13", "close": 44.58, "volume": 164396.0}, {"date": "2018-07-16", "close": 44.47, "volume": 299222.0}, {"date": "2018-07-17", "close": 45.16, "volume": 209876.0}, {"date": "2018-07-18", "close": 45.3, "volume": 283453.0}, {"date": "2018-07-19", "close": 45.57, "volume": 370921.0}, {"date": "2018-07-20", "close": 45.1, "volume": 308599.0}, {"date": "2018-07-23", "close": 44.54, "volume": 267908.0}, {"date": "2018-07-24", "close": 44.57, "volume": 836884.0}, {"date": "2018-07-25", "close": 43.48, "volume": 872838.0}, {"date": "2018-07-26", "close": 44.19, "volume": 335500.0}, {"date": "2018-07-27", "close": 44.03, "volume": 309458.0}, {"date": "2018-07-30", "close": 43.97, "volume": 315958.0}, {"date": "2018-07-31", "close": 44.85, "volume": 241402.0}, {"date": "2018-08-01", "close": 44.42, "volume": 226081.0}, {"date": "2018-08-02", "close": 43.99, "volume": 257470.0}, {"date": "2018-08-03", "close": 43.83, "volume": 234363.0}, {"date": "2018-08-06", "close": 43.98, "volume": 221202.0}, {"date": "2018-08-07", "close": 44.43, "volume": 314896.0}, {"date": "2018-08-08", "close": 44.47, "volume": 268669.0}, {"date": "2018-08-09", "close": 44.82, "volume": 202687.0}, {"date": "2018-08-10", "close": 44.25, "volume": 240512.0}, {"date": "2018-08-13", "close": 43.61, "volume": 297390.0}, {"date": "2018-08-14", "close": 43.74, "volume": 157061.0}, {"date": "2018-08-15", "close": 43.13, "volume": 230103.0}, {"date": "2018-08-16", "close": 43.13, "volume": 344309.0}, {"date": "2018-08-17", "close": 43.11, "volume": 239436.0}, {"date": "2018-08-20", "close": 43.16, "volume": 188610.0}, {"date": "2018-08-21", "close": 43.58, "volume": 214214.0}, {"date": "2018-08-22", "close": 43.3, "volume": 190711.0}, {"date": "2018-08-23", "close": 42.91, "volume": 297767.0}, {"date": "2018-08-24", "close": 43.02, "volume": 229017.0}, {"date": "2018-08-27", "close": 43.5, "volume": 178113.0}, {"date": "2018-08-28", "close": 42.94, "volume": 167949.0}, {"date": "2018-08-29", "close": 42.86, "volume": 264953.0}, {"date": "2018-08-30", "close": 42.57, "volume": 173404.0}, {"date": "2018-08-31", "close": 42.26, "volume": 217118.0}, {"date": "2018-09-04", "close": 42.05, "volume": 409782.0}, {"date": "2018-09-05", "close": 42.07, "volume": 337471.0}, {"date": "2018-09-06", "close": 42.2, "volume": 329553.0}, {"date": "2018-09-07", "close": 42.11, "volume": 224118.0}, {"date": "2018-09-10", "close": 41.93, "volume": 200363.0}, {"date": "2018-09-11", "close": 42.13, "volume": 161027.0}, {"date": "2018-09-12", "close": 42.23, "volume": 283266.0}, {"date": "2018-09-13", "close": 42.92, "volume": 254083.0}, {"date": "2018-09-14", "close": 43.28, "volume": 372235.0}, {"date": "2018-09-17", "close": 43.66, "volume": 226186.0}, {"date": "2018-09-18", "close": 44.1, "volume": 316222.0}, {"date": "2018-09-19", "close": 44.24, "volume": 202214.0}, {"date": "2018-09-20", "close": 44.95, "volume": 255827.0}, {"date": "2018-09-21", "close": 45.17, "volume": 595964.0}, {"date": "2018-09-24", "close": 44.47, "volume": 311130.0}, {"date": "2018-09-25", "close": 44.43, "volume": 229169.0}, {"date": "2018-09-26", "close": 43.99, "volume": 234902.0}, {"date": "2018-09-27", "close": 43.42, "volume": 227763.0}, {"date": "2018-09-28", "close": 43.72, "volume": 353101.0}, {"date": "2018-10-01", "close": 43.29, "volume": 189839.0}, {"date": "2018-10-02", "close": 43.11, "volume": 177172.0}, {"date": "2018-10-03", "close": 43.1, "volume": 170636.0}, {"date": "2018-10-04", "close": 42.36, "volume": 240676.0}, {"date": "2018-10-05", "close": 41.75, "volume": 341003.0}, {"date": "2018-10-08", "close": 41.64, "volume": 211430.0}, {"date": "2018-10-09", "close": 39.79, "volume": 372943.0}, {"date": "2018-10-10", "close": 37.96, "volume": 971264.0}, {"date": "2018-10-11", "close": 36.43, "volume": 941643.0}, {"date": "2018-10-12", "close": 36.2, "volume": 980433.0}, {"date": "2018-10-15", "close": 36.7, "volume": 1211289.0}, {"date": "2018-10-16", "close": 37.78, "volume": 534563.0}, {"date": "2018-10-17", "close": 37.83, "volume": 463109.0}, {"date": "2018-10-18", "close": 36.93, "volume": 355624.0}, {"date": "2018-10-19", "close": 36.33, "volume": 294310.0}, {"date": "2018-10-22", "close": 35.9, "volume": 506424.0}, {"date": "2018-10-23", "close": 35.2, "volume": 859511.0}, {"date": "2018-10-24", "close": 30.73, "volume": 1549676.0}, {"date": "2018-10-25", "close": 30.79, "volume": 1804138.0}, {"date": "2018-10-26", "close": 30.82, "volume": 840988.0}, {"date": "2018-10-29", "close": 31.11, "volume": 1111294.0}, {"date": "2018-10-30", "close": 32.39, "volume": 805181.0}, {"date": "2018-10-31", "close": 32.31, "volume": 872943.0}, {"date": "2018-11-01", "close": 33.51, "volume": 506110.0}, {"date": "2018-11-02", "close": 33.69, "volume": 429737.0}, {"date": "2018-11-05", "close": 33.62, "volume": 351666.0}, {"date": "2018-11-06", "close": 33.61, "volume": 396749.0}, {"date": "2018-11-07", "close": 35.02, "volume": 542943.0}, {"date": "2018-11-08", "close": 34.21, "volume": 303825.0}, {"date": "2018-11-09", "close": 33.39, "volume": 451329.0}, {"date": "2018-11-12", "close": 32.91, "volume": 661878.0}, {"date": "2018-11-13", "close": 33.04, "volume": 407303.0}, {"date": "2018-11-14", "close": 33.09, "volume": 360451.0}, {"date": "2018-11-15", "close": 33.95, "volume": 462477.0}, {"date": "2018-11-16", "close": 33.84, "volume": 404638.0}, {"date": "2018-11-19", "close": 33.37, "volume": 332586.0}, {"date": "2018-11-20", "close": 32.86, "volume": 453455.0}, {"date": "2018-11-21", "close": 33.24, "volume": 254684.0}, {"date": "2018-11-23", "close": 33.02, "volume": 126835.0}, {"date": "2018-11-26", "close": 33.17, "volume": 366269.0}, {"date": "2018-11-27", "close": 32.57, "volume": 253738.0}, {"date": "2018-11-28", "close": 33.36, "volume": 336886.0}, {"date": "2018-11-29", "close": 33.1, "volume": 258371.0}, {"date": "2018-11-30", "close": 33.62, "volume": 344691.0}, {"date": "2018-12-03", "close": 34.21, "volume": 420429.0}, {"date": "2018-12-04", "close": 32.17, "volume": 460623.0}, {"date": "2018-12-06", "close": 31.69, "volume": 384621.0}, {"date": "2018-12-07", "close": 30.89, "volume": 395195.0}, {"date": "2018-12-10", "close": 30.7, "volume": 348329.0}, {"date": "2018-12-11", "close": 29.77, "volume": 440178.0}, {"date": "2018-12-12", "close": 30.12, "volume": 467957.0}, {"date": "2018-12-13", "close": 29.49, "volume": 452248.0}, {"date": "2018-12-14", "close": 28.72, "volume": 402594.0}, {"date": "2018-12-17", "close": 28.1, "volume": 552307.0}, {"date": "2018-12-18", "close": 28.14, "volume": 530432.0}, {"date": "2018-12-19", "close": 27.66, "volume": 572995.0}, {"date": "2018-12-20", "close": 27.52, "volume": 700594.0}, {"date": "2018-12-21", "close": 26.94, "volume": 2204482.0}, {"date": "2018-12-24", "close": 26.59, "volume": 198016.0}, {"date": "2018-12-26", "close": 27.75, "volume": 517022.0}, {"date": "2018-12-27", "close": 28.29, "volume": 427633.0}, {"date": "2018-12-28", "close": 28.28, "volume": 491472.0}, {"date": "2018-12-31", "close": 28.6, "volume": 323444.0}, {"date": "2019-01-02", "close": 28.95, "volume": 480781.0}, {"date": "2019-01-03", "close": 28.4, "volume": 385216.0}, {"date": "2019-01-04", "close": 29.71, "volume": 471427.0}, {"date": "2019-01-07", "close": 29.85, "volume": 403628.0}, {"date": "2019-01-08", "close": 30.83, "volume": 461324.0}, {"date": "2019-01-09", "close": 30.79, "volume": 454056.0}, {"date": "2019-01-10", "close": 31.01, "volume": 525144.0}, {"date": "2019-01-11", "close": 30.79, "volume": 349595.0}, {"date": "2019-01-14", "close": 30.34, "volume": 542712.0}, {"date": "2019-01-15", "close": 30.52, "volume": 466690.0}, {"date": "2019-01-16", "close": 30.89, "volume": 329203.0}, {"date": "2019-01-17", "close": 31.01, "volume": 651575.0}, {"date": "2019-01-18", "close": 31.65, "volume": 921785.0}, {"date": "2019-01-22", "close": 31.25, "volume": 679864.0}, {"date": "2019-01-23", "close": 31.07, "volume": 511251.0}, {"date": "2019-01-24", "close": 31.3, "volume": 545645.0}, {"date": "2019-01-25", "close": 32.12, "volume": 566036.0}, {"date": "2019-01-28", "close": 32.21, "volume": 568378.0}, {"date": "2019-01-29", "close": 32.67, "volume": 927805.0}, {"date": "2019-01-30", "close": 32.59, "volume": 555938.0}, {"date": "2019-01-31", "close": 32.37, "volume": 586829.0}, {"date": "2019-02-01", "close": 32.25, "volume": 578263.0}, {"date": "2019-02-04", "close": 32.33, "volume": 468783.0}, {"date": "2019-02-05", "close": 32.4, "volume": 326011.0}, {"date": "2019-02-06", "close": 32.46, "volume": 237918.0}, {"date": "2019-02-07", "close": 31.74, "volume": 341637.0}, {"date": "2019-02-08", "close": 31.49, "volume": 288726.0}, {"date": "2019-02-11", "close": 31.54, "volume": 680173.0}, {"date": "2019-02-12", "close": 32.01, "volume": 613379.0}, {"date": "2019-02-13", "close": 32.13, "volume": 360747.0}, {"date": "2019-02-14", "close": 31.99, "volume": 548271.0}, {"date": "2019-02-15", "close": 32.8, "volume": 452506.0}, {"date": "2019-02-19", "close": 33.23, "volume": 511036.0}, {"date": "2019-02-20", "close": 33.78, "volume": 448973.0}, {"date": "2019-02-21", "close": 33.58, "volume": 354273.0}, {"date": "2019-02-22", "close": 33.9, "volume": 407502.0}, {"date": "2019-02-25", "close": 33.81, "volume": 300792.0}, {"date": "2019-02-26", "close": 32.87, "volume": 487342.0}, {"date": "2019-02-27", "close": 33.05, "volume": 321831.0}, {"date": "2019-02-28", "close": 32.62, "volume": 338860.0}, {"date": "2019-03-01", "close": 33.26, "volume": 278858.0}, {"date": "2019-03-04", "close": 32.91, "volume": 508168.0}, {"date": "2019-03-05", "close": 32.63, "volume": 229817.0}, {"date": "2019-03-06", "close": 32.1, "volume": 614605.0}, {"date": "2019-03-07", "close": 31.8, "volume": 269043.0}, {"date": "2019-03-08", "close": 31.19, "volume": 359868.0}, {"date": "2019-03-11", "close": 31.78, "volume": 354433.0}, {"date": "2019-03-12", "close": 31.34, "volume": 259036.0}, {"date": "2019-03-13", "close": 31.18, "volume": 631415.0}, {"date": "2019-03-14", "close": 30.18, "volume": 383390.0}, {"date": "2019-03-15", "close": 30.4, "volume": 1180703.0}, {"date": "2019-03-18", "close": 30.84, "volume": 263515.0}, {"date": "2019-03-19", "close": 30.37, "volume": 571412.0}, {"date": "2019-03-20", "close": 30.22, "volume": 381721.0}, {"date": "2019-03-21", "close": 30.47, "volume": 944828.0}, {"date": "2019-03-22", "close": 28.6, "volume": 482520.0}, {"date": "2019-03-25", "close": 28.44, "volume": 574534.0}, {"date": "2019-03-26", "close": 28.73, "volume": 569297.0}, {"date": "2019-03-27", "close": 28.97, "volume": 323194.0}, {"date": "2019-03-28", "close": 29.26, "volume": 300667.0}, {"date": "2019-03-29", "close": 29.31, "volume": 467793.0}, {"date": "2019-04-01", "close": 29.75, "volume": 559874.0}, {"date": "2019-04-02", "close": 29.63, "volume": 558458.0}, {"date": "2019-04-03", "close": 29.75, "volume": 1907737.0}, {"date": "2019-04-04", "close": 29.91, "volume": 1124621.0}, {"date": "2019-04-05", "close": 30.52, "volume": 1047429.0}, {"date": "2019-04-08", "close": 30.7, "volume": 656450.0}, {"date": "2019-04-09", "close": 30.6, "volume": 883063.0}, {"date": "2019-04-10", "close": 30.51, "volume": 491369.0}, {"date": "2019-04-11", "close": 30.72, "volume": 429034.0}, {"date": "2019-04-12", "close": 31.04, "volume": 534767.0}, {"date": "2019-04-15", "close": 30.47, "volume": 434107.0}, {"date": "2019-04-16", "close": 30.87, "volume": 658349.0}, {"date": "2019-04-17", "close": 28.86, "volume": 3205520.0}, {"date": "2019-04-18", "close": 28.56, "volume": 1497874.0}, {"date": "2019-04-22", "close": 28.11, "volume": 1052689.0}, {"date": "2019-04-23", "close": 28.12, "volume": 857194.0}, {"date": "2019-04-24", "close": 27.5, "volume": 2676459.0}, {"date": "2019-04-25", "close": 27.08, "volume": 1074224.0}, {"date": "2019-04-26", "close": 27.72, "volume": 643373.0}, {"date": "2019-04-29", "close": 27.95, "volume": 549231.0}, {"date": "2019-04-30", "close": 27.64, "volume": 662617.0}, {"date": "2019-05-01", "close": 26.83, "volume": 753521.0}, {"date": "2019-05-02", "close": 26.6, "volume": 558567.0}, {"date": "2019-05-03", "close": 27.94, "volume": 800113.0}, {"date": "2019-05-06", "close": 27.9, "volume": 780769.0}, {"date": "2019-05-07", "close": 27.34, "volume": 615695.0}, {"date": "2019-05-08", "close": 27.13, "volume": 508713.0}, {"date": "2019-05-09", "close": 26.95, "volume": 633816.0}, {"date": "2019-05-10", "close": 26.79, "volume": 694040.0}, {"date": "2019-05-13", "close": 25.9, "volume": 703312.0}, {"date": "2019-05-14", "close": 26.31, "volume": 390215.0}, {"date": "2019-05-15", "close": 26.63, "volume": 781826.0}, {"date": "2019-05-16", "close": 26.73, "volume": 891314.0}, {"date": "2019-05-17", "close": 26.13, "volume": 556814.0}, {"date": "2019-05-20", "close": 25.5, "volume": 625795.0}, {"date": "2019-05-21", "close": 25.86, "volume": 780505.0}, {"date": "2019-05-22", "close": 25.84, "volume": 647360.0}, {"date": "2019-05-23", "close": 25.21, "volume": 472292.0}, {"date": "2019-05-24", "close": 25.22, "volume": 309787.0}, {"date": "2019-05-28", "close": 24.91, "volume": 501008.0}, {"date": "2019-05-29", "close": 25.11, "volume": 804292.0}, {"date": "2019-05-30", "close": 25.41, "volume": 654051.0}, {"date": "2019-05-31", "close": 25.13, "volume": 619318.0}, {"date": "2019-06-03", "close": 25.28, "volume": 834390.0}, {"date": "2019-06-04", "close": 26.46, "volume": 796824.0}, {"date": "2019-06-05", "close": 26.63, "volume": 622586.0}, {"date": "2019-06-06", "close": 26.49, "volume": 426700.0}, {"date": "2019-06-07", "close": 26.63, "volume": 809434.0}, {"date": "2019-06-10", "close": 27.05, "volume": 763926.0}, {"date": "2019-06-11", "close": 29.62, "volume": 1603145.0}, {"date": "2019-06-12", "close": 29.26, "volume": 736414.0}, {"date": "2019-06-13", "close": 29.49, "volume": 541250.0}, {"date": "2019-06-14", "close": 28.68, "volume": 542863.0}, {"date": "2019-06-17", "close": 28.31, "volume": 640311.0}, {"date": "2019-06-18", "close": 29.36, "volume": 671463.0}, {"date": "2019-06-19", "close": 29.14, "volume": 560018.0}, {"date": "2019-06-20", "close": 29.67, "volume": 673626.0}, {"date": "2019-06-21", "close": 29.57, "volume": 764669.0}, {"date": "2019-06-24", "close": 28.9, "volume": 406823.0}, {"date": "2019-06-25", "close": 29.25, "volume": 423888.0}, {"date": "2019-06-26", "close": 29.56, "volume": 305769.0}, {"date": "2019-06-27", "close": 30.44, "volume": 935616.0}, {"date": "2019-06-28", "close": 31.39, "volume": 2164952.0}, {"date": "2019-07-01", "close": 30.95, "volume": 905736.0}, {"date": "2019-07-02", "close": 31.08, "volume": 534323.0}, {"date": "2019-07-03", "close": 30.78, "volume": 311203.0}, {"date": "2019-07-05", "close": 30.97, "volume": 221341.0}, {"date": "2019-07-08", "close": 30.54, "volume": 357983.0}, {"date": "2019-07-09", "close": 30.18, "volume": 410353.0}, {"date": "2019-07-10", "close": 30.03, "volume": 250297.0}, {"date": "2019-07-11", "close": 29.59, "volume": 415619.0}, {"date": "2019-07-12", "close": 30.33, "volume": 230267.0}, {"date": "2019-07-15", "close": 30.22, "volume": 233541.0}, {"date": "2019-07-16", "close": 30.48, "volume": 227712.0}, {"date": "2019-07-17", "close": 30.19, "volume": 350107.0}, {"date": "2019-07-18", "close": 30.42, "volume": 319126.0}, {"date": "2019-07-19", "close": 30.41, "volume": 337520.0}, {"date": "2019-07-22", "close": 30.45, "volume": 459122.0}, {"date": "2019-07-23", "close": 31.25, "volume": 574464.0}, {"date": "2019-07-24", "close": 31.88, "volume": 592364.0}, {"date": "2019-07-25", "close": 32.99, "volume": 995652.0}, {"date": "2019-07-26", "close": 32.21, "volume": 927229.0}, {"date": "2019-07-29", "close": 32.32, "volume": 851225.0}, {"date": "2019-07-30", "close": 33.08, "volume": 734304.0}, {"date": "2019-07-31", "close": 32.77, "volume": 842835.0}, {"date": "2019-08-01", "close": 31.67, "volume": 543886.0}, {"date": "2019-08-02", "close": 31.36, "volume": 363743.0}, {"date": "2019-08-05", "close": 30.24, "volume": 557983.0}, {"date": "2019-08-06", "close": 30.62, "volume": 302654.0}, {"date": "2019-08-07", "close": 31.12, "volume": 500820.0}, {"date": "2019-08-08", "close": 32.0, "volume": 533920.0}, {"date": "2019-08-09", "close": 31.31, "volume": 297774.0}, {"date": "2019-08-12", "close": 30.91, "volume": 269668.0}, {"date": "2019-08-13", "close": 31.32, "volume": 467329.0}, {"date": "2019-08-14", "close": 29.69, "volume": 515366.0}, {"date": "2019-08-15", "close": 30.22, "volume": 368377.0}, {"date": "2019-08-16", "close": 31.04, "volume": 260388.0}, {"date": "2019-08-19", "close": 32.3, "volume": 873369.0}, {"date": "2019-08-20", "close": 31.66, "volume": 615010.0}, {"date": "2019-08-21", "close": 32.68, "volume": 560361.0}, {"date": "2019-08-22", "close": 32.27, "volume": 530075.0}, {"date": "2019-08-23", "close": 30.65, "volume": 579064.0}, {"date": "2019-08-26", "close": 30.85, "volume": 621768.0}, {"date": "2019-08-27", "close": 30.75, "volume": 485774.0}, {"date": "2019-08-28", "close": 31.04, "volume": 572704.0}, {"date": "2019-08-29", "close": 32.13, "volume": 279003.0}, {"date": "2019-08-30", "close": 32.01, "volume": 403630.0}, {"date": "2019-09-03", "close": 31.59, "volume": 331444.0}, {"date": "2019-09-04", "close": 32.0, "volume": 319633.0}, {"date": "2019-09-05", "close": 33.02, "volume": 310661.0}, {"date": "2019-09-06", "close": 32.5, "volume": 275171.0}, {"date": "2019-09-09", "close": 33.57, "volume": 357251.0}, {"date": "2019-09-10", "close": 33.99, "volume": 549768.0}, {"date": "2019-09-11", "close": 35.0, "volume": 913339.0}, {"date": "2019-09-12", "close": 34.4, "volume": 687656.0}, {"date": "2019-09-13", "close": 34.96, "volume": 536852.0}, {"date": "2019-09-16", "close": 33.65, "volume": 753428.0}, {"date": "2019-09-17", "close": 32.91, "volume": 572133.0}, {"date": "2019-09-18", "close": 32.6, "volume": 527661.0}, {"date": "2019-09-19", "close": 32.85, "volume": 542366.0}, {"date": "2019-09-20", "close": 31.56, "volume": 1315447.0}, {"date": "2019-09-23", "close": 32.09, "volume": 487467.0}, {"date": "2019-09-24", "close": 31.6, "volume": 516895.0}, {"date": "2019-09-25", "close": 32.52, "volume": 474548.0}, {"date": "2019-09-26", "close": 32.23, "volume": 280060.0}, {"date": "2019-09-27", "close": 32.58, "volume": 842954.0}, {"date": "2019-09-30", "close": 32.65, "volume": 392890.0}, {"date": "2019-10-01", "close": 31.46, "volume": 416675.0}, {"date": "2019-10-02", "close": 30.86, "volume": 533882.0}, {"date": "2019-10-03", "close": 31.24, "volume": 742546.0}, {"date": "2019-10-04", "close": 32.18, "volume": 263689.0}, {"date": "2019-10-07", "close": 31.88, "volume": 345869.0}, {"date": "2019-10-08", "close": 30.55, "volume": 480743.0}, {"date": "2019-10-09", "close": 31.16, "volume": 267221.0}, {"date": "2019-10-10", "close": 30.92, "volume": 544178.0}, {"date": "2019-10-11", "close": 32.74, "volume": 472200.0}, {"date": "2019-10-14", "close": 32.37, "volume": 232827.0}, {"date": "2019-10-15", "close": 32.84, "volume": 395288.0}, {"date": "2019-10-16", "close": 31.89, "volume": 659287.0}, {"date": "2019-10-17", "close": 31.79, "volume": 424756.0}, {"date": "2019-10-18", "close": 31.76, "volume": 318557.0}, {"date": "2019-10-21", "close": 31.71, "volume": 564373.0}, {"date": "2019-10-22", "close": 32.85, "volume": 865351.0}, {"date": "2019-10-23", "close": 32.67, "volume": 896553.0}, {"date": "2019-10-24", "close": 32.28, "volume": 418853.0}, {"date": "2019-10-25", "close": 32.21, "volume": 343072.0}, {"date": "2019-10-28", "close": 32.15, "volume": 415359.0}, {"date": "2019-10-29", "close": 32.76, "volume": 432312.0}, {"date": "2019-10-30", "close": 32.57, "volume": 454461.0}, {"date": "2019-10-31", "close": 32.05, "volume": 520919.0}, {"date": "2019-11-01", "close": 33.02, "volume": 357868.0}, {"date": "2019-11-04", "close": 33.49, "volume": 385740.0}, {"date": "2019-11-05", "close": 33.16, "volume": 398208.0}, {"date": "2019-11-06", "close": 32.67, "volume": 473120.0}, {"date": "2019-11-07", "close": 33.48, "volume": 313881.0}, {"date": "2019-11-08", "close": 33.48, "volume": 230539.0}, {"date": "2019-11-11", "close": 33.4, "volume": 219085.0}, {"date": "2019-11-12", "close": 33.63, "volume": 282015.0}, {"date": "2019-11-13", "close": 32.39, "volume": 448829.0}, {"date": "2019-11-14", "close": 32.87, "volume": 429172.0}, {"date": "2019-11-15", "close": 32.76, "volume": 664943.0}, {"date": "2019-11-18", "close": 32.8, "volume": 344036.0}, {"date": "2019-11-19", "close": 32.77, "volume": 294700.0}, {"date": "2019-11-20", "close": 31.88, "volume": 468054.0}, {"date": "2019-11-21", "close": 31.63, "volume": 191293.0}, {"date": "2019-11-22", "close": 31.84, "volume": 414557.0}, {"date": "2019-11-25", "close": 32.22, "volume": 426873.0}, {"date": "2019-11-26", "close": 32.05, "volume": 299249.0}, {"date": "2019-11-27", "close": 32.06, "volume": 176611.0}, {"date": "2019-11-29", "close": 31.53, "volume": 88259.0}, {"date": "2019-12-02", "close": 31.02, "volume": 513682.0}, {"date": "2019-12-03", "close": 30.84, "volume": 324893.0}, {"date": "2019-12-04", "close": 30.91, "volume": 272939.0}, {"date": "2019-12-05", "close": 30.98, "volume": 453252.0}, {"date": "2019-12-06", "close": 31.25, "volume": 499151.0}, {"date": "2019-12-09", "close": 31.14, "volume": 478527.0}, {"date": "2019-12-10", "close": 31.14, "volume": 272365.0}, {"date": "2019-12-11", "close": 31.14, "volume": 348017.0}, {"date": "2019-12-12", "close": 31.83, "volume": 387200.0}, {"date": "2019-12-13", "close": 31.13, "volume": 554631.0}, {"date": "2019-12-16", "close": 31.52, "volume": 621623.0}, {"date": "2019-12-17", "close": 32.43, "volume": 527279.0}, {"date": "2019-12-18", "close": 32.51, "volume": 381868.0}, {"date": "2019-12-19", "close": 35.97, "volume": 1625127.0}, {"date": "2019-12-20", "close": 37.05, "volume": 1728032.0}, {"date": "2019-12-23", "close": 37.2, "volume": 617962.0}, {"date": "2019-12-24", "close": 37.01, "volume": 217095.0}, {"date": "2019-12-26", "close": 36.98, "volume": 485800.0}, {"date": "2019-12-27", "close": 36.82, "volume": 632164.0}, {"date": "2019-12-30", "close": 36.94, "volume": 745254.0}, {"date": "2019-12-31", "close": 36.79, "volume": 621486.0}, {"date": "2020-01-02", "close": 36.78, "volume": 526262.0}, {"date": "2020-01-03", "close": 35.44, "volume": 749321.0}, {"date": "2020-01-06", "close": 35.34, "volume": 505276.0}, {"date": "2020-01-07", "close": 35.12, "volume": 669665.0}, {"date": "2020-01-08", "close": 34.93, "volume": 745367.0}, {"date": "2020-01-09", "close": 35.06, "volume": 432256.0}, {"date": "2020-01-10", "close": 34.89, "volume": 504119.0}, {"date": "2020-01-13", "close": 34.9, "volume": 714707.0}, {"date": "2020-01-14", "close": 35.7, "volume": 530880.0}, {"date": "2020-01-15", "close": 35.86, "volume": 422788.0}, {"date": "2020-01-16", "close": 36.74, "volume": 465281.0}, {"date": "2020-01-17", "close": 36.61, "volume": 918058.0}, {"date": "2020-01-21", "close": 35.81, "volume": 334879.0}, {"date": "2020-01-22", "close": 35.69, "volume": 288335.0}, {"date": "2020-01-23", "close": 35.51, "volume": 452312.0}, {"date": "2020-01-24", "close": 34.61, "volume": 294680.0}, {"date": "2020-01-27", "close": 33.88, "volume": 775875.0}, {"date": "2020-01-28", "close": 35.72, "volume": 1018072.0}, {"date": "2020-01-29", "close": 35.6, "volume": 766189.0}, {"date": "2020-01-30", "close": 34.35, "volume": 1189657.0}, {"date": "2020-01-31", "close": 33.18, "volume": 10292840.0}, {"date": "2020-02-03", "close": 34.01, "volume": 3205957.0}, {"date": "2020-02-04", "close": 34.45, "volume": 3456776.0}, {"date": "2020-02-05", "close": 34.5, "volume": 1027727.0}, {"date": "2020-02-06", "close": 32.69, "volume": 1170939.0}, {"date": "2020-02-07", "close": 32.14, "volume": 1805598.0}, {"date": "2020-02-10", "close": 31.48, "volume": 765314.0}, {"date": "2020-02-11", "close": 31.91, "volume": 1116604.0}, {"date": "2020-02-12", "close": 31.98, "volume": 753916.0}, {"date": "2020-02-13", "close": 31.82, "volume": 385897.0}, {"date": "2020-02-14", "close": 31.49, "volume": 810179.0}, {"date": "2020-02-18", "close": 31.03, "volume": 609994.0}, {"date": "2020-02-19", "close": 31.08, "volume": 688919.0}, {"date": "2020-02-20", "close": 31.02, "volume": 659168.0}, {"date": "2020-02-21", "close": 29.6, "volume": 1003996.0}, {"date": "2020-02-24", "close": 28.4, "volume": 1433238.0}, {"date": "2020-02-25", "close": 26.01, "volume": 2199912.0}, {"date": "2020-02-26", "close": 25.77, "volume": 1122378.0}, {"date": "2020-02-27", "close": 24.4, "volume": 1596623.0}, {"date": "2020-02-28", "close": 24.76, "volume": 1790458.0}, {"date": "2020-03-02", "close": 25.11, "volume": 1090120.0}, {"date": "2020-03-03", "close": 24.22, "volume": 1142044.0}, {"date": "2020-03-04", "close": 25.29, "volume": 939593.0}, {"date": "2020-03-05", "close": 24.45, "volume": 1147569.0}, {"date": "2020-03-06", "close": 23.32, "volume": 767514.0}, {"date": "2020-03-09", "close": 21.17, "volume": 960439.0}, {"date": "2020-03-10", "close": 22.08, "volume": 755251.0}, {"date": "2020-03-11", "close": 20.16, "volume": 768530.0}, {"date": "2020-03-12", "close": 17.26, "volume": 1031814.0}, {"date": "2020-03-13", "close": 18.9, "volume": 1074707.0}, {"date": "2020-03-16", "close": 15.28, "volume": 1499176.0}, {"date": "2020-03-17", "close": 14.95, "volume": 2811545.0}, {"date": "2020-03-18", "close": 10.13, "volume": 2644369.0}, {"date": "2020-03-19", "close": 13.37, "volume": 2330719.0}, {"date": "2020-03-20", "close": 14.57, "volume": 3886299.0}, {"date": "2020-03-23", "close": 15.22, "volume": 2438810.0}, {"date": "2020-03-24", "close": 16.87, "volume": 1799913.0}, {"date": "2020-03-25", "close": 17.71, "volume": 1592824.0}, {"date": "2020-03-26", "close": 18.89, "volume": 1156169.0}, {"date": "2020-03-27", "close": 17.56, "volume": 907673.0}, {"date": "2020-03-30", "close": 18.7, "volume": 1328055.0}, {"date": "2020-03-31", "close": 18.97, "volume": 1501034.0}, {"date": "2020-04-01", "close": 17.69, "volume": 1459777.0}, {"date": "2020-04-02", "close": 18.08, "volume": 1261886.0}, {"date": "2020-04-03", "close": 17.57, "volume": 1296375.0}, {"date": "2020-04-06", "close": 19.29, "volume": 977812.0}, {"date": "2020-04-07", "close": 19.37, "volume": 1164570.0}, {"date": "2020-04-08", "close": 20.53, "volume": 1062733.0}, {"date": "2020-04-09", "close": 21.75, "volume": 974309.0}, {"date": "2020-04-13", "close": 20.98, "volume": 778054.0}, {"date": "2020-04-14", "close": 21.04, "volume": 701444.0}, {"date": "2020-04-15", "close": 19.65, "volume": 1080869.0}, {"date": "2020-04-16", "close": 19.31, "volume": 1237842.0}, {"date": "2020-04-17", "close": 20.64, "volume": 1491112.0}, {"date": "2020-04-20", "close": 19.52, "volume": 878251.0}, {"date": "2020-04-21", "close": 19.94, "volume": 1125512.0}, {"date": "2020-04-22", "close": 19.88, "volume": 1006115.0}, {"date": "2020-04-23", "close": 21.49, "volume": 1180634.0}, {"date": "2020-04-24", "close": 21.25, "volume": 1092049.0}, {"date": "2020-04-27", "close": 22.23, "volume": 644644.0}, {"date": "2020-04-28", "close": 22.34, "volume": 711531.0}, {"date": "2020-04-29", "close": 24.38, "volume": 911249.0}, {"date": "2020-04-30", "close": 23.29, "volume": 1062170.0}, {"date": "2020-05-01", "close": 22.26, "volume": 834523.0}, {"date": "2020-05-04", "close": 22.01, "volume": 504658.0}, {"date": "2020-05-05", "close": 22.09, "volume": 476657.0}, {"date": "2020-05-06", "close": 21.5, "volume": 531121.0}, {"date": "2020-05-07", "close": 21.68, "volume": 556117.0}, {"date": "2020-05-08", "close": 22.86, "volume": 494853.0}, {"date": "2020-05-11", "close": 22.56, "volume": 911894.0}, {"date": "2020-05-12", "close": 21.53, "volume": 498577.0}, {"date": "2020-05-13", "close": 20.46, "volume": 575700.0}, {"date": "2020-05-14", "close": 21.06, "volume": 597787.0}, {"date": "2020-05-15", "close": 21.24, "volume": 423882.0}, {"date": "2020-05-18", "close": 23.49, "volume": 961579.0}, {"date": "2020-05-19", "close": 22.47, "volume": 795547.0}, {"date": "2020-05-20", "close": 23.51, "volume": 500935.0}, {"date": "2020-05-21", "close": 23.93, "volume": 999401.0}, {"date": "2020-05-22", "close": 24.1, "volume": 747519.0}, {"date": "2020-05-26", "close": 24.33, "volume": 972894.0}, {"date": "2020-05-27", "close": 25.78, "volume": 1024529.0}, {"date": "2020-05-28", "close": 24.75, "volume": 785810.0}, {"date": "2020-05-29", "close": 24.78, "volume": 830114.0}, {"date": "2020-06-01", "close": 25.59, "volume": 743892.0}, {"date": "2020-06-02", "close": 26.79, "volume": 1072657.0}, {"date": "2020-06-03", "close": 27.39, "volume": 1039058.0}, {"date": "2020-06-04", "close": 27.62, "volume": 606494.0}, {"date": "2020-06-05", "close": 28.85, "volume": 812077.0}, {"date": "2020-06-08", "close": 29.28, "volume": 767499.0}, {"date": "2020-06-09", "close": 28.66, "volume": 500728.0}, {"date": "2020-06-10", "close": 27.56, "volume": 886137.0}, {"date": "2020-06-11", "close": 24.95, "volume": 939155.0}, {"date": "2020-06-12", "close": 25.9, "volume": 781018.0}, {"date": "2020-06-15", "close": 26.03, "volume": 874313.0}, {"date": "2020-06-16", "close": 26.15, "volume": 1258076.0}, {"date": "2020-06-17", "close": 25.58, "volume": 808872.0}, {"date": "2020-06-18", "close": 25.36, "volume": 592687.0}, {"date": "2020-06-19", "close": 24.65, "volume": 1725306.0}, {"date": "2020-06-22", "close": 24.73, "volume": 632850.0}, {"date": "2020-06-23", "close": 24.7, "volume": 739681.0}, {"date": "2020-06-24", "close": 23.8, "volume": 536063.0}, {"date": "2020-06-25", "close": 24.91, "volume": 857508.0}, {"date": "2020-06-26", "close": 25.19, "volume": 2863137.0}, {"date": "2020-06-29", "close": 26.01, "volume": 947983.0}, {"date": "2020-06-30", "close": 26.23, "volume": 761953.0}, {"date": "2020-07-01", "close": 25.46, "volume": 485646.0}, {"date": "2020-07-02", "close": 26.14, "volume": 638292.0}, {"date": "2020-07-06", "close": 26.71, "volume": 533685.0}, {"date": "2020-07-07", "close": 26.08, "volume": 530044.0}, {"date": "2020-07-08", "close": 25.5, "volume": 641044.0}, {"date": "2020-07-09", "close": 24.35, "volume": 503632.0}, {"date": "2020-07-10", "close": 25.41, "volume": 370724.0}, {"date": "2020-07-13", "close": 25.31, "volume": 319129.0}, {"date": "2020-07-14", "close": 25.23, "volume": 638549.0}, {"date": "2020-07-15", "close": 26.34, "volume": 816334.0}, {"date": "2020-07-16", "close": 25.91, "volume": 382692.0}, {"date": "2020-07-17", "close": 26.16, "volume": 900000.0}, {"date": "2020-07-20", "close": 25.58, "volume": 469618.0}, {"date": "2020-07-21", "close": 25.73, "volume": 644144.0}, {"date": "2020-07-22", "close": 26.13, "volume": 964826.0}, {"date": "2020-07-23", "close": 25.17, "volume": 809882.0}, {"date": "2020-07-24", "close": 24.77, "volume": 391741.0}, {"date": "2020-07-27", "close": 25.46, "volume": 509214.0}, {"date": "2020-07-28", "close": 24.52, "volume": 383752.0}, {"date": "2020-07-29", "close": 25.24, "volume": 265201.0}, {"date": "2020-07-30", "close": 24.17, "volume": 444586.0}, {"date": "2020-07-31", "close": 23.9, "volume": 531086.0}, {"date": "2020-08-03", "close": 24.2, "volume": 464481.0}, {"date": "2020-08-04", "close": 24.43, "volume": 353290.0}, {"date": "2020-08-05", "close": 24.93, "volume": 346880.0}, {"date": "2020-08-06", "close": 24.73, "volume": 364076.0}, {"date": "2020-08-07", "close": 25.87, "volume": 568307.0}, {"date": "2020-08-10", "close": 26.64, "volume": 607123.0}, {"date": "2020-08-11", "close": 27.22, "volume": 616120.0}, {"date": "2020-08-12", "close": 27.22, "volume": 497847.0}, {"date": "2020-08-13", "close": 26.51, "volume": 354797.0}, {"date": "2020-08-14", "close": 26.24, "volume": 278642.0}, {"date": "2020-08-17", "close": 25.98, "volume": 580155.0}, {"date": "2020-08-18", "close": 25.71, "volume": 256695.0}, {"date": "2020-08-19", "close": 25.97, "volume": 336860.0}, {"date": "2020-08-20", "close": 26.09, "volume": 392645.0}, {"date": "2020-08-21", "close": 25.93, "volume": 430941.0}, {"date": "2020-08-24", "close": 27.11, "volume": 424125.0}, {"date": "2020-08-25", "close": 26.73, "volume": 581857.0}, {"date": "2020-08-26", "close": 25.99, "volume": 349077.0}, {"date": "2020-08-27", "close": 26.45, "volume": 301613.0}, {"date": "2020-08-28", "close": 26.8, "volume": 269277.0}, {"date": "2020-08-31", "close": 25.52, "volume": 579073.0}, {"date": "2020-09-01", "close": 26.79, "volume": 423921.0}, {"date": "2020-09-02", "close": 27.76, "volume": 504193.0}, {"date": "2020-09-03", "close": 26.84, "volume": 544521.0}, {"date": "2020-09-04", "close": 27.86, "volume": 680423.0}, {"date": "2020-09-08", "close": 27.05, "volume": 696960.0}, {"date": "2020-09-09", "close": 27.49, "volume": 483016.0}, {"date": "2020-09-10", "close": 26.76, "volume": 594493.0}, {"date": "2020-09-11", "close": 26.75, "volume": 405893.0}, {"date": "2020-09-14", "close": 27.36, "volume": 393003.0}, {"date": "2020-09-15", "close": 27.7, "volume": 428708.0}, {"date": "2020-09-16", "close": 27.49, "volume": 509340.0}, {"date": "2020-09-17", "close": 27.78, "volume": 666086.0}, {"date": "2020-09-18", "close": 27.24, "volume": 1231688.0}, {"date": "2020-09-21", "close": 25.55, "volume": 590113.0}, {"date": "2020-09-22", "close": 25.61, "volume": 509309.0}, {"date": "2020-09-23", "close": 24.66, "volume": 388289.0}, {"date": "2020-09-24", "close": 25.11, "volume": 381646.0}, {"date": "2020-09-25", "close": 26.84, "volume": 786839.0}, {"date": "2020-09-28", "close": 27.34, "volume": 430358.0}, {"date": "2020-09-29", "close": 27.08, "volume": 428744.0}, {"date": "2020-09-30", "close": 26.46, "volume": 622269.0}, {"date": "2020-10-01", "close": 26.81, "volume": 698253.0}, {"date": "2020-10-02", "close": 28.75, "volume": 1078305.0}, {"date": "2020-10-05", "close": 30.14, "volume": 678625.0}, {"date": "2020-10-06", "close": 31.0, "volume": 1865135.0}, {"date": "2020-10-07", "close": 32.36, "volume": 1237702.0}, {"date": "2020-10-08", "close": 32.46, "volume": 857998.0}, {"date": "2020-10-09", "close": 31.73, "volume": 849909.0}, {"date": "2020-10-12", "close": 31.89, "volume": 411275.0}, {"date": "2020-10-13", "close": 31.75, "volume": 726051.0}, {"date": "2020-10-14", "close": 32.04, "volume": 663742.0}, {"date": "2020-10-15", "close": 31.92, "volume": 851647.0}, {"date": "2020-10-16", "close": 32.22, "volume": 415643.0}, {"date": "2020-10-19", "close": 31.74, "volume": 471928.0}, {"date": "2020-10-20", "close": 31.93, "volume": 498617.0}, {"date": "2020-10-21", "close": 32.57, "volume": 691888.0}, {"date": "2020-10-22", "close": 32.74, "volume": 747477.0}, {"date": "2020-10-23", "close": 32.64, "volume": 622008.0}, {"date": "2020-10-26", "close": 31.75, "volume": 386538.0}, {"date": "2020-10-27", "close": 30.9, "volume": 402428.0}, {"date": "2020-10-28", "close": 30.42, "volume": 499382.0}, {"date": "2020-10-29", "close": 31.22, "volume": 410443.0}, {"date": "2020-10-30", "close": 31.07, "volume": 577358.0}, {"date": "2020-11-02", "close": 32.15, "volume": 610695.0}, {"date": "2020-11-03", "close": 32.85, "volume": 763784.0}, {"date": "2020-11-04", "close": 31.0, "volume": 743262.0}, {"date": "2020-11-05", "close": 33.15, "volume": 659090.0}, {"date": "2020-11-06", "close": 32.63, "volume": 582228.0}, {"date": "2020-11-09", "close": 34.76, "volume": 969486.0}, {"date": "2020-11-10", "close": 36.01, "volume": 949233.0}, {"date": "2020-11-11", "close": 34.96, "volume": 625704.0}, {"date": "2020-11-12", "close": 34.59, "volume": 623709.0}, {"date": "2020-11-13", "close": 35.21, "volume": 469658.0}, {"date": "2020-11-16", "close": 36.3, "volume": 428582.0}, {"date": "2020-11-17", "close": 36.26, "volume": 462343.0}, {"date": "2020-11-18", "close": 35.43, "volume": 404118.0}, {"date": "2020-11-19", "close": 35.54, "volume": 413585.0}, {"date": "2020-11-20", "close": 35.59, "volume": 569613.0}, {"date": "2020-11-23", "close": 36.47, "volume": 453082.0}, {"date": "2020-11-24", "close": 38.5, "volume": 892230.0}, {"date": "2020-11-25", "close": 37.2, "volume": 376399.0}, {"date": "2020-11-27", "close": 37.4, "volume": 133214.0}, {"date": "2020-11-30", "close": 36.55, "volume": 566625.0}, {"date": "2020-12-01", "close": 36.97, "volume": 549382.0}, {"date": "2020-12-02", "close": 37.16, "volume": 294042.0}, {"date": "2020-12-03", "close": 37.07, "volume": 643429.0}, {"date": "2020-12-04", "close": 39.16, "volume": 457502.0}, {"date": "2020-12-07", "close": 38.46, "volume": 423493.0}, {"date": "2020-12-08", "close": 39.0, "volume": 638928.0}, {"date": "2020-12-09", "close": 38.96, "volume": 385132.0}, {"date": "2020-12-10", "close": 38.89, "volume": 581254.0}, {"date": "2020-12-11", "close": 38.72, "volume": 479412.0}, {"date": "2020-12-14", "close": 38.57, "volume": 600138.0}, {"date": "2020-12-15", "close": 40.07, "volume": 533563.0}, {"date": "2020-12-16", "close": 39.1, "volume": 559545.0}, {"date": "2020-12-17", "close": 40.14, "volume": 409284.0}, {"date": "2020-12-18", "close": 39.73, "volume": 1633554.0}, {"date": "2020-12-21", "close": 40.0, "volume": 477047.0}, {"date": "2020-12-22", "close": 40.26, "volume": 453929.0}, {"date": "2020-12-23", "close": 40.36, "volume": 289105.0}, {"date": "2020-12-24", "close": 40.23, "volume": 140187.0}, {"date": "2020-12-28", "close": 40.23, "volume": 318214.0}, {"date": "2020-12-29", "close": 39.53, "volume": 276922.0}, {"date": "2020-12-30", "close": 40.37, "volume": 290835.0}, {"date": "2020-12-31", "close": 40.28, "volume": 379989.0}, {"date": "2021-01-04", "close": 39.45, "volume": 532576.0}, {"date": "2021-01-05", "close": 40.66, "volume": 555505.0}, {"date": "2021-01-06", "close": 43.76, "volume": 985215.0}, {"date": "2021-01-07", "close": 45.7, "volume": 1125487.0}, {"date": "2021-01-08", "close": 45.06, "volume": 654365.0}, {"date": "2021-01-11", "close": 44.66, "volume": 402211.0}, {"date": "2021-01-12", "close": 45.77, "volume": 375156.0}, {"date": "2021-01-13", "close": 44.35, "volume": 458023.0}, {"date": "2021-01-14", "close": 44.33, "volume": 375675.0}, {"date": "2021-01-15", "close": 42.83, "volume": 383252.0}, {"date": "2021-01-19", "close": 42.84, "volume": 363989.0}, {"date": "2021-01-20", "close": 42.33, "volume": 437332.0}, {"date": "2021-01-21", "close": 41.58, "volume": 369736.0}, {"date": "2021-01-22", "close": 42.52, "volume": 390053.0}, {"date": "2021-01-25", "close": 41.27, "volume": 522501.0}, {"date": "2021-01-26", "close": 39.91, "volume": 486074.0}, {"date": "2021-01-27", "close": 38.39, "volume": 680639.0}, {"date": "2021-01-28", "close": 39.7, "volume": 490393.0}, {"date": "2021-01-29", "close": 38.43, "volume": 541676.0}, {"date": "2021-02-01", "close": 40.67, "volume": 652762.0}, {"date": "2021-02-02", "close": 40.71, "volume": 521694.0}, {"date": "2021-02-03", "close": 40.45, "volume": 432225.0}, {"date": "2021-02-04", "close": 40.31, "volume": 398219.0}, {"date": "2021-02-05", "close": 40.97, "volume": 388270.0}, {"date": "2021-02-08", "close": 42.27, "volume": 479184.0}, {"date": "2021-02-09", "close": 42.6, "volume": 598650.0}, {"date": "2021-02-10", "close": 42.05, "volume": 568266.0}, {"date": "2021-02-11", "close": 43.32, "volume": 712269.0}, {"date": "2021-02-12", "close": 44.17, "volume": 383690.0}, {"date": "2021-02-16", "close": 43.77, "volume": 449865.0}, {"date": "2021-02-17", "close": 43.73, "volume": 437761.0}, {"date": "2021-02-18", "close": 43.09, "volume": 409438.0}, {"date": "2021-02-19", "close": 44.49, "volume": 310255.0}, {"date": "2021-02-22", "close": 44.52, "volume": 440756.0}, {"date": "2021-02-23", "close": 44.07, "volume": 319483.0}, {"date": "2021-02-24", "close": 45.29, "volume": 275777.0}, {"date": "2021-02-25", "close": 43.45, "volume": 363308.0}, {"date": "2021-02-26", "close": 43.22, "volume": 457216.0}, {"date": "2021-03-01", "close": 45.02, "volume": 363368.0}, {"date": "2021-03-02", "close": 44.97, "volume": 563370.0}, {"date": "2021-03-03", "close": 47.22, "volume": 1462369.0}, {"date": "2021-03-04", "close": 45.19, "volume": 1221227.0}, {"date": "2021-03-05", "close": 46.94, "volume": 1014916.0}, {"date": "2021-03-08", "close": 47.51, "volume": 920486.0}, {"date": "2021-03-09", "close": 47.14, "volume": 844153.0}, {"date": "2021-03-10", "close": 48.52, "volume": 504248.0}, {"date": "2021-03-11", "close": 49.22, "volume": 519387.0}, {"date": "2021-03-12", "close": 50.28, "volume": 577949.0}, {"date": "2021-03-15", "close": 49.92, "volume": 627739.0}, {"date": "2021-03-16", "close": 49.44, "volume": 341507.0}, {"date": "2021-03-17", "close": 50.78, "volume": 563806.0}, {"date": "2021-03-18", "close": 51.21, "volume": 1043960.0}, {"date": "2021-03-19", "close": 50.85, "volume": 1663476.0}, {"date": "2021-03-22", "close": 48.91, "volume": 622024.0}, {"date": "2021-03-23", "close": 44.61, "volume": 886909.0}, {"date": "2021-03-24", "close": 45.47, "volume": 526266.0}, {"date": "2021-03-25", "close": 48.01, "volume": 733076.0}, {"date": "2021-03-26", "close": 49.11, "volume": 666613.0}, {"date": "2021-03-29", "close": 47.43, "volume": 605487.0}, {"date": "2021-03-30", "close": 47.72, "volume": 504685.0}, {"date": "2021-03-31", "close": 47.27, "volume": 547400.0}, {"date": "2021-04-01", "close": 47.95, "volume": 425967.0}, {"date": "2021-04-05", "close": 49.14, "volume": 494269.0}, {"date": "2021-04-06", "close": 48.89, "volume": 350875.0}, {"date": "2021-04-07", "close": 48.17, "volume": 333620.0}, {"date": "2021-04-08", "close": 48.28, "volume": 573208.0}, {"date": "2021-04-09", "close": 48.93, "volume": 357471.0}, {"date": "2021-04-12", "close": 49.18, "volume": 272449.0}, {"date": "2021-04-13", "close": 48.42, "volume": 396036.0}, {"date": "2021-04-14", "close": 49.37, "volume": 287701.0}, {"date": "2021-04-15", "close": 49.41, "volume": 225856.0}, {"date": "2021-04-16", "close": 50.48, "volume": 324964.0}, {"date": "2021-04-19", "close": 49.84, "volume": 335542.0}, {"date": "2021-04-20", "close": 48.77, "volume": 409054.0}, {"date": "2021-04-21", "close": 49.71, "volume": 318126.0}, {"date": "2021-04-22", "close": 48.74, "volume": 329161.0}, {"date": "2021-04-23", "close": 50.09, "volume": 214366.0}, {"date": "2021-04-26", "close": 50.54, "volume": 270652.0}, {"date": "2021-04-27", "close": 50.32, "volume": 222363.0}, {"date": "2021-04-28", "close": 50.51, "volume": 254193.0}, {"date": "2021-04-29", "close": 50.21, "volume": 453168.0}, {"date": "2021-04-30", "close": 50.77, "volume": 543642.0}, {"date": "2021-05-03", "close": 52.01, "volume": 570180.0}, {"date": "2021-05-04", "close": 51.62, "volume": 417003.0}, {"date": "2021-05-05", "close": 53.19, "volume": 316692.0}, {"date": "2021-05-06", "close": 53.31, "volume": 336910.0}, {"date": "2021-05-07", "close": 53.74, "volume": 259618.0}, {"date": "2021-05-10", "close": 52.73, "volume": 571968.0}, {"date": "2021-05-11", "close": 53.39, "volume": 429342.0}, {"date": "2021-05-12", "close": 51.22, "volume": 440878.0}, {"date": "2021-05-13", "close": 52.77, "volume": 354623.0}, {"date": "2021-05-14", "close": 53.66, "volume": 275324.0}, {"date": "2021-05-17", "close": 53.41, "volume": 211801.0}, {"date": "2021-05-18", "close": 52.25, "volume": 219765.0}, {"date": "2021-05-19", "close": 51.56, "volume": 353111.0}, {"date": "2021-05-20", "close": 51.43, "volume": 305972.0}, {"date": "2021-05-21", "close": 51.62, "volume": 258911.0}, {"date": "2021-05-24", "close": 52.1, "volume": 239130.0}, {"date": "2021-05-25", "close": 50.76, "volume": 311388.0}, {"date": "2021-05-26", "close": 51.41, "volume": 326248.0}, {"date": "2021-05-27", "close": 51.96, "volume": 267526.0}, {"date": "2021-05-28", "close": 51.98, "volume": 218120.0}, {"date": "2021-06-01", "close": 52.91, "volume": 280401.0}, {"date": "2021-06-02", "close": 51.83, "volume": 298107.0}, {"date": "2021-06-03", "close": 51.94, "volume": 263896.0}, {"date": "2021-06-04", "close": 51.96, "volume": 203045.0}, {"date": "2021-06-07", "close": 51.58, "volume": 312939.0}, {"date": "2021-06-08", "close": 51.6, "volume": 358798.0}, {"date": "2021-06-09", "close": 50.98, "volume": 259128.0}, {"date": "2021-06-10", "close": 50.3, "volume": 181951.0}, {"date": "2021-06-11", "close": 51.17, "volume": 248801.0}, {"date": "2021-06-14", "close": 50.15, "volume": 316430.0}, {"date": "2021-06-15", "close": 51.09, "volume": 313487.0}, {"date": "2021-06-16", "close": 50.95, "volume": 447505.0}, {"date": "2021-06-17", "close": 48.57, "volume": 507199.0}, {"date": "2021-06-18", "close": 47.23, "volume": 1009254.0}, {"date": "2021-06-21", "close": 48.83, "volume": 353262.0}, {"date": "2021-06-22", "close": 48.73, "volume": 310188.0}, {"date": "2021-06-23", "close": 49.18, "volume": 365252.0}, {"date": "2021-06-24", "close": 48.73, "volume": 352091.0}, {"date": "2021-06-25", "close": 48.98, "volume": 1487743.0}, {"date": "2021-06-28", "close": 48.37, "volume": 418219.0}, {"date": "2021-06-29", "close": 48.24, "volume": 313067.0}, {"date": "2021-06-30", "close": 49.16, "volume": 460331.0}, {"date": "2021-07-01", "close": 49.25, "volume": 524136.0}, {"date": "2021-07-02", "close": 48.56, "volume": 268371.0}, {"date": "2021-07-06", "close": 46.66, "volume": 512599.0}, {"date": "2021-07-07", "close": 47.5, "volume": 316695.0}, {"date": "2021-07-08", "close": 46.39, "volume": 353679.0}, {"date": "2021-07-09", "close": 47.97, "volume": 335543.0}, {"date": "2021-07-12", "close": 48.24, "volume": 294330.0}, {"date": "2021-07-13", "close": 47.49, "volume": 376563.0}, {"date": "2021-07-14", "close": 47.28, "volume": 261906.0}, {"date": "2021-07-15", "close": 47.55, "volume": 310953.0}, {"date": "2021-07-16", "close": 46.26, "volume": 401841.0}, {"date": "2021-07-19", "close": 45.06, "volume": 376008.0}, {"date": "2021-07-20", "close": 46.56, "volume": 492960.0}, {"date": "2021-07-21", "close": 47.25, "volume": 542814.0}, {"date": "2021-07-22", "close": 47.16, "volume": 370341.0}, {"date": "2021-07-23", "close": 47.95, "volume": 203792.0}, {"date": "2021-07-26", "close": 48.09, "volume": 375781.0}, {"date": "2021-07-27", "close": 47.85, "volume": 253059.0}, {"date": "2021-07-28", "close": 47.94, "volume": 447327.0}, {"date": "2021-07-29", "close": 48.72, "volume": 362927.0}, {"date": "2021-07-30", "close": 48.52, "volume": 488754.0}, {"date": "2021-08-02", "close": 47.44, "volume": 317329.0}, {"date": "2021-08-03", "close": 48.03, "volume": 324934.0}, {"date": "2021-08-04", "close": 46.16, "volume": 268448.0}, {"date": "2021-08-05", "close": 46.81, "volume": 239485.0}, {"date": "2021-08-06", "close": 47.9, "volume": 216179.0}, {"date": "2021-08-09", "close": 47.45, "volume": 169041.0}, {"date": "2021-08-10", "close": 48.43, "volume": 226034.0}, {"date": "2021-08-11", "close": 48.92, "volume": 277370.0}, {"date": "2021-08-12", "close": 49.38, "volume": 314716.0}, {"date": "2021-08-13", "close": 49.9, "volume": 233966.0}, {"date": "2021-08-16", "close": 49.48, "volume": 347553.0}, {"date": "2021-08-17", "close": 49.14, "volume": 417274.0}, {"date": "2021-08-18", "close": 49.43, "volume": 468603.0}, {"date": "2021-08-19", "close": 47.59, "volume": 468443.0}, {"date": "2021-08-20", "close": 48.54, "volume": 276163.0}, {"date": "2021-08-23", "close": 49.51, "volume": 246718.0}, {"date": "2021-08-24", "close": 50.0, "volume": 215622.0}, {"date": "2021-08-25", "close": 50.46, "volume": 260563.0}, {"date": "2021-08-26", "close": 50.85, "volume": 425670.0}, {"date": "2021-08-27", "close": 52.49, "volume": 426828.0}, {"date": "2021-08-30", "close": 52.18, "volume": 276306.0}, {"date": "2021-08-31", "close": 52.09, "volume": 324784.0}, {"date": "2021-09-01", "close": 50.49, "volume": 368683.0}, {"date": "2021-09-02", "close": 50.13, "volume": 342790.0}, {"date": "2021-09-03", "close": 49.67, "volume": 227064.0}, {"date": "2021-09-07", "close": 48.46, "volume": 251162.0}, {"date": "2021-09-08", "close": 47.37, "volume": 388340.0}, {"date": "2021-09-09", "close": 47.83, "volume": 363816.0}, {"date": "2021-09-10", "close": 47.28, "volume": 264800.0}, {"date": "2021-09-13", "close": 47.69, "volume": 186647.0}, {"date": "2021-09-14", "close": 46.99, "volume": 270046.0}, {"date": "2021-09-15", "close": 47.75, "volume": 302527.0}, {"date": "2021-09-16", "close": 46.97, "volume": 318981.0}, {"date": "2021-09-17", "close": 45.82, "volume": 1343622.0}, {"date": "2021-09-20", "close": 45.04, "volume": 382659.0}, {"date": "2021-09-21", "close": 44.54, "volume": 299394.0}, {"date": "2021-09-22", "close": 45.51, "volume": 308798.0}, {"date": "2021-09-23", "close": 46.95, "volume": 296895.0}, {"date": "2021-09-24", "close": 46.67, "volume": 202444.0}, {"date": "2021-09-27", "close": 47.76, "volume": 372557.0}, {"date": "2021-09-28", "close": 47.08, "volume": 302908.0}, {"date": "2021-09-29", "close": 47.29, "volume": 227122.0}, {"date": "2021-09-30", "close": 46.35, "volume": 438955.0}, {"date": "2021-10-01", "close": 47.01, "volume": 427469.0}, {"date": "2021-10-04", "close": 47.17, "volume": 336868.0}, {"date": "2021-10-05", "close": 48.06, "volume": 282781.0}, {"date": "2021-10-06", "close": 47.12, "volume": 286795.0}, {"date": "2021-10-07", "close": 48.31, "volume": 328277.0}, {"date": "2021-10-08", "close": 48.15, "volume": 168851.0}, {"date": "2021-10-11", "close": 47.93, "volume": 143470.0}, {"date": "2021-10-12", "close": 48.11, "volume": 203284.0}, {"date": "2021-10-13", "close": 48.11, "volume": 149700.0}, {"date": "2021-10-14", "close": 49.66, "volume": 230429.0}, {"date": "2021-10-15", "close": 51.17, "volume": 430126.0}, {"date": "2021-10-18", "close": 51.01, "volume": 295337.0}, {"date": "2021-10-19", "close": 51.15, "volume": 335069.0}, {"date": "2021-10-20", "close": 52.31, "volume": 271637.0}, {"date": "2021-10-21", "close": 52.55, "volume": 303874.0}, {"date": "2021-10-22", "close": 53.46, "volume": 321076.0}, {"date": "2021-10-25", "close": 55.75, "volume": 423031.0}, {"date": "2021-10-26", "close": 55.95, "volume": 466607.0}, {"date": "2021-10-27", "close": 53.49, "volume": 492151.0}, {"date": "2021-10-28", "close": 55.0, "volume": 404541.0}, {"date": "2021-10-29", "close": 53.88, "volume": 608056.0}, {"date": "2021-11-01", "close": 55.23, "volume": 536254.0}, {"date": "2021-11-02", "close": 54.99, "volume": 490513.0}, {"date": "2021-11-03", "close": 55.66, "volume": 397622.0}, {"date": "2021-11-04", "close": 57.48, "volume": 372533.0}, {"date": "2021-11-05", "close": 57.87, "volume": 341725.0}, {"date": "2021-11-08", "close": 58.53, "volume": 359484.0}, {"date": "2021-11-09", "close": 58.91, "volume": 405614.0}, {"date": "2021-11-10", "close": 57.95, "volume": 449417.0}, {"date": "2021-11-11", "close": 59.09, "volume": 265220.0}, {"date": "2021-11-12", "close": 59.17, "volume": 292331.0}, {"date": "2021-11-15", "close": 59.58, "volume": 306990.0}, {"date": "2021-11-16", "close": 60.91, "volume": 369650.0}, {"date": "2021-11-17", "close": 60.92, "volume": 347566.0}, {"date": "2021-11-18", "close": 60.85, "volume": 456273.0}, {"date": "2021-11-19", "close": 60.02, "volume": 273020.0}, {"date": "2021-11-22", "close": 59.73, "volume": 295216.0}, {"date": "2021-11-23", "close": 60.09, "volume": 360638.0}, {"date": "2021-11-24", "close": 59.41, "volume": 245232.0}, {"date": "2021-11-26", "close": 57.4, "volume": 261468.0}, {"date": "2021-11-29", "close": 57.44, "volume": 363843.0}, {"date": "2021-11-30", "close": 55.01, "volume": 452268.0}, {"date": "2021-12-01", "close": 54.41, "volume": 441886.0}, {"date": "2021-12-02", "close": 57.08, "volume": 514027.0}, {"date": "2021-12-03", "close": 56.01, "volume": 398550.0}, {"date": "2021-12-06", "close": 56.91, "volume": 598778.0}, {"date": "2021-12-07", "close": 56.83, "volume": 627938.0}, {"date": "2021-12-08", "close": 56.34, "volume": 869151.0}, {"date": "2021-12-09", "close": 55.08, "volume": 474889.0}, {"date": "2021-12-10", "close": 55.77, "volume": 540780.0}, {"date": "2021-12-13", "close": 53.73, "volume": 450966.0}, {"date": "2021-12-14", "close": 53.59, "volume": 908087.0}, {"date": "2021-12-15", "close": 53.59, "volume": 745388.0}, {"date": "2021-12-16", "close": 52.87, "volume": 877560.0}, {"date": "2021-12-17", "close": 52.99, "volume": 1988740.0}, {"date": "2021-12-20", "close": 51.62, "volume": 520166.0}, {"date": "2021-12-21", "close": 53.65, "volume": 369741.0}, {"date": "2021-12-22", "close": 54.41, "volume": 285681.0}, {"date": "2021-12-23", "close": 54.76, "volume": 188290.0}, {"date": "2021-12-27", "close": 56.08, "volume": 381542.0}, {"date": "2021-12-28", "close": 56.22, "volume": 331723.0}, {"date": "2021-12-29", "close": 56.93, "volume": 336397.0}, {"date": "2021-12-30", "close": 55.73, "volume": 261184.0}, {"date": "2021-12-31", "close": 55.95, "volume": 309644.0}, {"date": "2022-01-03", "close": 56.51, "volume": 575532.0}, {"date": "2022-01-04", "close": 57.58, "volume": 329765.0}, {"date": "2022-01-05", "close": 56.16, "volume": 374032.0}, {"date": "2022-01-06", "close": 56.21, "volume": 264835.0}, {"date": "2022-01-07", "close": 56.04, "volume": 362968.0}, {"date": "2022-01-10", "close": 54.67, "volume": 329416.0}, {"date": "2022-01-11", "close": 55.48, "volume": 310032.0}, {"date": "2022-01-12", "close": 55.21, "volume": 436928.0}, {"date": "2022-01-13", "close": 54.98, "volume": 495887.0}, {"date": "2022-01-14", "close": 54.93, "volume": 250318.0}, {"date": "2022-01-18", "close": 54.01, "volume": 305392.0}, {"date": "2022-01-19", "close": 52.85, "volume": 379700.0}, {"date": "2022-01-20", "close": 51.73, "volume": 417213.0}, {"date": "2022-01-21", "close": 50.64, "volume": 345747.0}, {"date": "2022-01-24", "close": 51.87, "volume": 525270.0}, {"date": "2022-01-25", "close": 51.23, "volume": 367461.0}, {"date": "2022-01-26", "close": 50.89, "volume": 358525.0}, {"date": "2022-01-27", "close": 49.93, "volume": 395886.0}, {"date": "2022-01-28", "close": 49.45, "volume": 352528.0}, {"date": "2022-01-31", "close": 49.77, "volume": 721988.0}, {"date": "2022-02-01", "close": 50.62, "volume": 425547.0}, {"date": "2022-02-02", "close": 50.64, "volume": 352975.0}, {"date": "2022-02-03", "close": 49.34, "volume": 241811.0}, {"date": "2022-02-04", "close": 48.27, "volume": 382102.0}, {"date": "2022-02-07", "close": 48.76, "volume": 533929.0}, {"date": "2022-02-08", "close": 50.94, "volume": 740251.0}, {"date": "2022-02-09", "close": 53.03, "volume": 680125.0}, {"date": "2022-02-10", "close": 52.42, "volume": 685022.0}, {"date": "2022-02-11", "close": 52.64, "volume": 522424.0}, {"date": "2022-02-14", "close": 52.64, "volume": 595233.0}, {"date": "2022-02-15", "close": 55.26, "volume": 510798.0}, {"date": "2022-02-16", "close": 55.01, "volume": 273528.0}, {"date": "2022-02-17", "close": 53.84, "volume": 274538.0}, {"date": "2022-02-18", "close": 52.55, "volume": 385185.0}, {"date": "2022-02-22", "close": 52.39, "volume": 452083.0}, {"date": "2022-02-23", "close": 51.17, "volume": 240639.0}, {"date": "2022-02-24", "close": 50.32, "volume": 449022.0}, {"date": "2022-02-25", "close": 52.92, "volume": 314932.0}, {"date": "2022-02-28", "close": 52.39, "volume": 480687.0}, {"date": "2022-03-01", "close": 50.32, "volume": 592629.0}, {"date": "2022-03-02", "close": 52.13, "volume": 394023.0}, {"date": "2022-03-03", "close": 51.84, "volume": 296874.0}, {"date": "2022-03-04", "close": 50.22, "volume": 416975.0}, {"date": "2022-03-07", "close": 46.99, "volume": 387938.0}, {"date": "2022-03-08", "close": 46.65, "volume": 476412.0}, {"date": "2022-03-09", "close": 49.26, "volume": 408150.0}, {"date": "2022-03-10", "close": 49.08, "volume": 255949.0}, {"date": "2022-03-11", "close": 48.92, "volume": 321716.0}, {"date": "2022-03-14", "close": 48.42, "volume": 410153.0}, {"date": "2022-03-15", "close": 48.6, "volume": 419367.0}, {"date": "2022-03-16", "close": 50.77, "volume": 445821.0}, {"date": "2022-03-17", "close": 51.6, "volume": 373539.0}, {"date": "2022-03-18", "close": 51.2, "volume": 1093887.0}, {"date": "2022-03-21", "close": 51.15, "volume": 568350.0}, {"date": "2022-03-22", "close": 50.88, "volume": 728276.0}, {"date": "2022-03-23", "close": 49.73, "volume": 323045.0}, {"date": "2022-03-24", "close": 49.64, "volume": 353160.0}, {"date": "2022-03-25", "close": 49.39, "volume": 436688.0}, {"date": "2022-03-28", "close": 49.0, "volume": 436005.0}, {"date": "2022-03-29", "close": 50.82, "volume": 646120.0}, {"date": "2022-03-30", "close": 49.39, "volume": 457780.0}, {"date": "2022-03-31", "close": 48.0, "volume": 681533.0}, {"date": "2022-04-01", "close": 48.69, "volume": 551342.0}, {"date": "2022-04-04", "close": 48.5, "volume": 446593.0}, {"date": "2022-04-05", "close": 47.59, "volume": 338767.0}, {"date": "2022-04-06", "close": 46.04, "volume": 533175.0}, {"date": "2022-04-07", "close": 45.9, "volume": 484965.0}, {"date": "2022-04-08", "close": 45.34, "volume": 318586.0}, {"date": "2022-04-11", "close": 46.0, "volume": 365421.0}, {"date": "2022-04-12", "close": 46.14, "volume": 268325.0}, {"date": "2022-04-13", "close": 47.02, "volume": 246066.0}, {"date": "2022-04-14", "close": 46.55, "volume": 265002.0}, {"date": "2022-04-18", "close": 46.72, "volume": 241789.0}, {"date": "2022-04-19", "close": 47.88, "volume": 363293.0}, {"date": "2022-04-20", "close": 53.76, "volume": 1184276.0}, {"date": "2022-04-21", "close": 53.14, "volume": 639831.0}, {"date": "2022-04-22", "close": 51.58, "volume": 664562.0}, {"date": "2022-04-25", "close": 51.74, "volume": 597444.0}, {"date": "2022-04-26", "close": 50.1, "volume": 583536.0}, {"date": "2022-04-27", "close": 50.03, "volume": 442618.0}, {"date": "2022-04-28", "close": 50.41, "volume": 322036.0}, {"date": "2022-04-29", "close": 49.24, "volume": 491603.0}, {"date": "2022-05-02", "close": 49.13, "volume": 428743.0}, {"date": "2022-05-03", "close": 49.9, "volume": 275867.0}, {"date": "2022-05-04", "close": 51.9, "volume": 330883.0}, {"date": "2022-05-05", "close": 49.92, "volume": 334520.0}, {"date": "2022-05-06", "close": 48.75, "volume": 402650.0}, {"date": "2022-05-09", "close": 47.71, "volume": 315016.0}, {"date": "2022-05-10", "close": 46.67, "volume": 369130.0}, {"date": "2022-05-11", "close": 45.78, "volume": 587284.0}, {"date": "2022-05-12", "close": 46.05, "volume": 519298.0}, {"date": "2022-05-13", "close": 46.93, "volume": 295462.0}, {"date": "2022-05-16", "close": 46.47, "volume": 285586.0}, {"date": "2022-05-17", "close": 48.23, "volume": 240851.0}, {"date": "2022-05-18", "close": 47.21, "volume": 452647.0}, {"date": "2022-05-19", "close": 46.95, "volume": 390186.0}, {"date": "2022-05-20", "close": 46.65, "volume": 333538.0}, {"date": "2022-05-23", "close": 47.7, "volume": 416307.0}, {"date": "2022-05-24", "close": 46.93, "volume": 471453.0}, {"date": "2022-05-25", "close": 48.11, "volume": 400330.0}, {"date": "2022-05-26", "close": 48.89, "volume": 482962.0}, {"date": "2022-05-27", "close": 49.72, "volume": 320886.0}, {"date": "2022-05-31", "close": 49.2, "volume": 360412.0}, {"date": "2022-06-01", "close": 48.68, "volume": 227695.0}, {"date": "2022-06-02", "close": 51.18, "volume": 254890.0}, {"date": "2022-06-03", "close": 50.89, "volume": 262244.0}, {"date": "2022-06-06", "close": 51.4, "volume": 361555.0}, {"date": "2022-06-07", "close": 52.32, "volume": 276787.0}, {"date": "2022-06-08", "close": 50.67, "volume": 216049.0}, {"date": "2022-06-09", "close": 50.27, "volume": 247454.0}, {"date": "2022-06-10", "close": 47.16, "volume": 300063.0}, {"date": "2022-06-13", "close": 44.92, "volume": 393760.0}, {"date": "2022-06-14", "close": 44.45, "volume": 335276.0}, {"date": "2022-06-15", "close": 44.52, "volume": 335437.0}, {"date": "2022-06-16", "close": 40.29, "volume": 714954.0}, {"date": "2022-06-17", "close": 40.89, "volume": 749707.0}, {"date": "2022-06-21", "close": 41.08, "volume": 519172.0}, {"date": "2022-06-22", "close": 40.98, "volume": 528862.0}, {"date": "2022-06-23", "close": 40.52, "volume": 738951.0}, {"date": "2022-06-24", "close": 42.98, "volume": 2899469.0}, {"date": "2022-06-27", "close": 41.77, "volume": 494253.0}, {"date": "2022-06-28", "close": 41.2, "volume": 715837.0}, {"date": "2022-06-29", "close": 40.66, "volume": 577476.0}, {"date": "2022-06-30", "close": 40.08, "volume": 645431.0}, {"date": "2022-07-01", "close": 39.22, "volume": 485001.0}, {"date": "2022-07-05", "close": 38.48, "volume": 504956.0}, {"date": "2022-07-06", "close": 38.26, "volume": 450023.0}, {"date": "2022-07-07", "close": 39.68, "volume": 523158.0}, {"date": "2022-07-08", "close": 39.2, "volume": 461465.0}, {"date": "2022-07-11", "close": 39.11, "volume": 286074.0}, {"date": "2022-07-12", "close": 39.25, "volume": 281285.0}, {"date": "2022-07-13", "close": 39.22, "volume": 290048.0}, {"date": "2022-07-14", "close": 39.11, "volume": 298194.0}, {"date": "2022-07-15", "close": 40.28, "volume": 326258.0}, {"date": "2022-07-18", "close": 40.55, "volume": 290823.0}, {"date": "2022-07-19", "close": 42.79, "volume": 333916.0}, {"date": "2022-07-20", "close": 42.77, "volume": 264289.0}, {"date": "2022-07-21", "close": 43.13, "volume": 261949.0}, {"date": "2022-07-22", "close": 43.02, "volume": 246381.0}, {"date": "2022-07-25", "close": 43.66, "volume": 444430.0}, {"date": "2022-07-26", "close": 41.56, "volume": 562694.0}, {"date": "2022-07-27", "close": 43.22, "volume": 505177.0}, {"date": "2022-07-28", "close": 43.08, "volume": 445145.0}, {"date": "2022-07-29", "close": 43.15, "volume": 346692.0}, {"date": "2022-08-01", "close": 42.93, "volume": 336023.0}, {"date": "2022-08-02", "close": 42.05, "volume": 279882.0}, {"date": "2022-08-03", "close": 42.94, "volume": 254787.0}, {"date": "2022-08-04", "close": 43.13, "volume": 413849.0}, {"date": "2022-08-05", "close": 43.55, "volume": 424808.0}, {"date": "2022-08-08", "close": 44.05, "volume": 483771.0}, {"date": "2022-08-09", "close": 44.07, "volume": 451086.0}, {"date": "2022-08-10", "close": 45.76, "volume": 524648.0}, {"date": "2022-08-11", "close": 44.97, "volume": 586539.0}, {"date": "2022-08-12", "close": 48.95, "volume": 944261.0}, {"date": "2022-08-15", "close": 49.22, "volume": 441815.0}, {"date": "2022-08-16", "close": 49.53, "volume": 352814.0}, {"date": "2022-08-17", "close": 47.67, "volume": 303079.0}, {"date": "2022-08-18", "close": 48.02, "volume": 251975.0}, {"date": "2022-08-19", "close": 47.64, "volume": 272834.0}, {"date": "2022-08-22", "close": 45.77, "volume": 672021.0}, {"date": "2022-08-23", "close": 46.19, "volume": 324575.0}, {"date": "2022-08-24", "close": 45.89, "volume": 281870.0}, {"date": "2022-08-25", "close": 47.09, "volume": 226468.0}, {"date": "2022-08-26", "close": 45.0, "volume": 203758.0}, {"date": "2022-08-29", "close": 44.32, "volume": 239986.0}, {"date": "2022-08-30", "close": 44.19, "volume": 248003.0}, {"date": "2022-08-31", "close": 43.83, "volume": 316703.0}, {"date": "2022-09-01", "close": 43.27, "volume": 353659.0}, {"date": "2022-09-02", "close": 42.75, "volume": 515759.0}, {"date": "2022-09-06", "close": 39.89, "volume": 1280770.0}, {"date": "2022-09-07", "close": 41.78, "volume": 479590.0}, {"date": "2022-09-08", "close": 42.37, "volume": 532549.0}, {"date": "2022-09-09", "close": 43.34, "volume": 408762.0}, {"date": "2022-09-12", "close": 43.23, "volume": 416181.0}, {"date": "2022-09-13", "close": 40.59, "volume": 442654.0}, {"date": "2022-09-14", "close": 38.82, "volume": 720060.0}, {"date": "2022-09-15", "close": 38.04, "volume": 672076.0}, {"date": "2022-09-16", "close": 36.78, "volume": 2205984.0}, {"date": "2022-09-19", "close": 37.88, "volume": 576512.0}, {"date": "2022-09-20", "close": 36.73, "volume": 459178.0}, {"date": "2022-09-21", "close": 35.47, "volume": 836687.0}, {"date": "2022-09-22", "close": 35.29, "volume": 518060.0}, {"date": "2022-09-23", "close": 33.99, "volume": 578277.0}, {"date": "2022-09-26", "close": 32.93, "volume": 652555.0}, {"date": "2022-09-27", "close": 31.04, "volume": 1233290.0}, {"date": "2022-09-28", "close": 31.56, "volume": 1223499.0}, {"date": "2022-09-29", "close": 30.62, "volume": 1487650.0}, {"date": "2022-09-30", "close": 30.3, "volume": 876503.0}, {"date": "2022-10-03", "close": 32.38, "volume": 766048.0}, {"date": "2022-10-04", "close": 33.9, "volume": 780949.0}, {"date": "2022-10-05", "close": 33.04, "volume": 519071.0}, {"date": "2022-10-06", "close": 32.37, "volume": 532827.0}, {"date": "2022-10-07", "close": 30.68, "volume": 516271.0}, {"date": "2022-10-10", "close": 30.47, "volume": 651329.0}, {"date": "2022-10-11", "close": 30.27, "volume": 880895.0}, {"date": "2022-10-12", "close": 30.34, "volume": 786681.0}, {"date": "2022-10-13", "close": 30.79, "volume": 1217242.0}, {"date": "2022-10-14", "close": 31.43, "volume": 813792.0}, {"date": "2022-10-17", "close": 33.01, "volume": 738269.0}, {"date": "2022-10-18", "close": 33.91, "volume": 620036.0}, {"date": "2022-10-19", "close": 32.89, "volume": 448504.0}, {"date": "2022-10-20", "close": 32.23, "volume": 534758.0}, {"date": "2022-10-21", "close": 33.07, "volume": 396852.0}, {"date": "2022-10-24", "close": 32.99, "volume": 393861.0}, {"date": "2022-10-25", "close": 33.99, "volume": 638975.0}, {"date": "2022-10-26", "close": 34.18, "volume": 411920.0}, {"date": "2022-10-27", "close": 34.17, "volume": 368391.0}, {"date": "2022-10-28", "close": 34.62, "volume": 547061.0}, {"date": "2022-10-31", "close": 34.49, "volume": 515693.0}, {"date": "2022-11-01", "close": 34.99, "volume": 486944.0}, {"date": "2022-11-02", "close": 28.39, "volume": 1931550.0}, {"date": "2022-11-03", "close": 28.08, "volume": 1506332.0}, {"date": "2022-11-04", "close": 28.72, "volume": 1295621.0}, {"date": "2022-11-07", "close": 29.32, "volume": 1047498.0}, {"date": "2022-11-08", "close": 29.33, "volume": 634335.0}, {"date": "2022-11-09", "close": 29.01, "volume": 665020.0}, {"date": "2022-11-10", "close": 32.2, "volume": 1028506.0}, {"date": "2022-11-11", "close": 33.5, "volume": 1012379.0}, {"date": "2022-11-14", "close": 33.59, "volume": 1221953.0}, {"date": "2022-11-15", "close": 33.41, "volume": 636096.0}, {"date": "2022-11-16", "close": 32.89, "volume": 628921.0}, {"date": "2022-11-17", "close": 32.03, "volume": 699065.0}, {"date": "2022-11-18", "close": 32.54, "volume": 350252.0}, {"date": "2022-11-21", "close": 31.77, "volume": 376313.0}, {"date": "2022-11-22", "close": 33.3, "volume": 681150.0}, {"date": "2022-11-23", "close": 33.9, "volume": 493695.0}, {"date": "2022-11-25", "close": 33.9, "volume": 208421.0}, {"date": "2022-11-28", "close": 32.73, "volume": 422592.0}, {"date": "2022-11-29", "close": 33.32, "volume": 411479.0}, {"date": "2022-11-30", "close": 34.61, "volume": 718826.0}, {"date": "2022-12-01", "close": 35.16, "volume": 536309.0}, {"date": "2022-12-02", "close": 35.64, "volume": 735578.0}, {"date": "2022-12-05", "close": 34.63, "volume": 671372.0}, {"date": "2022-12-06", "close": 33.72, "volume": 603275.0}, {"date": "2022-12-07", "close": 33.73, "volume": 428906.0}, {"date": "2022-12-08", "close": 33.88, "volume": 468246.0}, {"date": "2022-12-09", "close": 34.3, "volume": 567825.0}, {"date": "2022-12-12", "close": 34.7, "volume": 632310.0}, {"date": "2022-12-13", "close": 35.26, "volume": 795532.0}, {"date": "2022-12-14", "close": 34.71, "volume": 562205.0}, {"date": "2022-12-15", "close": 33.35, "volume": 511277.0}, {"date": "2022-12-16", "close": 33.47, "volume": 2172241.0}, {"date": "2022-12-19", "close": 32.59, "volume": 495970.0}, {"date": "2022-12-20", "close": 33.24, "volume": 454856.0}, {"date": "2022-12-21", "close": 34.32, "volume": 459030.0}, {"date": "2022-12-22", "close": 32.93, "volume": 678431.0}, {"date": "2022-12-23", "close": 33.72, "volume": 250836.0}, {"date": "2022-12-27", "close": 33.79, "volume": 353087.0}, {"date": "2022-12-28", "close": 32.77, "volume": 559073.0}, {"date": "2022-12-29", "close": 34.07, "volume": 436575.0}, {"date": "2022-12-30", "close": 33.76, "volume": 417836.0}, {"date": "2023-01-03", "close": 33.97, "volume": 628354.0}, {"date": "2023-01-04", "close": 35.65, "volume": 668565.0}, {"date": "2023-01-05", "close": 35.95, "volume": 765829.0}, {"date": "2023-01-06", "close": 37.87, "volume": 611286.0}, {"date": "2023-01-09", "close": 37.84, "volume": 804038.0}, {"date": "2023-01-10", "close": 38.47, "volume": 433587.0}, {"date": "2023-01-11", "close": 38.54, "volume": 378101.0}, {"date": "2023-01-12", "close": 38.13, "volume": 854908.0}, {"date": "2023-01-13", "close": 38.59, "volume": 345476.0}, {"date": "2023-01-17", "close": 38.17, "volume": 290821.0}, {"date": "2023-01-18", "close": 37.86, "volume": 274223.0}, {"date": "2023-01-19", "close": 37.27, "volume": 513899.0}, {"date": "2023-01-20", "close": 38.59, "volume": 318557.0}, {"date": "2023-01-23", "close": 39.38, "volume": 407440.0}, {"date": "2023-01-24", "close": 39.18, "volume": 323011.0}, {"date": "2023-01-25", "close": 39.08, "volume": 298584.0}, {"date": "2023-01-26", "close": 39.58, "volume": 269076.0}, {"date": "2023-01-27", "close": 39.84, "volume": 183952.0}, {"date": "2023-01-30", "close": 39.52, "volume": 295229.0}, {"date": "2023-01-31", "close": 40.52, "volume": 463569.0}, {"date": "2023-02-01", "close": 41.15, "volume": 306260.0}, {"date": "2023-02-02", "close": 42.6, "volume": 436276.0}, {"date": "2023-02-03", "close": 41.39, "volume": 505388.0}, {"date": "2023-02-06", "close": 40.42, "volume": 358248.0}, {"date": "2023-02-07", "close": 40.9, "volume": 356906.0}, {"date": "2023-02-08", "close": 39.78, "volume": 314074.0}, {"date": "2023-02-09", "close": 38.26, "volume": 346628.0}, {"date": "2023-02-10", "close": 37.88, "volume": 464513.0}, {"date": "2023-02-13", "close": 38.89, "volume": 494632.0}, {"date": "2023-02-14", "close": 38.66, "volume": 1137376.0}, {"date": "2023-02-15", "close": 42.42, "volume": 998536.0}, {"date": "2023-02-16", "close": 42.07, "volume": 815098.0}, {"date": "2023-02-17", "close": 42.93, "volume": 612077.0}, {"date": "2023-02-21", "close": 41.27, "volume": 503208.0}, {"date": "2023-02-22", "close": 41.98, "volume": 551039.0}, {"date": "2023-02-23", "close": 42.06, "volume": 361797.0}, {"date": "2023-02-24", "close": 42.75, "volume": 540707.0}, {"date": "2023-02-27", "close": 43.26, "volume": 489285.0}, {"date": "2023-02-28", "close": 43.63, "volume": 565148.0}, {"date": "2023-03-01", "close": 43.86, "volume": 495424.0}, {"date": "2023-03-02", "close": 43.97, "volume": 311121.0}, {"date": "2023-03-03", "close": 44.41, "volume": 409849.0}, {"date": "2023-03-06", "close": 42.89, "volume": 375220.0}, {"date": "2023-03-07", "close": 41.91, "volume": 286947.0}, {"date": "2023-03-08", "close": 42.15, "volume": 318600.0}, {"date": "2023-03-09", "close": 40.94, "volume": 373595.0}, {"date": "2023-03-10", "close": 39.63, "volume": 628062.0}, {"date": "2023-03-13", "close": 38.6, "volume": 589557.0}, {"date": "2023-03-14", "close": 39.92, "volume": 791507.0}, {"date": "2023-03-15", "close": 37.91, "volume": 748139.0}, {"date": "2023-03-16", "close": 38.71, "volume": 563807.0}, {"date": "2023-03-17", "close": 38.02, "volume": 1896025.0}, {"date": "2023-03-20", "close": 38.72, "volume": 483511.0}, {"date": "2023-03-21", "close": 39.44, "volume": 450366.0}, {"date": "2023-03-22", "close": 38.12, "volume": 538381.0}, {"date": "2023-03-23", "close": 38.01, "volume": 411270.0}, {"date": "2023-03-24", "close": 38.68, "volume": 437342.0}, {"date": "2023-03-27", "close": 38.79, "volume": 280235.0}, {"date": "2023-03-28", "close": 39.45, "volume": 479483.0}, {"date": "2023-03-29", "close": 40.15, "volume": 619268.0}, {"date": "2023-03-30", "close": 40.39, "volume": 370600.0}, {"date": "2023-03-31", "close": 41.16, "volume": 532748.0}, {"date": "2023-04-03", "close": 40.99, "volume": 455403.0}, {"date": "2023-04-04", "close": 39.96, "volume": 451867.0}, {"date": "2023-04-05", "close": 39.66, "volume": 323304.0}, {"date": "2023-04-06", "close": 39.77, "volume": 392960.0}, {"date": "2023-04-10", "close": 40.28, "volume": 488996.0}, {"date": "2023-04-11", "close": 40.59, "volume": 545916.0}, {"date": "2023-04-12", "close": 40.14, "volume": 369848.0}, {"date": "2023-04-13", "close": 40.62, "volume": 431890.0}, {"date": "2023-04-14", "close": 40.31, "volume": 330665.0}, {"date": "2023-04-17", "close": 40.66, "volume": 216917.0}, {"date": "2023-04-18", "close": 40.43, "volume": 406108.0}, {"date": "2023-04-19", "close": 40.3, "volume": 431996.0}, {"date": "2023-04-20", "close": 39.46, "volume": 280142.0}, {"date": "2023-04-21", "close": 39.08, "volume": 255627.0}, {"date": "2023-04-24", "close": 39.4, "volume": 170222.0}, {"date": "2023-04-25", "close": 37.58, "volume": 273278.0}, {"date": "2023-04-26", "close": 37.12, "volume": 298477.0}, {"date": "2023-04-27", "close": 37.88, "volume": 228669.0}, {"date": "2023-04-28", "close": 38.51, "volume": 451721.0}, {"date": "2023-05-01", "close": 38.76, "volume": 428951.0}, {"date": "2023-05-02", "close": 38.14, "volume": 524426.0}, {"date": "2023-05-03", "close": 37.86, "volume": 606928.0}, {"date": "2023-05-04", "close": 37.0, "volume": 513861.0}, {"date": "2023-05-05", "close": 38.49, "volume": 413409.0}, {"date": "2023-05-08", "close": 38.75, "volume": 297100.0}, {"date": "2023-05-09", "close": 38.21, "volume": 402694.0}, {"date": "2023-05-10", "close": 38.72, "volume": 513806.0}, {"date": "2023-05-11", "close": 38.63, "volume": 410001.0}, {"date": "2023-05-12", "close": 38.62, "volume": 346086.0}, {"date": "2023-05-15", "close": 39.41, "volume": 283572.0}, {"date": "2023-05-16", "close": 38.73, "volume": 355740.0}, {"date": "2023-05-17", "close": 39.5, "volume": 482151.0}, {"date": "2023-05-18", "close": 39.48, "volume": 335488.0}, {"date": "2023-05-19", "close": 38.95, "volume": 385770.0}, {"date": "2023-05-22", "close": 39.28, "volume": 254052.0}, {"date": "2023-05-23", "close": 38.9, "volume": 238392.0}, {"date": "2023-05-24", "close": 38.51, "volume": 358251.0}, {"date": "2023-05-25", "close": 37.73, "volume": 316296.0}, {"date": "2023-05-26", "close": 38.05, "volume": 234827.0}, {"date": "2023-05-30", "close": 37.6, "volume": 368976.0}, {"date": "2023-05-31", "close": 36.5, "volume": 567492.0}, {"date": "2023-06-01", "close": 36.76, "volume": 340126.0}, {"date": "2023-06-02", "close": 39.44, "volume": 386878.0}, {"date": "2023-06-05", "close": 38.87, "volume": 420327.0}, {"date": "2023-06-06", "close": 40.07, "volume": 595762.0}, {"date": "2023-06-07", "close": 40.54, "volume": 485437.0}, {"date": "2023-06-08", "close": 39.8, "volume": 664137.0}, {"date": "2023-06-09", "close": 39.26, "volume": 382193.0}, {"date": "2023-06-12", "close": 39.39, "volume": 383827.0}, {"date": "2023-06-13", "close": 40.42, "volume": 457070.0}, {"date": "2023-06-14", "close": 39.95, "volume": 632978.0}, {"date": "2023-06-15", "close": 40.25, "volume": 448207.0}, {"date": "2023-06-16", "close": 40.15, "volume": 1028073.0}, {"date": "2023-06-20", "close": 39.7, "volume": 514337.0}, {"date": "2023-06-21", "close": 39.14, "volume": 460577.0}, {"date": "2023-06-22", "close": 38.81, "volume": 400380.0}, {"date": "2023-06-23", "close": 38.64, "volume": 2594059.0}, {"date": "2023-06-26", "close": 39.28, "volume": 444690.0}, {"date": "2023-06-27", "close": 39.42, "volume": 328178.0}, {"date": "2023-06-28", "close": 39.64, "volume": 264999.0}, {"date": "2023-06-29", "close": 40.39, "volume": 569651.0}, {"date": "2023-06-30", "close": 40.9, "volume": 563853.0}, {"date": "2023-07-03", "close": 41.1, "volume": 316655.0}, {"date": "2023-07-05", "close": 39.27, "volume": 411644.0}, {"date": "2023-07-06", "close": 38.71, "volume": 552664.0}, {"date": "2023-07-07", "close": 40.24, "volume": 575722.0}, {"date": "2023-07-10", "close": 40.32, "volume": 501766.0}, {"date": "2023-07-11", "close": 40.23, "volume": 530906.0}, {"date": "2023-07-12", "close": 40.92, "volume": 582689.0}, {"date": "2023-07-13", "close": 41.38, "volume": 484275.0}, {"date": "2023-07-14", "close": 40.34, "volume": 746770.0}, {"date": "2023-07-17", "close": 40.25, "volume": 394440.0}, {"date": "2023-07-18", "close": 40.6, "volume": 693556.0}, {"date": "2023-07-19", "close": 41.42, "volume": 565721.0}, {"date": "2023-07-20", "close": 41.09, "volume": 650035.0}, {"date": "2023-07-21", "close": 40.93, "volume": 484428.0}, {"date": "2023-07-24", "close": 40.88, "volume": 525674.0}, {"date": "2023-07-25", "close": 41.74, "volume": 626999.0}, {"date": "2023-07-26", "close": 41.86, "volume": 718933.0}, {"date": "2023-07-27", "close": 40.0, "volume": 1333597.0}, {"date": "2023-07-28", "close": 40.13, "volume": 761070.0}, {"date": "2023-07-31", "close": 40.53, "volume": 519519.0}, {"date": "2023-08-01", "close": 40.8, "volume": 379771.0}, {"date": "2023-08-02", "close": 40.13, "volume": 300745.0}, {"date": "2023-08-03", "close": 39.26, "volume": 333289.0}, {"date": "2023-08-04", "close": 39.19, "volume": 310241.0}, {"date": "2023-08-07", "close": 39.81, "volume": 285272.0}, {"date": "2023-08-08", "close": 39.39, "volume": 409801.0}, {"date": "2023-08-09", "close": 39.0, "volume": 310589.0}, {"date": "2023-08-10", "close": 38.91, "volume": 429455.0}, {"date": "2023-08-11", "close": 38.78, "volume": 387458.0}, {"date": "2023-08-14", "close": 38.32, "volume": 270132.0}, {"date": "2023-08-15", "close": 37.34, "volume": 251544.0}, {"date": "2023-08-16", "close": 36.59, "volume": 326424.0}, {"date": "2023-08-17", "close": 37.07, "volume": 366908.0}, {"date": "2023-08-18", "close": 36.85, "volume": 368569.0}, {"date": "2023-08-21", "close": 36.72, "volume": 321988.0}, {"date": "2023-08-22", "close": 37.4, "volume": 334974.0}, {"date": "2023-08-23", "close": 37.44, "volume": 254195.0}, {"date": "2023-08-24", "close": 36.96, "volume": 308092.0}, {"date": "2023-08-25", "close": 37.74, "volume": 335915.0}, {"date": "2023-08-28", "close": 38.59, "volume": 381408.0}, {"date": "2023-08-29", "close": 39.69, "volume": 345034.0}, {"date": "2023-08-30", "close": 40.08, "volume": 398083.0}, {"date": "2023-08-31", "close": 40.11, "volume": 371564.0}, {"date": "2023-09-01", "close": 40.48, "volume": 415025.0}, {"date": "2023-09-05", "close": 39.22, "volume": 354541.0}, {"date": "2023-09-06", "close": 39.07, "volume": 330796.0}, {"date": "2023-09-07", "close": 38.06, "volume": 438170.0}, {"date": "2023-09-08", "close": 37.63, "volume": 318780.0}, {"date": "2023-09-11", "close": 37.89, "volume": 405367.0}, {"date": "2023-09-12", "close": 37.75, "volume": 279337.0}, {"date": "2023-09-13", "close": 37.02, "volume": 380424.0}, {"date": "2023-09-14", "close": 38.03, "volume": 415273.0}, {"date": "2023-09-15", "close": 38.31, "volume": 1450502.0}, {"date": "2023-09-18", "close": 37.49, "volume": 303554.0}, {"date": "2023-09-19", "close": 37.17, "volume": 309779.0}, {"date": "2023-09-20", "close": 36.58, "volume": 258532.0}, {"date": "2023-09-21", "close": 35.75, "volume": 343764.0}, {"date": "2023-09-22", "close": 35.43, "volume": 298713.0}, {"date": "2023-09-25", "close": 35.73, "volume": 282646.0}, {"date": "2023-09-26", "close": 34.65, "volume": 315083.0}, {"date": "2023-09-27", "close": 35.07, "volume": 341350.0}, {"date": "2023-09-28", "close": 35.57, "volume": 323604.0}, {"date": "2023-09-29", "close": 35.32, "volume": 327975.0}, {"date": "2023-10-02", "close": 34.79, "volume": 455827.0}, {"date": "2023-10-03", "close": 34.49, "volume": 525031.0}, {"date": "2023-10-04", "close": 34.57, "volume": 498830.0}, {"date": "2023-10-05", "close": 33.72, "volume": 407646.0}, {"date": "2023-10-06", "close": 33.64, "volume": 767378.0}, {"date": "2023-10-09", "close": 33.05, "volume": 319554.0}, {"date": "2023-10-10", "close": 33.56, "volume": 535770.0}, {"date": "2023-10-11", "close": 34.06, "volume": 390270.0}, {"date": "2023-10-12", "close": 32.62, "volume": 371932.0}, {"date": "2023-10-13", "close": 32.91, "volume": 322512.0}, {"date": "2023-10-16", "close": 33.07, "volume": 337364.0}, {"date": "2023-10-17", "close": 33.69, "volume": 801651.0}, {"date": "2023-10-18", "close": 32.39, "volume": 348770.0}, {"date": "2023-10-19", "close": 32.18, "volume": 474122.0}, {"date": "2023-10-20", "close": 32.03, "volume": 525225.0}, {"date": "2023-10-23", "close": 31.75, "volume": 555139.0}, {"date": "2023-10-24", "close": 31.98, "volume": 439251.0}, {"date": "2023-10-25", "close": 31.3, "volume": 383974.0}, {"date": "2023-10-26", "close": 31.52, "volume": 297069.0}, {"date": "2023-10-27", "close": 31.18, "volume": 292978.0}, {"date": "2023-10-30", "close": 31.53, "volume": 277778.0}, {"date": "2023-10-31", "close": 31.62, "volume": 254110.0}, {"date": "2023-11-01", "close": 31.45, "volume": 393910.0}, {"date": "2023-11-02", "close": 31.89, "volume": 1022335.0}, {"date": "2023-11-03", "close": 33.97, "volume": 646143.0}, {"date": "2023-11-06", "close": 32.44, "volume": 542864.0}, {"date": "2023-11-07", "close": 32.51, "volume": 675129.0}, {"date": "2023-11-08", "close": 32.51, "volume": 318536.0}, {"date": "2023-11-09", "close": 31.88, "volume": 373375.0}, {"date": "2023-11-10", "close": 32.65, "volume": 346129.0}, {"date": "2023-11-13", "close": 32.25, "volume": 494439.0}, {"date": "2023-11-14", "close": 33.86, "volume": 581796.0}, {"date": "2023-11-15", "close": 34.4, "volume": 444235.0}, {"date": "2023-11-16", "close": 34.1, "volume": 525227.0}, {"date": "2023-11-17", "close": 34.72, "volume": 497436.0}, {"date": "2023-11-20", "close": 35.19, "volume": 445797.0}, {"date": "2023-11-21", "close": 34.46, "volume": 465433.0}, {"date": "2023-11-22", "close": 34.22, "volume": 366703.0}, {"date": "2023-11-24", "close": 34.42, "volume": 828128.0}, {"date": "2023-11-27", "close": 34.16, "volume": 374122.0}, {"date": "2023-11-28", "close": 34.17, "volume": 340211.0}, {"date": "2023-11-29", "close": 34.35, "volume": 416242.0}, {"date": "2023-11-30", "close": 34.35, "volume": 534802.0}, {"date": "2023-12-01", "close": 35.51, "volume": 446775.0}, {"date": "2023-12-04", "close": 35.38, "volume": 336036.0}, {"date": "2023-12-05", "close": 35.21, "volume": 541114.0}, {"date": "2023-12-06", "close": 35.5, "volume": 468016.0}, {"date": "2023-12-07", "close": 36.22, "volume": 383825.0}, {"date": "2023-12-08", "close": 36.42, "volume": 259051.0}, {"date": "2023-12-11", "close": 36.55, "volume": 278198.0}, {"date": "2023-12-12", "close": 36.17, "volume": 368942.0}, {"date": "2023-12-13", "close": 37.94, "volume": 751039.0}, {"date": "2023-12-14", "close": 39.36, "volume": 596439.0}, {"date": "2023-12-15", "close": 39.52, "volume": 1287464.0}, {"date": "2023-12-18", "close": 39.32, "volume": 547313.0}, {"date": "2023-12-19", "close": 40.61, "volume": 479352.0}, {"date": "2023-12-20", "close": 39.73, "volume": 431136.0}, {"date": "2023-12-21", "close": 40.41, "volume": 393848.0}, {"date": "2023-12-22", "close": 41.17, "volume": 346608.0}, {"date": "2023-12-26", "close": 42.07, "volume": 598483.0}, {"date": "2023-12-27", "close": 42.35, "volume": 671927.0}, {"date": "2023-12-28", "close": 42.31, "volume": 589700.0}, {"date": "2023-12-29", "close": 41.57, "volume": 614343.0}, {"date": "2024-01-02", "close": 41.12, "volume": 530782.0}, {"date": "2024-01-03", "close": 39.45, "volume": 599269.0}, {"date": "2024-01-04", "close": 38.77, "volume": 444514.0}, {"date": "2024-01-05", "close": 38.16, "volume": 686157.0}, {"date": "2024-01-08", "close": 38.55, "volume": 571628.0}, {"date": "2024-01-09", "close": 37.84, "volume": 656149.0}, {"date": "2024-01-10", "close": 38.11, "volume": 335112.0}, {"date": "2024-01-11", "close": 37.82, "volume": 317614.0}, {"date": "2024-01-12", "close": 37.45, "volume": 259357.0}, {"date": "2024-01-16", "close": 37.06, "volume": 385473.0}, {"date": "2024-01-17", "close": 36.73, "volume": 280980.0}, {"date": "2024-01-18", "close": 36.41, "volume": 1186305.0}, {"date": "2024-01-19", "close": 36.7, "volume": 380399.0}, {"date": "2024-01-22", "close": 37.36, "volume": 456216.0}, {"date": "2024-01-23", "close": 37.39, "volume": 367240.0}, {"date": "2024-01-24", "close": 36.18, "volume": 512705.0}, {"date": "2024-01-25", "close": 36.85, "volume": 579431.0}, {"date": "2024-01-26", "close": 36.81, "volume": 272700.0}, {"date": "2024-01-29", "close": 37.31, "volume": 515178.0}, {"date": "2024-01-30", "close": 36.62, "volume": 628774.0}, {"date": "2024-01-31", "close": 36.21, "volume": 771503.0}, {"date": "2024-02-01", "close": 36.89, "volume": 403403.0}, {"date": "2024-02-02", "close": 36.65, "volume": 436953.0}, {"date": "2024-02-05", "close": 35.8, "volume": 491397.0}, {"date": "2024-02-06", "close": 36.08, "volume": 293122.0}, {"date": "2024-02-07", "close": 36.27, "volume": 281849.0}, {"date": "2024-02-08", "close": 37.01, "volume": 354993.0}, {"date": "2024-02-09", "close": 36.92, "volume": 406514.0}, {"date": "2024-02-12", "close": 37.64, "volume": 507546.0}, {"date": "2024-02-13", "close": 36.08, "volume": 717247.0}, {"date": "2024-02-14", "close": 38.87, "volume": 768019.0}, {"date": "2024-02-15", "close": 39.49, "volume": 730632.0}, {"date": "2024-02-16", "close": 38.9, "volume": 434684.0}, {"date": "2024-02-20", "close": 38.71, "volume": 443826.0}, {"date": "2024-02-21", "close": 38.93, "volume": 311867.0}, {"date": "2024-02-22", "close": 39.27, "volume": 359238.0}, {"date": "2024-02-23", "close": 39.17, "volume": 293565.0}, {"date": "2024-02-26", "close": 39.8, "volume": 326580.0}, {"date": "2024-02-27", "close": 40.12, "volume": 323027.0}, {"date": "2024-02-28", "close": 39.83, "volume": 263964.0}, {"date": "2024-02-29", "close": 40.48, "volume": 455512.0}, {"date": "2024-03-01", "close": 40.53, "volume": 242391.0}, {"date": "2024-03-04", "close": 40.47, "volume": 193525.0}, {"date": "2024-03-05", "close": 40.05, "volume": 267840.0}, {"date": "2024-03-06", "close": 40.32, "volume": 211686.0}, {"date": "2024-03-07", "close": 41.24, "volume": 231572.0}, {"date": "2024-03-08", "close": 41.34, "volume": 226595.0}, {"date": "2024-03-11", "close": 41.8, "volume": 484949.0}, {"date": "2024-03-12", "close": 41.3, "volume": 297794.0}, {"date": "2024-03-13", "close": 41.64, "volume": 311203.0}, {"date": "2024-03-14", "close": 40.71, "volume": 333644.0}, {"date": "2024-03-15", "close": 40.93, "volume": 908486.0}, {"date": "2024-03-18", "close": 40.25, "volume": 467033.0}, {"date": "2024-03-19", "close": 40.23, "volume": 436208.0}, {"date": "2024-03-20", "close": 41.45, "volume": 623466.0}, {"date": "2024-03-21", "close": 41.91, "volume": 477626.0}, {"date": "2024-03-22", "close": 41.36, "volume": 375764.0}, {"date": "2024-03-25", "close": 41.87, "volume": 236044.0}, {"date": "2024-03-26", "close": 41.79, "volume": 296820.0}, {"date": "2024-03-27", "close": 42.96, "volume": 305494.0}, {"date": "2024-03-28", "close": 43.4, "volume": 384167.0}, {"date": "2024-04-01", "close": 42.98, "volume": 403170.0}, {"date": "2024-04-02", "close": 42.69, "volume": 348188.0}, {"date": "2024-04-03", "close": 43.29, "volume": 356028.0}, {"date": "2024-04-04", "close": 42.41, "volume": 438919.0}, {"date": "2024-04-05", "close": 42.57, "volume": 377114.0}, {"date": "2024-04-08", "close": 42.69, "volume": 247646.0}, {"date": "2024-04-09", "close": 43.34, "volume": 194883.0}, {"date": "2024-04-10", "close": 41.72, "volume": 526000.0}, {"date": "2024-04-11", "close": 42.14, "volume": 433368.0}, {"date": "2024-04-12", "close": 41.28, "volume": 394401.0}, {"date": "2024-04-15", "close": 41.9, "volume": 759764.0}, {"date": "2024-04-16", "close": 41.78, "volume": 942752.0}, {"date": "2024-04-17", "close": 42.13, "volume": 1111413.0}, {"date": "2024-04-18", "close": 42.36, "volume": 851079.0}, {"date": "2024-04-19", "close": 42.52, "volume": 615086.0}, {"date": "2024-04-22", "close": 42.94, "volume": 592518.0}, {"date": "2024-04-23", "close": 43.31, "volume": 372486.0}, {"date": "2024-04-24", "close": 43.26, "volume": 924370.0}, {"date": "2024-04-25", "close": 42.79, "volume": 563540.0}, {"date": "2024-04-26", "close": 43.22, "volume": 326909.0}, {"date": "2024-04-29", "close": 43.3, "volume": 459304.0}, {"date": "2024-04-30", "close": 42.42, "volume": 544498.0}, {"date": "2024-05-01", "close": 42.98, "volume": 438972.0}, {"date": "2024-05-02", "close": 43.94, "volume": 477118.0}, {"date": "2024-05-03", "close": 44.16, "volume": 305432.0}, {"date": "2024-05-06", "close": 44.45, "volume": 457744.0}, {"date": "2024-05-07", "close": 46.32, "volume": 874659.0}, {"date": "2024-05-08", "close": 45.12, "volume": 574713.0}, {"date": "2024-05-09", "close": 45.6, "volume": 573699.0}, {"date": "2024-05-10", "close": 45.48, "volume": 337574.0}, {"date": "2024-05-13", "close": 45.53, "volume": 375730.0}, {"date": "2024-05-14", "close": 45.33, "volume": 379106.0}, {"date": "2024-05-15", "close": 45.77, "volume": 351789.0}, {"date": "2024-05-16", "close": 45.66, "volume": 427497.0}, {"date": "2024-05-17", "close": 46.06, "volume": 436359.0}, {"date": "2024-05-20", "close": 45.58, "volume": 334941.0}, {"date": "2024-05-21", "close": 45.59, "volume": 268578.0}, {"date": "2024-05-22", "close": 44.76, "volume": 230895.0}, {"date": "2024-05-23", "close": 44.4, "volume": 366698.0}, {"date": "2024-05-24", "close": 44.98, "volume": 272723.0}, {"date": "2024-05-28", "close": 44.6, "volume": 297515.0}, {"date": "2024-05-29", "close": 43.74, "volume": 209916.0}, {"date": "2024-05-30", "close": 44.2, "volume": 259942.0}, {"date": "2024-05-31", "close": 44.68, "volume": 383585.0}, {"date": "2024-06-03", "close": 43.87, "volume": 340838.0}, {"date": "2024-06-04", "close": 43.93, "volume": 508949.0}, {"date": "2024-06-05", "close": 44.95, "volume": 368035.0}, {"date": "2024-06-06", "close": 45.07, "volume": 382781.0}, {"date": "2024-06-07", "close": 44.06, "volume": 244594.0}, {"date": "2024-06-10", "close": 44.03, "volume": 343404.0}, {"date": "2024-06-11", "close": 43.95, "volume": 333014.0}, {"date": "2024-06-12", "close": 44.77, "volume": 369271.0}, {"date": "2024-06-13", "close": 43.81, "volume": 191599.0}, {"date": "2024-06-14", "close": 42.87, "volume": 354210.0}, {"date": "2024-06-17", "close": 43.44, "volume": 437744.0}, {"date": "2024-06-18", "close": 43.68, "volume": 487034.0}, {"date": "2024-06-20", "close": 43.66, "volume": 441062.0}, {"date": "2024-06-21", "close": 43.83, "volume": 823624.0}, {"date": "2024-06-24", "close": 43.78, "volume": 452346.0}, {"date": "2024-06-25", "close": 42.76, "volume": 557207.0}, {"date": "2024-06-26", "close": 43.16, "volume": 592588.0}, {"date": "2024-06-27", "close": 43.19, "volume": 245151.0}, {"date": "2024-06-28", "close": 43.65, "volume": 1974387.0}, {"date": "2024-07-01", "close": 42.18, "volume": 468972.0}, {"date": "2024-07-02", "close": 42.3, "volume": 452605.0}, {"date": "2024-07-03", "close": 42.59, "volume": 223418.0}, {"date": "2024-07-05", "close": 42.01, "volume": 352912.0}, {"date": "2024-07-08", "close": 42.2, "volume": 333785.0}, {"date": "2024-07-09", "close": 41.57, "volume": 392946.0}, {"date": "2024-07-10", "close": 41.93, "volume": 566901.0}, {"date": "2024-07-11", "close": 43.57, "volume": 553985.0}, {"date": "2024-07-12", "close": 43.81, "volume": 529463.0}, {"date": "2024-07-15", "close": 44.26, "volume": 471294.0}, {"date": "2024-07-16", "close": 46.74, "volume": 706124.0}, {"date": "2024-07-17", "close": 46.59, "volume": 522798.0}, {"date": "2024-07-18", "close": 45.49, "volume": 457068.0}, {"date": "2024-07-19", "close": 44.51, "volume": 519453.0}, {"date": "2024-07-22", "close": 45.57, "volume": 443979.0}, {"date": "2024-07-23", "close": 45.78, "volume": 372042.0}, {"date": "2024-07-24", "close": 44.54, "volume": 405226.0}, {"date": "2024-07-25", "close": 44.95, "volume": 684315.0}, {"date": "2024-07-26", "close": 45.44, "volume": 370648.0}, {"date": "2024-07-29", "close": 45.08, "volume": 289764.0}, {"date": "2024-07-30", "close": 45.08, "volume": 381030.0}, {"date": "2024-07-31", "close": 45.24, "volume": 612899.0}, {"date": "2024-08-01", "close": 44.44, "volume": 605864.0}, {"date": "2024-08-02", "close": 42.83, "volume": 530948.0}, {"date": "2024-08-05", "close": 40.85, "volume": 674384.0}, {"date": "2024-08-06", "close": 44.87, "volume": 1162349.0}, {"date": "2024-08-07", "close": 43.43, "volume": 733796.0}, {"date": "2024-08-08", "close": 44.98, "volume": 449334.0}, {"date": "2024-08-09", "close": 44.72, "volume": 442315.0}, {"date": "2024-08-12", "close": 44.81, "volume": 458657.0}, {"date": "2024-08-13", "close": 45.27, "volume": 476350.0}, {"date": "2024-08-14", "close": 44.84, "volume": 331468.0}, {"date": "2024-08-15", "close": 46.23, "volume": 337928.0}, {"date": "2024-08-16", "close": 46.35, "volume": 279665.0}, {"date": "2024-08-19", "close": 46.69, "volume": 239865.0}, {"date": "2024-08-20", "close": 45.82, "volume": 331713.0}, {"date": "2024-08-21", "close": 46.74, "volume": 269318.0}, {"date": "2024-08-22", "close": 46.73, "volume": 264693.0}, {"date": "2024-08-23", "close": 48.59, "volume": 375652.0}, {"date": "2024-08-26", "close": 48.64, "volume": 343052.0}, {"date": "2024-08-27", "close": 48.51, "volume": 296149.0}, {"date": "2024-08-28", "close": 48.25, "volume": 328510.0}, {"date": "2024-08-29", "close": 48.82, "volume": 225305.0}, {"date": "2024-08-30", "close": 49.13, "volume": 507262.0}, {"date": "2024-09-03", "close": 47.32, "volume": 375552.0}, {"date": "2024-09-04", "close": 46.87, "volume": 347677.0}, {"date": "2024-09-05", "close": 46.26, "volume": 922103.0}, {"date": "2024-09-06", "close": 45.14, "volume": 438090.0}, {"date": "2024-09-09", "close": 44.63, "volume": 571123.0}, {"date": "2024-09-10", "close": 45.0, "volume": 525123.0}, {"date": "2024-09-11", "close": 45.64, "volume": 432350.0}, {"date": "2024-09-12", "close": 45.97, "volume": 322562.0}, {"date": "2024-09-13", "close": 47.12, "volume": 510098.0}, {"date": "2024-09-16", "close": 47.1, "volume": 376332.0}, {"date": "2024-09-17", "close": 47.6, "volume": 302659.0}, {"date": "2024-09-18", "close": 47.63, "volume": 423686.0}, {"date": "2024-09-19", "close": 48.97, "volume": 1256530.0}, {"date": "2024-09-20", "close": 48.1, "volume": 1276534.0}, {"date": "2024-09-23", "close": 48.67, "volume": 552516.0}, {"date": "2024-09-24", "close": 49.66, "volume": 378213.0}, {"date": "2024-09-25", "close": 49.38, "volume": 347714.0}, {"date": "2024-09-26", "close": 50.82, "volume": 426745.0}, {"date": "2024-09-27", "close": 50.41, "volume": 420842.0}, {"date": "2024-09-30", "close": 50.32, "volume": 289179.0}, {"date": "2024-10-01", "close": 49.63, "volume": 314832.0}, {"date": "2024-10-02", "close": 49.28, "volume": 223563.0}, {"date": "2024-10-03", "close": 48.38, "volume": 265094.0}, {"date": "2024-10-04", "close": 49.14, "volume": 314929.0}, {"date": "2024-10-07", "close": 48.93, "volume": 272653.0}, {"date": "2024-10-08", "close": 48.25, "volume": 326735.0}, {"date": "2024-10-09", "close": 48.69, "volume": 387181.0}, {"date": "2024-10-10", "close": 47.97, "volume": 384110.0}, {"date": "2024-10-11", "close": 48.51, "volume": 336728.0}, {"date": "2024-10-14", "close": 49.8, "volume": 530314.0}, {"date": "2024-10-15", "close": 49.91, "volume": 370921.0}, {"date": "2024-10-16", "close": 50.94, "volume": 739265.0}, {"date": "2024-10-17", "close": 51.28, "volume": 508943.0}, {"date": "2024-10-18", "close": 50.35, "volume": 553829.0}, {"date": "2024-10-21", "close": 48.92, "volume": 412710.0}, {"date": "2024-10-22", "close": 48.33, "volume": 287335.0}, {"date": "2024-10-23", "close": 47.87, "volume": 379610.0}, {"date": "2024-10-24", "close": 48.06, "volume": 423488.0}, {"date": "2024-10-25", "close": 48.01, "volume": 364061.0}, {"date": "2024-10-28", "close": 48.92, "volume": 308842.0}, {"date": "2024-10-29", "close": 48.96, "volume": 481427.0}, {"date": "2024-10-30", "close": 48.52, "volume": 669608.0}, {"date": "2024-10-31", "close": 46.61, "volume": 1065707.0}, {"date": "2024-11-01", "close": 46.14, "volume": 683143.0}, {"date": "2024-11-04", "close": 46.67, "volume": 477281.0}, {"date": "2024-11-05", "close": 48.19, "volume": 521445.0}, {"date": "2024-11-06", "close": 50.94, "volume": 998977.0}, {"date": "2024-11-07", "close": 51.45, "volume": 695226.0}, {"date": "2024-11-08", "close": 51.56, "volume": 536413.0}, {"date": "2024-11-11", "close": 52.11, "volume": 357535.0}, {"date": "2024-11-12", "close": 51.08, "volume": 436674.0}, {"date": "2024-11-13", "close": 51.53, "volume": 469226.0}, {"date": "2024-11-14", "close": 51.15, "volume": 449627.0}, {"date": "2024-11-15", "close": 50.64, "volume": 363407.0}, {"date": "2024-11-18", "close": 50.73, "volume": 468321.0}, {"date": "2024-11-19", "close": 49.89, "volume": 584804.0}, {"date": "2024-11-20", "close": 49.82, "volume": 341892.0}, {"date": "2024-11-21", "close": 51.17, "volume": 414457.0}, {"date": "2024-11-22", "close": 52.28, "volume": 416977.0}, {"date": "2024-11-25", "close": 53.17, "volume": 653828.0}, {"date": "2024-11-26", "close": 52.5, "volume": 535183.0}, {"date": "2024-11-27", "close": 51.28, "volume": 493051.0}, {"date": "2024-11-29", "close": 51.25, "volume": 270696.0}, {"date": "2024-12-02", "close": 51.57, "volume": 414476.0}, {"date": "2024-12-03", "close": 51.34, "volume": 363896.0}, {"date": "2024-12-04", "close": 50.44, "volume": 911723.0}, {"date": "2024-12-05", "close": 49.91, "volume": 570551.0}, {"date": "2024-12-06", "close": 49.86, "volume": 416086.0}, {"date": "2024-12-09", "close": 49.78, "volume": 513659.0}, {"date": "2024-12-10", "close": 49.32, "volume": 525427.0}, {"date": "2024-12-11", "close": 49.16, "volume": 543663.0}, {"date": "2024-12-12", "close": 48.32, "volume": 342254.0}, {"date": "2024-12-13", "close": 47.52, "volume": 449799.0}, {"date": "2024-12-16", "close": 46.89, "volume": 586686.0}, {"date": "2024-12-17", "close": 45.92, "volume": 969288.0}, {"date": "2024-12-18", "close": 42.37, "volume": 1086497.0}, {"date": "2024-12-19", "close": 41.69, "volume": 737243.0}, {"date": "2024-12-20", "close": 41.5, "volume": 1410099.0}, {"date": "2024-12-23", "close": 41.0, "volume": 527335.0}, {"date": "2024-12-24", "close": 41.38, "volume": 193969.0}, {"date": "2024-12-26", "close": 41.37, "volume": 485651.0}, {"date": "2024-12-27", "close": 40.45, "volume": 409045.0}, {"date": "2024-12-30", "close": 40.12, "volume": 512320.0}, {"date": "2024-12-31", "close": 40.86, "volume": 631009.0}, {"date": "2025-01-02", "close": 40.26, "volume": 807385.0}, {"date": "2025-01-03", "close": 39.29, "volume": 671227.0}, {"date": "2025-01-06", "close": 39.62, "volume": 504910.0}, {"date": "2025-01-07", "close": 39.37, "volume": 645468.0}, {"date": "2025-01-08", "close": 38.79, "volume": 378023.0}, {"date": "2025-01-10", "close": 38.16, "volume": 569694.0}, {"date": "2025-01-13", "close": 39.94, "volume": 510743.0}, {"date": "2025-01-14", "close": 40.15, "volume": 398934.0}, {"date": "2025-01-15", "close": 41.57, "volume": 542327.0}, {"date": "2025-01-16", "close": 41.53, "volume": 494352.0}, {"date": "2025-01-17", "close": 42.44, "volume": 462642.0}, {"date": "2025-01-21", "close": 43.18, "volume": 389142.0}, {"date": "2025-01-22", "close": 42.32, "volume": 301921.0}, {"date": "2025-01-23", "close": 42.96, "volume": 490378.0}, {"date": "2025-01-24", "close": 42.66, "volume": 441948.0}, {"date": "2025-01-27", "close": 43.16, "volume": 494789.0}, {"date": "2025-01-28", "close": 42.77, "volume": 514430.0}, {"date": "2025-01-29", "close": 42.93, "volume": 543179.0}, {"date": "2025-01-30", "close": 43.85, "volume": 732084.0}, {"date": "2025-01-31", "close": 42.9, "volume": 692724.0}, {"date": "2025-02-03", "close": 42.3, "volume": 532226.0}, {"date": "2025-02-04", "close": 43.14, "volume": 436328.0}, {"date": "2025-02-05", "close": 42.7, "volume": 500547.0}, {"date": "2025-02-06", "close": 42.62, "volume": 606402.0}, {"date": "2025-02-07", "close": 42.1, "volume": 493452.0}, {"date": "2025-02-10", "close": 42.02, "volume": 465530.0}, {"date": "2025-02-11", "close": 42.31, "volume": 364005.0}, {"date": "2025-02-12", "close": 41.74, "volume": 605144.0}, {"date": "2025-02-13", "close": 42.95, "volume": 1173453.0}, {"date": "2025-02-14", "close": 42.99, "volume": 775739.0}, {"date": "2025-02-18", "close": 44.21, "volume": 756961.0}, {"date": "2025-02-19", "close": 43.91, "volume": 713464.0}, {"date": "2025-02-20", "close": 43.98, "volume": 691980.0}, {"date": "2025-02-21", "close": 43.4, "volume": 1288935.0}, {"date": "2025-02-24", "close": 43.34, "volume": 644604.0}, {"date": "2025-02-25", "close": 43.2, "volume": 613383.0}, {"date": "2025-02-26", "close": 42.8, "volume": 422478.0}, {"date": "2025-02-27", "close": 42.09, "volume": 515487.0}, {"date": "2025-02-28", "close": 42.77, "volume": 563727.0}, {"date": "2025-03-03", "close": 41.23, "volume": 553272.0}, {"date": "2025-03-04", "close": 40.35, "volume": 629497.0}, {"date": "2025-03-05", "close": 42.02, "volume": 656322.0}, {"date": "2025-03-06", "close": 42.6, "volume": 875149.0}, {"date": "2025-03-07", "close": 41.8, "volume": 1134534.0}, {"date": "2025-03-10", "close": 40.64, "volume": 830718.0}, {"date": "2025-03-11", "close": 40.26, "volume": 565813.0}, {"date": "2025-03-12", "close": 40.13, "volume": 486400.0}, {"date": "2025-03-13", "close": 39.49, "volume": 382409.0}, {"date": "2025-03-14", "close": 40.29, "volume": 644570.0}, {"date": "2025-03-17", "close": 40.65, "volume": 595718.0}, {"date": "2025-03-18", "close": 40.19, "volume": 529930.0}, {"date": "2025-03-19", "close": 40.48, "volume": 706001.0}, {"date": "2025-03-20", "close": 39.65, "volume": 600333.0}, {"date": "2025-03-21", "close": 38.39, "volume": 1389928.0}, {"date": "2025-03-24", "close": 39.71, "volume": 735751.0}, {"date": "2025-03-25", "close": 39.47, "volume": 626070.0}, {"date": "2025-03-26", "close": 39.23, "volume": 384487.0}, {"date": "2025-03-27", "close": 38.33, "volume": 546618.0}, {"date": "2025-03-28", "close": 36.91, "volume": 563830.0}, {"date": "2025-03-31", "close": 37.16, "volume": 495773.0}, {"date": "2025-04-01", "close": 36.88, "volume": 702782.0}, {"date": "2025-04-02", "close": 37.87, "volume": 595520.0}, {"date": "2025-04-03", "close": 32.5, "volume": 1407319.0}, {"date": "2025-04-04", "close": 30.43, "volume": 1628914.0}, {"date": "2025-04-07", "close": 29.85, "volume": 1547840.0}, {"date": "2025-04-08", "close": 28.93, "volume": 1565586.0}, {"date": "2025-04-09", "close": 32.89, "volume": 1543666.0}, {"date": "2025-04-10", "close": 30.53, "volume": 1038124.0}, {"date": "2025-04-11", "close": 31.13, "volume": 710526.0}, {"date": "2025-04-14", "close": 31.76, "volume": 738024.0}, {"date": "2025-04-15", "close": 31.63, "volume": 665930.0}, {"date": "2025-04-16", "close": 30.81, "volume": 582607.0}, {"date": "2025-04-17", "close": 31.2, "volume": 580916.0}, {"date": "2025-04-21", "close": 30.78, "volume": 400937.0}, {"date": "2025-04-22", "close": 32.11, "volume": 497915.0}, {"date": "2025-04-23", "close": 32.67, "volume": 643247.0}, {"date": "2025-04-24", "close": 33.68, "volume": 492998.0}, {"date": "2025-04-25", "close": 33.34, "volume": 361884.0}, {"date": "2025-04-28", "close": 33.28, "volume": 518273.0}, {"date": "2025-04-29", "close": 33.48, "volume": 390068.0}, {"date": "2025-04-30", "close": 33.31, "volume": 555216.0}, {"date": "2025-05-01", "close": 33.42, "volume": 487394.0}, {"date": "2025-05-02", "close": 34.2, "volume": 410092.0}, {"date": "2025-05-05", "close": 34.0, "volume": 1060861.0}, {"date": "2025-05-06", "close": 35.47, "volume": 1160700.0}, {"date": "2025-05-07", "close": 36.12, "volume": 989135.0}, {"date": "2025-05-08", "close": 37.33, "volume": 1045287.0}, {"date": "2025-05-09", "close": 36.8, "volume": 483698.0}, {"date": "2025-05-12", "close": 39.01, "volume": 658546.0}, {"date": "2025-05-13", "close": 38.79, "volume": 644915.0}, {"date": "2025-05-14", "close": 38.03, "volume": 497423.0}, {"date": "2025-05-15", "close": 37.99, "volume": 437872.0}, {"date": "2025-05-16", "close": 37.78, "volume": 511039.0}, {"date": "2025-05-19", "close": 37.41, "volume": 292830.0}, {"date": "2025-05-20", "close": 37.33, "volume": 284682.0}, {"date": "2025-05-21", "close": 36.02, "volume": 386882.0}, {"date": "2025-05-22", "close": 36.14, "volume": 421591.0}, {"date": "2025-05-23", "close": 35.88, "volume": 408241.0}, {"date": "2025-05-27", "close": 37.28, "volume": 426427.0}, {"date": "2025-05-28", "close": 36.34, "volume": 371778.0}, {"date": "2025-05-29", "close": 36.56, "volume": 316636.0}, {"date": "2025-05-30", "close": 36.13, "volume": 612461.0}, {"date": "2025-06-02", "close": 35.85, "volume": 359849.0}, {"date": "2025-06-03", "close": 36.58, "volume": 465461.0}, {"date": "2025-06-04", "close": 36.47, "volume": 393332.0}, {"date": "2025-06-05", "close": 36.33, "volume": 451785.0}, {"date": "2025-06-06", "close": 37.04, "volume": 400485.0}, {"date": "2025-06-09", "close": 37.57, "volume": 356537.0}, {"date": "2025-06-10", "close": 37.59, "volume": 535584.0}, {"date": "2025-06-11", "close": 36.06, "volume": 1008597.0}, {"date": "2025-06-12", "close": 35.72, "volume": 701837.0}, {"date": "2025-06-13", "close": 34.3, "volume": 624061.0}, {"date": "2025-06-16", "close": 34.93, "volume": 873114.0}, {"date": "2025-06-17", "close": 34.04, "volume": 633179.0}, {"date": "2025-06-18", "close": 34.17, "volume": 600724.0}, {"date": "2025-06-20", "close": 33.44, "volume": 849704.0}, {"date": "2025-06-23", "close": 33.64, "volume": 764118.0}, {"date": "2025-06-24", "close": 33.96, "volume": 709088.0}, {"date": "2025-06-25", "close": 32.78, "volume": 943195.0}, {"date": "2025-06-26", "close": 33.05, "volume": 810902.0}, {"date": "2025-06-27", "close": 32.84, "volume": 2024916.0}, {"date": "2025-06-30", "close": 32.31, "volume": 919632.0}, {"date": "2025-07-01", "close": 33.49, "volume": 1111355.0}, {"date": "2025-07-02", "close": 34.42, "volume": 919956.0}, {"date": "2025-07-03", "close": 34.43, "volume": 321800.0}, {"date": "2025-07-07", "close": 33.15, "volume": 516715.0}, {"date": "2025-07-08", "close": 33.76, "volume": 891012.0}, {"date": "2025-07-09", "close": 34.65, "volume": 1400207.0}, {"date": "2025-07-10", "close": 34.93, "volume": 707648.0}, {"date": "2025-07-11", "close": 34.21, "volume": 893617.0}, {"date": "2025-07-14", "close": 33.59, "volume": 721495.0}, {"date": "2025-07-15", "close": 33.04, "volume": 554220.0}, {"date": "2025-07-16", "close": 33.08, "volume": 790508.0}, {"date": "2025-07-17", "close": 33.14, "volume": 899884.0}, {"date": "2025-07-18", "close": 32.5, "volume": 681617.0}, {"date": "2025-07-21", "close": 33.03, "volume": 818447.0}, {"date": "2025-07-22", "close": 33.5, "volume": 625463.0}, {"date": "2025-07-23", "close": 34.25, "volume": 943009.0}, {"date": "2025-07-24", "close": 33.57, "volume": 715968.0}, {"date": "2025-07-25", "close": 33.97, "volume": 557177.0}, {"date": "2025-07-28", "close": 33.64, "volume": 458441.0}, {"date": "2025-07-29", "close": 33.08, "volume": 664900.0}, {"date": "2025-07-30", "close": 31.73, "volume": 814137.0}, {"date": "2025-07-31", "close": 31.57, "volume": 996246.0}, {"date": "2025-08-01", "close": 33.79, "volume": 1835294.0}, {"date": "2025-08-04", "close": 34.0, "volume": 1010082.0}, {"date": "2025-08-05", "close": 34.18, "volume": 969371.0}, {"date": "2025-08-06", "close": 33.33, "volume": 914408.0}, {"date": "2025-08-07", "close": 33.19, "volume": 761245.0}, {"date": "2025-08-08", "close": 32.86, "volume": 630225.0}, {"date": "2025-08-11", "close": 32.82, "volume": 639654.0}, {"date": "2025-08-12", "close": 33.91, "volume": 545626.0}, {"date": "2025-08-13", "close": 36.26, "volume": 823449.0}, {"date": "2025-08-14", "close": 36.1, "volume": 624835.0}, {"date": "2025-08-15", "close": 35.45, "volume": 594820.0}, {"date": "2025-08-18", "close": 35.76, "volume": 552380.0}, {"date": "2025-08-19", "close": 36.0, "volume": 517456.0}, {"date": "2025-08-20", "close": 35.48, "volume": 454509.0}, {"date": "2025-08-21", "close": 35.35, "volume": 394294.0}, {"date": "2025-08-22", "close": 37.52, "volume": 608436.0}, {"date": "2025-08-25", "close": 37.66, "volume": 901131.0}, {"date": "2025-08-26", "close": 37.16, "volume": 879931.0}, {"date": "2025-08-27", "close": 37.53, "volume": 483208.0}, {"date": "2025-08-28", "close": 37.23, "volume": 466113.0}, {"date": "2025-08-29", "close": 37.4, "volume": 507652.0}, {"date": "2025-09-02", "close": 36.63, "volume": 332435.0}, {"date": "2025-09-03", "close": 36.57, "volume": 415824.0}, {"date": "2025-09-04", "close": 37.3, "volume": 339766.0}, {"date": "2025-09-05", "close": 37.72, "volume": 592442.0}, {"date": "2025-09-08", "close": 37.86, "volume": 405011.0}, {"date": "2025-09-09", "close": 36.98, "volume": 487748.0}, {"date": "2025-09-10", "close": 36.48, "volume": 347727.0}, {"date": "2025-09-11", "close": 37.59, "volume": 421954.0}, {"date": "2025-09-12", "close": 36.2, "volume": 458067.0}, {"date": "2025-09-15", "close": 35.85, "volume": 387387.0}, {"date": "2025-09-16", "close": 35.77, "volume": 437170.0}, {"date": "2025-09-17", "close": 35.89, "volume": 684408.0}, {"date": "2025-09-18", "close": 36.33, "volume": 603133.0}, {"date": "2025-09-19", "close": 35.14, "volume": 1158816.0}, {"date": "2025-09-22", "close": 34.74, "volume": 515863.0}, {"date": "2025-09-23", "close": 34.39, "volume": 536793.0}, {"date": "2025-09-24", "close": 33.73, "volume": 562243.0}, {"date": "2025-09-25", "close": 32.56, "volume": 568844.0}, {"date": "2025-09-26", "close": 32.84, "volume": 747235.0}, {"date": "2025-09-29", "close": 32.6, "volume": 531395.0}, {"date": "2025-09-30", "close": 32.95, "volume": 731088.0}, {"date": "2025-10-01", "close": 32.05, "volume": 437749.0}, {"date": "2025-10-02", "close": 32.58, "volume": 513227.0}, {"date": "2025-10-03", "close": 32.79, "volume": 389625.0}, {"date": "2025-10-06", "close": 32.56, "volume": 559420.0}, {"date": "2025-10-07", "close": 31.97, "volume": 484672.0}, {"date": "2025-10-08", "close": 32.1, "volume": 333465.0}, {"date": "2025-10-09", "close": 31.62, "volume": 509996.0}, {"date": "2025-10-10", "close": 30.37, "volume": 486474.0}, {"date": "2025-10-13", "close": 31.04, "volume": 429411.0}, {"date": "2025-10-14", "close": 31.25, "volume": 641436.0}, {"date": "2025-10-15", "close": 31.21, "volume": 598274.0}, {"date": "2025-10-16", "close": 31.17, "volume": 521973.0}, {"date": "2025-10-17", "close": 31.36, "volume": 367269.0}, {"date": "2025-10-20", "close": 31.93, "volume": 369074.0}, {"date": "2025-10-21", "close": 32.09, "volume": 391687.0}, {"date": "2025-10-22", "close": 31.8, "volume": 333843.0}, {"date": "2025-10-23", "close": 32.54, "volume": 545055.0}, {"date": "2025-10-24", "close": 32.63, "volume": 463442.0}, {"date": "2025-10-27", "close": 32.65, "volume": 357433.0}, {"date": "2025-10-28", "close": 32.6, "volume": 482653.0}, {"date": "2025-10-29", "close": 31.89, "volume": 537780.0}, {"date": "2025-10-30", "close": 31.53, "volume": 564071.0}, {"date": "2025-10-31", "close": 32.07, "volume": 537932.0}, {"date": "2025-11-03", "close": 32.08, "volume": 638370.0}, {"date": "2025-11-04", "close": 31.29, "volume": 957762.0}, {"date": "2025-11-05", "close": 31.29, "volume": 1752461.0}, {"date": "2025-11-06", "close": 30.17, "volume": 688785.0}, {"date": "2025-11-07", "close": 29.7, "volume": 840150.0}, {"date": "2025-11-10", "close": 29.63, "volume": 734251.0}, {"date": "2025-11-11", "close": 29.81, "volume": 584646.0}, {"date": "2025-11-12", "close": 29.46, "volume": 807762.0}, {"date": "2025-11-13", "close": 30.15, "volume": 875544.0}, {"date": "2025-11-14", "close": 29.29, "volume": 1068536.0}, {"date": "2025-11-17", "close": 28.24, "volume": 758052.0}, {"date": "2025-11-18", "close": 28.31, "volume": 946629.0}, {"date": "2025-11-19", "close": 28.16, "volume": 974979.0}, {"date": "2025-11-20", "close": 27.48, "volume": 907465.0}, {"date": "2025-11-21", "close": 29.29, "volume": 834471.0}, {"date": "2025-11-24", "close": 29.29, "volume": 639521.0}, {"date": "2025-11-25", "close": 30.28, "volume": 614022.0}, {"date": "2025-11-26", "close": 30.37, "volume": 518487.0}, {"date": "2025-11-28", "close": 30.59, "volume": 197172.0}, {"date": "2025-12-01", "close": 30.61, "volume": 526293.0}, {"date": "2025-12-02", "close": 30.19, "volume": 640865.0}, {"date": "2025-12-03", "close": 31.31, "volume": 766685.0}, {"date": "2025-12-04", "close": 30.94, "volume": 548521.0}, {"date": "2025-12-05", "close": 30.69, "volume": 624384.0}, {"date": "2025-12-08", "close": 29.98, "volume": 791093.0}, {"date": "2025-12-09", "close": 30.25, "volume": 560742.0}, {"date": "2025-12-10", "close": 31.12, "volume": 1583565.0}, {"date": "2025-12-11", "close": 31.51, "volume": 732011.0}, {"date": "2025-12-12", "close": 30.96, "volume": 682191.0}, {"date": "2025-12-15", "close": 30.48, "volume": 1118376.0}, {"date": "2025-12-16", "close": 30.5, "volume": 856141.0}, {"date": "2025-12-17", "close": 30.77, "volume": 890213.0}, {"date": "2025-12-18", "close": 31.1, "volume": 1048244.0}, {"date": "2025-12-19", "close": 31.09, "volume": 1689993.0}, {"date": "2025-12-22", "close": 31.34, "volume": 577318.0}, {"date": "2025-12-23", "close": 31.18, "volume": 1117708.0}, {"date": "2025-12-24", "close": 31.36, "volume": 242149.0}, {"date": "2025-12-26", "close": 31.77, "volume": 487000.0}, {"date": "2025-12-29", "close": 31.62, "volume": 390546.0}, {"date": "2025-12-30", "close": 31.5, "volume": 441727.0}, {"date": "2025-12-31", "close": 31.24, "volume": 528015.0}, {"date": "2026-01-02", "close": 31.71, "volume": 956915.0}, {"date": "2026-01-05", "close": 31.95, "volume": 844972.0}, {"date": "2026-01-06", "close": 32.99, "volume": 914667.0}, {"date": "2026-01-07", "close": 32.25, "volume": 465860.0}, {"date": "2026-01-08", "close": 33.01, "volume": 841396.0}, {"date": "2026-01-09", "close": 34.29, "volume": 919742.0}, {"date": "2026-01-12", "close": 34.34, "volume": 633056.0}, {"date": "2026-01-13", "close": 34.68, "volume": 565221.0}, {"date": "2026-01-14", "close": 34.98, "volume": 668112.0}, {"date": "2026-01-15", "close": 36.0, "volume": 1167743.0}, {"date": "2026-01-16", "close": 35.65, "volume": 1151520.0}, {"date": "2026-01-20", "close": 35.76, "volume": 1286872.0}, {"date": "2026-01-21", "close": 36.86, "volume": 816266.0}, {"date": "2026-01-22", "close": 37.64, "volume": 905033.0}, {"date": "2026-01-23", "close": 37.4, "volume": 801173.0}, {"date": "2026-01-26", "close": 36.95, "volume": 1047229.0}, {"date": "2026-01-27", "close": 36.71, "volume": 650394.0}, {"date": "2026-01-28", "close": 36.16, "volume": 934585.0}, {"date": "2026-01-29", "close": 36.01, "volume": 1021064.0}, {"date": "2026-01-30", "close": 36.15, "volume": 2619643.0}, {"date": "2026-02-02", "close": 36.55, "volume": 844210.0}, {"date": "2026-02-03", "close": 37.4, "volume": 796888.0}, {"date": "2026-02-04", "close": 39.22, "volume": 949521.0}, {"date": "2026-02-05", "close": 38.31, "volume": 718584.0}, {"date": "2026-02-06", "close": 38.76, "volume": 795805.0}, {"date": "2026-02-09", "close": 39.01, "volume": 552947.0}, {"date": "2026-02-10", "close": 40.08, "volume": 595026.0}, {"date": "2026-02-11", "close": 40.87, "volume": 1281211.0}, {"date": "2026-02-12", "close": 41.84, "volume": 1902778.0}, {"date": "2026-02-13", "close": 42.75, "volume": 1178263.0}, {"date": "2026-02-17", "close": 43.04, "volume": 943269.0}, {"date": "2026-02-18", "close": 43.28, "volume": 929700.0}, {"date": "2026-02-19", "close": 42.51, "volume": 710443.0}, {"date": "2026-02-20", "close": 42.57, "volume": 604707.0}, {"date": "2026-02-23", "close": 42.11, "volume": 771262.0}, {"date": "2026-02-24", "close": 42.3, "volume": 552330.0}, {"date": "2026-02-25", "close": 41.66, "volume": 712028.0}, {"date": "2026-02-26", "close": 41.11, "volume": 901046.0}, {"date": "2026-02-27", "close": 41.07, "volume": 818000.0}, {"date": "2026-03-02", "close": 40.88, "volume": 614416.0}, {"date": "2026-03-03", "close": 40.05, "volume": 570491.0}, {"date": "2026-03-04", "close": 39.9, "volume": 666839.0}, {"date": "2026-03-05", "close": 39.04, "volume": 792229.0}, {"date": "2026-03-06", "close": 36.59, "volume": 879172.0}, {"date": "2026-03-09", "close": 36.62, "volume": 757035.0}, {"date": "2026-03-10", "close": 35.95, "volume": 477813.0}, {"date": "2026-03-11", "close": 35.45, "volume": 528460.0}, {"date": "2026-03-12", "close": 34.53, "volume": 766846.0}, {"date": "2026-03-13", "close": 34.28, "volume": 766156.0}, {"date": "2026-03-16", "close": 34.35, "volume": 763008.0}, {"date": "2026-03-17", "close": 34.09, "volume": 748161.0}, {"date": "2026-03-18", "close": 32.91, "volume": 857363.0}, {"date": "2026-03-19", "close": 32.04, "volume": 1570629.0}, {"date": "2026-03-20", "close": 31.91, "volume": 1593417.0}, {"date": "2026-03-23", "close": 33.46, "volume": 859268.0}, {"date": "2026-03-24", "close": 34.32, "volume": 678236.0}, {"date": "2026-03-25", "close": 36.27, "volume": 1283497.0}, {"date": "2026-03-26", "close": 36.23, "volume": 891975.0}, {"date": "2026-03-27", "close": 35.55, "volume": 670437.0}, {"date": "2026-03-30", "close": 35.54, "volume": 870436.0}, {"date": "2026-03-31", "close": 36.3, "volume": 614657.0}, {"date": "2026-04-01", "close": 36.4, "volume": 654022.0}, {"date": "2026-04-02", "close": 35.07, "volume": 588372.0}, {"date": "2026-04-06", "close": 34.72, "volume": 697014.0}, {"date": "2026-04-07", "close": 34.72, "volume": 667486.0}, {"date": "2026-04-08", "close": 37.05, "volume": 787808.0}, {"date": "2026-04-09", "close": 37.45, "volume": 399317.0}, {"date": "2026-04-10", "close": 38.21, "volume": 589846.0}, {"date": "2026-04-13", "close": 37.79, "volume": 459031.0}, {"date": "2026-04-14", "close": 37.92, "volume": 489559.0}, {"date": "2026-04-15", "close": 37.51, "volume": 682862.0}, {"date": "2026-04-16", "close": 37.63, "volume": 640327.0}, {"date": "2026-04-17", "close": 38.55, "volume": 575145.0}, {"date": "2026-04-20", "close": 38.5, "volume": 338725.0}, {"date": "2026-04-21", "close": 38.08, "volume": 476546.0}, {"date": "2026-04-22", "close": 37.25, "volume": 445753.0}, {"date": "2026-04-23", "close": 37.09, "volume": 405964.0}, {"date": "2026-04-24", "close": 37.56, "volume": 387245.0}, {"date": "2026-04-27", "close": 37.16, "volume": 438450.0}, {"date": "2026-04-28", "close": 36.87, "volume": 338102.0}, {"date": "2026-04-29", "close": 36.18, "volume": 333593.0}, {"date": "2026-04-30", "close": 37.08, "volume": 511715.0}, {"date": "2026-05-01", "close": 36.76, "volume": 452681.0}, {"date": "2026-05-04", "close": 35.61, "volume": 609375.0}, {"date": "2026-05-05", "close": 37.15, "volume": 781502.0}, {"date": "2026-05-06", "close": 37.84, "volume": 766678.0}, {"date": "2026-05-07", "close": 36.52, "volume": 761198.0}, {"date": "2026-05-08", "close": 36.89, "volume": 991998.0}, {"date": "2026-05-11", "close": 35.99, "volume": 805996.0}, {"date": "2026-05-12", "close": 35.26, "volume": 625334.0}, {"date": "2026-05-13", "close": 34.33, "volume": 1348956.0}, {"date": "2026-05-14", "close": 34.76, "volume": 1210941.0}, {"date": "2026-05-15", "close": 33.77, "volume": 646845.0}, {"date": "2026-05-18", "close": 33.55, "volume": 916271.0}, {"date": "2026-05-19", "close": 32.64, "volume": 786927.0}, {"date": "2026-05-20", "close": 33.82, "volume": 687759.0}, {"date": "2026-05-21", "close": 34.12, "volume": 730675.0}, {"date": "2026-05-22", "close": 34.31, "volume": 625774.0}, {"date": "2026-05-26", "close": 35.29, "volume": 1256809.0}, {"date": "2026-05-27", "close": 36.23, "volume": 635516.0}, {"date": "2026-05-28", "close": 36.18, "volume": 594192.0}, {"date": "2026-05-29", "close": 35.42, "volume": 619612.0}, {"date": "2026-06-01", "close": 34.61, "volume": 825662.0}, {"date": "2026-06-02", "close": 35.21, "volume": 494705.0}, {"date": "2026-06-03", "close": 34.5, "volume": 637469.0}, {"date": "2026-06-04", "close": 34.14, "volume": 578327.0}, {"date": "2026-06-05", "close": 33.94, "volume": 487504.0}, {"date": "2026-06-08", "close": 34.49, "volume": 1067407.0}, {"date": "2026-06-09", "close": 35.45, "volume": 844352.0}, {"date": "2026-06-10", "close": 34.97, "volume": 993060.0}, {"date": "2026-06-11", "close": 36.52, "volume": 917108.0}, {"date": "2026-06-12", "close": 37.76, "volume": 1042959.0}, {"date": "2026-06-15", "close": 37.54, "volume": 1122322.0}, {"date": "2026-06-16", "close": 37.67, "volume": 976343.0}, {"date": "2026-06-17", "close": 36.86, "volume": 929099.0}, {"date": "2026-06-18", "close": 37.66, "volume": 1437932.0}, {"date": "2026-06-22", "close": 37.28, "volume": 919504.0}, {"date": "2026-06-23", "close": 35.77, "volume": 786795.0}, {"date": "2026-06-24", "close": 36.82, "volume": 993493.0}, {"date": "2026-06-25", "close": 37.0, "volume": 1251032.0}, {"date": "2026-06-26", "close": 37.91, "volume": 3039109.0}, {"date": "2026-06-29", "close": 36.84, "volume": 1088827.0}, {"date": "2026-06-30", "close": 36.96, "volume": 798311.0}, {"date": "2026-07-01", "close": 36.82, "volume": 839898.0}, {"date": "2026-07-02", "close": 37.31, "volume": 713836.0}, {"date": "2026-07-06", "close": 38.89, "volume": 1518968.0}, {"date": "2026-07-07", "close": 38.1, "volume": 1423163.0}, {"date": "2026-07-08", "close": 35.73, "volume": 1310859.0}, {"date": "2026-07-09", "close": 35.98, "volume": 678011.0}, {"date": "2026-07-10", "close": 36.03, "volume": 849048.0}, {"date": "2026-07-13", "close": 35.57, "volume": 538697.0}, {"date": "2026-07-14", "close": 35.81, "volume": 548987.0}, {"date": "2026-07-15", "close": 35.86, "volume": 523578.0}, {"date": "2026-07-16", "close": 38.07, "volume": 1117151.0}, {"date": "2026-07-17", "close": 36.97, "volume": 866487.0}, {"date": "2026-07-20", "close": 36.11, "volume": 545804.0}, {"date": "2026-07-21", "close": 36.9, "volume": 503392.0}, {"date": "2026-07-22", "close": 37.36, "volume": 559410.0}, {"date": "2026-07-23", "close": 36.64, "volume": 746525.0}, {"date": "2026-07-24", "close": 37.6, "volume": 537402.0}, {"date": "2026-07-27", "close": 36.44, "volume": 609582.0}, {"date": "2026-07-28", "close": 37.14, "volume": 631994.0}, {"date": "2026-07-29", "close": 35.92, "volume": 880879.0}, {"date": "2026-07-30", "close": 36.68, "volume": 662756.0}, {"date": "2026-07-31", "close": 36.32, "volume": 630803.0}, {"date": "2026-08-03", "close": 37.39, "volume": 615694.0}, {"date": "2026-08-04", "close": 38.17, "volume": 656763.0}, {"date": "2026-08-05", "close": 37.92, "volume": 1048401.0}, {"date": "2026-08-06", "close": 42.65, "volume": 1936744.0}, {"date": "2026-08-07", "close": 45.69, "volume": 1664733.0}], "refreshing": true}