{"ticker": "DKL", "overview": {"cik": "1552797", "ticker": "DKL", "name": "Delek Logistics Partners, LP", "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "sic": "4610", "announcements": [{"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352363", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-350181", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-14", "title": "Form 424B2", "accession": "0001193125-26-349952", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347734", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-12", "title": "Form 424B3", "accession": "0001193125-26-346830", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346821", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053097", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-052893", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001628280-26-049217", "price_sensitive": true}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0002144377-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-09", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-011976", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046943", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-16", "title": "FORM 4/A", "accession": "0001361021-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001449378-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001615515-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001642080-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001166035-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001561148-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002044248-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001273469-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001361091-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001740931-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001361021-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001692690-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001908422-26-000014", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 750000.0, "sell_n": 0, "sell_sum": 0, "net": 750000.0, "insiders": 5, "first_date": "2026-08-13", "last_date": "2026-08-13"}, "metrics": {"ticker": "DKL", "has_prices": true, "as_of": "2026-08-14", "last": 54.01, "prev_close": 52.3, "change": 1.7100000000000009, "change_pct": 0.032695984703632906, "session_volume": 565968.0, "vwap_5": 53.55074301367122, "vwap_20": 55.10094018050271, "vwap_60": 53.367764226381276, "vwap_250": 50.139969738617225, "high_52w": 60.31, "low_52w": 44.06, "avg_volume_20": 193060.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001642080-26-000015", "src": "INSIDERS", "ticker": "DKL", "cik": "1552797", "company": "Delek Logistics Partners, LP", "company_raw": "Delek Logistics Partners, LP", "who": "Avigal Soreq", "who_key": "Soreq Avigal", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 125000.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "The whole bench is buying DKL \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1642080/000164208026000015/0001642080-26-000015-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "0002044248-26-000015", "src": "INSIDERS", "ticker": "DKL", "cik": "1552797", "company": "Delek Logistics Partners, LP", "company_raw": "Delek Logistics Partners, LP", "who": "Mark Wayne Hobbs", "who_key": "Hobbs Mark Wayne", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 200000.0, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "DKL draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2044248/000204424826000015/0002044248-26-000015-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "0001615515-26-000023", "src": "INSIDERS", "ticker": "DKL", "cik": "1552797", "company": "Delek Logistics Partners, LP", "company_raw": "Delek Logistics Partners, LP", "who": "Reuven Spiegel", "who_key": "Spiegel Reuven", "role": "Executive Vice President, DKL, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50000.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "That makes 3 insiders into DKL", "source_url": "https://www.sec.gov/Archives/edgar/data/1615515/000161551526000023/0001615515-26-000023-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "0001908422-26-000017", "src": "INSIDERS", "ticker": "DKL", "cik": "1552797", "company": "Delek Logistics Partners, LP", "company_raw": "Delek Logistics Partners, LP", "who": "Robert G. Wright", "who_key": "Wright Robert G.", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 75000.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "The money boss buys $75K of DKL", "source_url": "https://www.sec.gov/Archives/edgar/data/1908422/000190842226000017/0001908422-26-000017-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "0001361091-26-000017", "src": "INSIDERS", "ticker": "DKL", "cik": "1552797", "company": "Delek Logistics Partners, LP", "company_raw": "Delek Logistics Partners, LP", "who": "Ezra Uzi Yemin", "who_key": "Yemin Ezra Uzi", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 300000.0, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "The boardroom is buying: $300K of DKL", "source_url": "https://www.sec.gov/Archives/edgar/data/1552797/000136109126000017/0001361091-26-000017-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "13DG-0001398344-26-011976", "src": "13DG", "ticker": "DKL", "cik": "1552797", "company": "Delek Logistics Partners, LP", "company_raw": "Delek Logistics Partners, LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "ALPS ADVISORS INC moves to a 8.25% passive stake in DKL", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-011976-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 181009}, {"id": "13DG-0001398344-26-006274", "src": "13DG", "ticker": "DKL", "cik": "1552797", "company": "Delek Logistics Partners, LP", "company_raw": "Delek Logistics Partners, LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "ALPS ADVISORS INC adjusts its stake in DKL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-006274-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300529}, {"id": "13DG-0001140361-26-013210", "src": "13DG", "ticker": "DKL", "cik": "1552797", "company": "Delek Logistics Partners, LP", "company_raw": "Delek Logistics Partners, LP", "who": "Delek Logistics Partners, LP", "who_key": "Delek Logistics Partners, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Delek Logistics Partners, LP adjusts its stake in DKL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1552797/0001140361-26-013210-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307729}], "recent_buys": [{"id": "0001361091-26-000017", "src": "INSIDERS", "ticker": "DKL", "cik": "1552797", "company": "Delek Logistics Partners, LP", "company_raw": "Delek Logistics Partners, LP", "who": "Ezra Uzi Yemin", "who_key": "Yemin Ezra Uzi", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 300000.0, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "The boardroom is buying: $300K of DKL", "source_url": "https://www.sec.gov/Archives/edgar/data/1552797/000136109126000017/0001361091-26-000017-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "0001908422-26-000017", "src": "INSIDERS", "ticker": "DKL", "cik": "1552797", "company": "Delek Logistics Partners, LP", "company_raw": "Delek Logistics Partners, LP", "who": "Robert G. Wright", "who_key": "Wright Robert G.", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 75000.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "The money boss buys $75K of DKL", "source_url": "https://www.sec.gov/Archives/edgar/data/1908422/000190842226000017/0001908422-26-000017-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "0001615515-26-000023", "src": "INSIDERS", "ticker": "DKL", "cik": "1552797", "company": "Delek Logistics Partners, LP", "company_raw": "Delek Logistics Partners, LP", "who": "Reuven Spiegel", "who_key": "Spiegel Reuven", "role": "Executive Vice President, DKL, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50000.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "That makes 3 insiders into DKL", "source_url": "https://www.sec.gov/Archives/edgar/data/1615515/000161551526000023/0001615515-26-000023-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "0002044248-26-000015", "src": "INSIDERS", "ticker": "DKL", "cik": "1552797", "company": "Delek Logistics Partners, LP", "company_raw": "Delek Logistics Partners, LP", "who": "Mark Wayne Hobbs", "who_key": "Hobbs Mark Wayne", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 200000.0, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "DKL draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2044248/000204424826000015/0002044248-26-000015-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "0001642080-26-000015", "src": "INSIDERS", "ticker": "DKL", "cik": "1552797", "company": "Delek Logistics Partners, LP", "company_raw": "Delek Logistics Partners, LP", "who": "Avigal Soreq", "who_key": "Soreq Avigal", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 125000.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "The whole bench is buying DKL \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1642080/000164208026000015/0001642080-26-000015-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}], "institutional": [{"id": "13DG-0001398344-26-011976", "src": "13DG", "ticker": "DKL", "cik": "1552797", "company": "Delek Logistics Partners, LP", "company_raw": "Delek Logistics Partners, LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "ALPS ADVISORS INC moves to a 8.25% passive stake in DKL", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-011976-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 181009}, {"id": "13DG-0001398344-26-006274", "src": "13DG", "ticker": "DKL", "cik": "1552797", "company": "Delek Logistics Partners, LP", "company_raw": "Delek Logistics Partners, LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "ALPS ADVISORS INC adjusts its stake in DKL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-006274-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300529}, {"id": "13DG-0001140361-26-013210", "src": "13DG", "ticker": "DKL", "cik": "1552797", "company": "Delek Logistics Partners, LP", "company_raw": "Delek Logistics Partners, LP", "who": "Delek Logistics Partners, LP", "who_key": "Delek Logistics Partners, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pipe Lines (No Natural Gas)", "country": "United States", "headline": "Delek Logistics Partners, LP adjusts its stake in DKL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1552797/0001140361-26-013210-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307729}], "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": "Delek Logistics Partners, L.P. Common Units representing Limited Partner Interests", "new_value": "Delek Logistics Partners, LP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001552797", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001552797", "applied": 1, "detected_at": "2026-09-11T14:34:24.990668"}]}, "key_people": [{"who": "Ezra Uzi Yemin", "who_key": "Yemin Ezra Uzi", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 300000.0, "sold": 0, "net": 300000.0, "trades": 1, "top_score": 45.3, "lean": "buying", "history": [{"action": "BUY", "amount": 300000.0, "date": "2026-08-13", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1552797/000136109126000017/0001361091-26-000017-index.htm"}], "latest": {"action": "BUY", "amount": 300000.0, "date": "2026-08-13", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1552797/000136109126000017/0001361091-26-000017-index.htm"}}, {"who": "Mark Wayne Hobbs", "who_key": "Hobbs Mark Wayne", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "bought": 200000.0, "sold": 0, "net": 200000.0, "trades": 1, "top_score": 40.6, "lean": "buying", "history": [{"action": "BUY", "amount": 200000.0, "date": "2026-08-13", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2044248/000204424826000015/0002044248-26-000015-index.htm"}], "latest": {"action": "BUY", "amount": 200000.0, "date": "2026-08-13", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2044248/000204424826000015/0002044248-26-000015-index.htm"}}, {"who": "Avigal Soreq", "who_key": "Soreq Avigal", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 125000.0, "sold": 0, "net": 125000.0, "trades": 1, "top_score": 45.7, "lean": "buying", "history": [{"action": "BUY", "amount": 125000.0, "date": "2026-08-13", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1642080/000164208026000015/0001642080-26-000015-index.htm"}], "latest": {"action": "BUY", "amount": 125000.0, "date": "2026-08-13", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1642080/000164208026000015/0001642080-26-000015-index.htm"}}, {"who": "Robert G. Wright", "who_key": "Wright Robert G.", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 75000.0, "sold": 0, "net": 75000.0, "trades": 1, "top_score": 48.5, "lean": "buying", "history": [{"action": "BUY", "amount": 75000.0, "date": "2026-08-13", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1908422/000190842226000017/0001908422-26-000017-index.htm"}], "latest": {"action": "BUY", "amount": 75000.0, "date": "2026-08-13", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1908422/000190842226000017/0001908422-26-000017-index.htm"}}, {"who": "Reuven Spiegel", "who_key": "Spiegel Reuven", "role": "Executive Vice President, DKL, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 50000.0, "sold": 0, "net": 50000.0, "trades": 1, "top_score": 41.0, "lean": "buying", "history": [{"action": "BUY", "amount": 50000.0, "date": "2026-08-13", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1615515/000161551526000023/0001615515-26-000023-index.htm"}], "latest": {"action": "BUY", "amount": 50000.0, "date": "2026-08-13", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1615515/000161551526000023/0001615515-26-000023-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 750000.0}], "announcements": [{"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352363", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-350181", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-14", "title": "Form 424B2", "accession": "0001193125-26-349952", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347734", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-12", "title": "Form 424B3", "accession": "0001193125-26-346830", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346821", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053097", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-052893", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001628280-26-049217", "price_sensitive": true}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0002144377-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-09", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-011976", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046943", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-16", "title": "FORM 4/A", "accession": "0001361021-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001449378-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001615515-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001642080-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001166035-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001561148-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002044248-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001273469-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001361091-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001740931-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001361021-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001692690-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001908422-26-000014", "price_sensitive": false}], "performance": {"ticker": "DKL", "has_prices": true, "summary": {"n": 5, "avg": 0.032695984703632906, "win_rate": 1.0, "best": 0.032695984703632906, "worst": 0.032695984703632906, "as_of": "2026-08-14"}, "buys": [{"who": "Yemin Ezra Uzi", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 300000.0, "date": "2026-08-13", "score": 45.3, "ref_price": 52.3, "return": 0.032695984703632906}, {"who": "Wright Robert G.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 75000.0, "date": "2026-08-13", "score": 48.5, "ref_price": 52.3, "return": 0.032695984703632906}, {"who": "Spiegel Reuven", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, DKL, Director", "amount": 50000.0, "date": "2026-08-13", "score": 41.0, "ref_price": 52.3, "return": 0.032695984703632906}, {"who": "Hobbs Mark Wayne", "person_type": "EXEC", "person_label": "Execs", "role": "EVP", "amount": 200000.0, "date": "2026-08-13", "score": 40.6, "ref_price": 52.3, "return": 0.032695984703632906}, {"who": "Soreq Avigal", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 125000.0, "date": "2026-08-13", "score": 45.7, "ref_price": 52.3, "return": 0.032695984703632906}]}, "price_series": [{"date": "2016-08-15", "close": 28.29, "volume": 64659.0}, {"date": "2016-08-16", "close": 28.59, "volume": 56009.0}, {"date": "2016-08-17", "close": 28.99, "volume": 24821.0}, {"date": "2016-08-18", "close": 28.66, "volume": 21892.0}, {"date": "2016-08-19", "close": 28.42, "volume": 47432.0}, {"date": "2016-08-22", "close": 27.55, "volume": 23455.0}, {"date": "2016-08-23", "close": 27.52, "volume": 28198.0}, {"date": "2016-08-24", "close": 27.15, "volume": 21294.0}, {"date": "2016-08-25", "close": 26.49, "volume": 45838.0}, {"date": "2016-08-26", "close": 26.22, "volume": 22385.0}, {"date": "2016-08-29", "close": 26.2, "volume": 45909.0}, {"date": "2016-08-30", "close": 26.43, "volume": 30013.0}, {"date": "2016-08-31", "close": 26.09, "volume": 71894.0}, {"date": "2016-09-01", "close": 26.53, "volume": 51720.0}, {"date": "2016-09-02", "close": 27.285, "volume": 71949.0}, {"date": "2016-09-06", "close": 28.84, "volume": 100823.0}, {"date": "2016-09-07", "close": 28.96, "volume": 67484.0}, {"date": "2016-09-08", "close": 27.93, "volume": 106626.0}, {"date": "2016-09-09", "close": 27.51, "volume": 102419.0}, {"date": "2016-09-12", "close": 28.18, "volume": 102745.0}, {"date": "2016-09-13", "close": 28.22, "volume": 75762.0}, {"date": "2016-09-14", "close": 28.39, "volume": 56410.0}, {"date": "2016-09-15", "close": 28.03, "volume": 102601.0}, {"date": "2016-09-16", "close": 27.86, "volume": 424540.0}, {"date": "2016-09-19", "close": 27.82, "volume": 32250.0}, {"date": "2016-09-20", "close": 27.58, "volume": 39695.0}, {"date": "2016-09-21", "close": 27.59, "volume": 24002.0}, {"date": "2016-09-22", "close": 27.71, "volume": 61300.0}, {"date": "2016-09-23", "close": 27.955, "volume": 46236.0}, {"date": "2016-09-26", "close": 27.99, "volume": 61198.0}, {"date": "2016-09-27", "close": 27.38, "volume": 28284.0}, {"date": "2016-09-28", "close": 28.65, "volume": 16644.0}, {"date": "2016-09-29", "close": 28.85, "volume": 101899.0}, {"date": "2016-09-30", "close": 28.58, "volume": 38466.0}, {"date": "2016-10-03", "close": 27.71, "volume": 60033.0}, {"date": "2016-10-04", "close": 27.27, "volume": 41307.0}, {"date": "2016-10-05", "close": 26.48, "volume": 66655.0}, {"date": "2016-10-06", "close": 26.19, "volume": 85841.0}, {"date": "2016-10-07", "close": 26.45, "volume": 49619.0}, {"date": "2016-10-10", "close": 26.59, "volume": 25575.0}, {"date": "2016-10-11", "close": 26.31, "volume": 28836.0}, {"date": "2016-10-12", "close": 25.58, "volume": 63920.0}, {"date": "2016-10-13", "close": 25.82, "volume": 43965.0}, {"date": "2016-10-14", "close": 25.36, "volume": 20145.0}, {"date": "2016-10-17", "close": 25.05, "volume": 24435.0}, {"date": "2016-10-18", "close": 25.1, "volume": 25141.0}, {"date": "2016-10-19", "close": 25.05, "volume": 16872.0}, {"date": "2016-10-20", "close": 24.95, "volume": 46981.0}, {"date": "2016-10-21", "close": 25.05, "volume": 37595.0}, {"date": "2016-10-24", "close": 25.0, "volume": 127590.0}, {"date": "2016-10-25", "close": 24.9, "volume": 25597.0}, {"date": "2016-10-26", "close": 25.25, "volume": 57471.0}, {"date": "2016-10-27", "close": 25.3, "volume": 53009.0}, {"date": "2016-10-28", "close": 25.25, "volume": 38057.0}, {"date": "2016-10-31", "close": 24.8, "volume": 53611.0}, {"date": "2016-11-01", "close": 23.75, "volume": 78696.0}, {"date": "2016-11-02", "close": 22.95, "volume": 65021.0}, {"date": "2016-11-03", "close": 22.4, "volume": 66974.0}, {"date": "2016-11-04", "close": 22.0, "volume": 43900.0}, {"date": "2016-11-07", "close": 21.55, "volume": 38797.0}, {"date": "2016-11-08", "close": 21.7, "volume": 39167.0}, {"date": "2016-11-09", "close": 22.3, "volume": 319105.0}, {"date": "2016-11-10", "close": 22.05, "volume": 72510.0}, {"date": "2016-11-11", "close": 22.6, "volume": 114433.0}, {"date": "2016-11-14", "close": 23.85, "volume": 89089.0}, {"date": "2016-11-15", "close": 24.8, "volume": 88324.0}, {"date": "2016-11-16", "close": 25.15, "volume": 44430.0}, {"date": "2016-11-17", "close": 25.0, "volume": 58209.0}, {"date": "2016-11-18", "close": 25.0, "volume": 61615.0}, {"date": "2016-11-21", "close": 26.0, "volume": 66162.0}, {"date": "2016-11-22", "close": 25.65, "volume": 62865.0}, {"date": "2016-11-23", "close": 25.2, "volume": 35336.0}, {"date": "2016-11-25", "close": 25.3, "volume": 11470.0}, {"date": "2016-11-28", "close": 25.3, "volume": 33135.0}, {"date": "2016-11-29", "close": 24.7, "volume": 41834.0}, {"date": "2016-11-30", "close": 25.55, "volume": 57132.0}, {"date": "2016-12-01", "close": 25.95, "volume": 51899.0}, {"date": "2016-12-02", "close": 26.75, "volume": 92701.0}, {"date": "2016-12-05", "close": 26.95, "volume": 45753.0}, {"date": "2016-12-06", "close": 26.95, "volume": 29453.0}, {"date": "2016-12-07", "close": 27.15, "volume": 36406.0}, {"date": "2016-12-08", "close": 28.5, "volume": 60987.0}, {"date": "2016-12-09", "close": 28.4, "volume": 55497.0}, {"date": "2016-12-12", "close": 30.45, "volume": 116603.0}, {"date": "2016-12-13", "close": 29.45, "volume": 123775.0}, {"date": "2016-12-14", "close": 28.2, "volume": 89172.0}, {"date": "2016-12-15", "close": 29.4, "volume": 68045.0}, {"date": "2016-12-16", "close": 28.8, "volume": 222255.0}, {"date": "2016-12-19", "close": 28.15, "volume": 114911.0}, {"date": "2016-12-20", "close": 28.2, "volume": 44148.0}, {"date": "2016-12-21", "close": 29.0, "volume": 29124.0}, {"date": "2016-12-22", "close": 28.35, "volume": 87786.0}, {"date": "2016-12-23", "close": 28.1, "volume": 56114.0}, {"date": "2016-12-27", "close": 28.55, "volume": 45611.0}, {"date": "2016-12-28", "close": 28.0, "volume": 23410.0}, {"date": "2016-12-29", "close": 28.6, "volume": 37851.0}, {"date": "2016-12-30", "close": 28.55, "volume": 19832.0}, {"date": "2017-01-03", "close": 29.15, "volume": 58347.0}, {"date": "2017-01-04", "close": 30.0, "volume": 51222.0}, {"date": "2017-01-05", "close": 31.1, "volume": 112575.0}, {"date": "2017-01-06", "close": 32.25, "volume": 84964.0}, {"date": "2017-01-09", "close": 32.85, "volume": 73608.0}, {"date": "2017-01-10", "close": 33.85, "volume": 97906.0}, {"date": "2017-01-11", "close": 33.95, "volume": 116321.0}, {"date": "2017-01-12", "close": 33.9, "volume": 80301.0}, {"date": "2017-01-13", "close": 33.5, "volume": 94680.0}, {"date": "2017-01-17", "close": 33.0, "volume": 50632.0}, {"date": "2017-01-18", "close": 33.35, "volume": 44808.0}, {"date": "2017-01-19", "close": 32.9, "volume": 31568.0}, {"date": "2017-01-20", "close": 33.1, "volume": 16689.0}, {"date": "2017-01-23", "close": 33.55, "volume": 24477.0}, {"date": "2017-01-24", "close": 33.7, "volume": 31474.0}, {"date": "2017-01-25", "close": 33.75, "volume": 53812.0}, {"date": "2017-01-26", "close": 34.5, "volume": 48818.0}, {"date": "2017-01-27", "close": 34.35, "volume": 38202.0}, {"date": "2017-01-30", "close": 33.8, "volume": 46871.0}, {"date": "2017-01-31", "close": 34.45, "volume": 19732.0}, {"date": "2017-02-01", "close": 34.8, "volume": 18255.0}, {"date": "2017-02-02", "close": 36.0, "volume": 48014.0}, {"date": "2017-02-03", "close": 34.75, "volume": 33025.0}, {"date": "2017-02-06", "close": 34.45, "volume": 35538.0}, {"date": "2017-02-07", "close": 34.5, "volume": 27803.0}, {"date": "2017-02-08", "close": 34.2, "volume": 31281.0}, {"date": "2017-02-09", "close": 34.05, "volume": 27689.0}, {"date": "2017-02-10", "close": 33.25, "volume": 25306.0}, {"date": "2017-02-13", "close": 32.7, "volume": 47449.0}, {"date": "2017-02-14", "close": 33.0, "volume": 19560.0}, {"date": "2017-02-15", "close": 33.05, "volume": 15478.0}, {"date": "2017-02-16", "close": 32.75, "volume": 18051.0}, {"date": "2017-02-17", "close": 32.75, "volume": 19304.0}, {"date": "2017-02-21", "close": 32.95, "volume": 25142.0}, {"date": "2017-02-22", "close": 32.4, "volume": 34630.0}, {"date": "2017-02-23", "close": 31.1, "volume": 104964.0}, {"date": "2017-02-24", "close": 30.55, "volume": 47518.0}, {"date": "2017-02-27", "close": 31.2, "volume": 40251.0}, {"date": "2017-02-28", "close": 30.95, "volume": 68262.0}, {"date": "2017-03-01", "close": 30.65, "volume": 95148.0}, {"date": "2017-03-02", "close": 30.5, "volume": 62450.0}, {"date": "2017-03-03", "close": 31.2, "volume": 46274.0}, {"date": "2017-03-06", "close": 31.3, "volume": 47938.0}, {"date": "2017-03-07", "close": 31.45, "volume": 31169.0}, {"date": "2017-03-08", "close": 30.6, "volume": 51566.0}, {"date": "2017-03-09", "close": 31.15, "volume": 50248.0}, {"date": "2017-03-10", "close": 31.2, "volume": 54251.0}, {"date": "2017-03-13", "close": 30.2, "volume": 225467.0}, {"date": "2017-03-14", "close": 29.1, "volume": 115357.0}, {"date": "2017-03-15", "close": 29.7, "volume": 135502.0}, {"date": "2017-03-16", "close": 29.55, "volume": 104897.0}, {"date": "2017-03-17", "close": 29.7, "volume": 606922.0}, {"date": "2017-03-20", "close": 29.95, "volume": 36089.0}, {"date": "2017-03-21", "close": 29.85, "volume": 62398.0}, {"date": "2017-03-22", "close": 30.2, "volume": 41458.0}, {"date": "2017-03-23", "close": 30.95, "volume": 49076.0}, {"date": "2017-03-24", "close": 31.15, "volume": 48762.0}, {"date": "2017-03-27", "close": 31.75, "volume": 40008.0}, {"date": "2017-03-28", "close": 31.5, "volume": 32410.0}, {"date": "2017-03-29", "close": 32.0, "volume": 12553.0}, {"date": "2017-03-30", "close": 32.25, "volume": 29922.0}, {"date": "2017-03-31", "close": 33.3, "volume": 77504.0}, {"date": "2017-04-03", "close": 32.0, "volume": 37165.0}, {"date": "2017-04-04", "close": 31.65, "volume": 18764.0}, {"date": "2017-04-05", "close": 31.0, "volume": 16310.0}, {"date": "2017-04-06", "close": 31.35, "volume": 11166.0}, {"date": "2017-04-07", "close": 31.4, "volume": 22893.0}, {"date": "2017-04-10", "close": 31.45, "volume": 14645.0}, {"date": "2017-04-11", "close": 31.8, "volume": 20806.0}, {"date": "2017-04-12", "close": 31.95, "volume": 18564.0}, {"date": "2017-04-13", "close": 31.4, "volume": 36167.0}, {"date": "2017-04-17", "close": 31.4, "volume": 21969.0}, {"date": "2017-04-18", "close": 31.55, "volume": 21123.0}, {"date": "2017-04-19", "close": 31.0, "volume": 16172.0}, {"date": "2017-04-20", "close": 31.25, "volume": 20589.0}, {"date": "2017-04-21", "close": 31.5, "volume": 18127.0}, {"date": "2017-04-24", "close": 31.5, "volume": 13792.0}, {"date": "2017-04-25", "close": 32.1, "volume": 27068.0}, {"date": "2017-04-26", "close": 32.05, "volume": 36909.0}, {"date": "2017-04-27", "close": 32.65, "volume": 52515.0}, {"date": "2017-04-28", "close": 32.4, "volume": 42469.0}, {"date": "2017-05-01", "close": 33.65, "volume": 40844.0}, {"date": "2017-05-02", "close": 32.45, "volume": 95383.0}, {"date": "2017-05-03", "close": 30.8, "volume": 43314.0}, {"date": "2017-05-04", "close": 29.0, "volume": 85597.0}, {"date": "2017-05-05", "close": 30.65, "volume": 47529.0}, {"date": "2017-05-08", "close": 30.6, "volume": 23434.0}, {"date": "2017-05-09", "close": 31.55, "volume": 29642.0}, {"date": "2017-05-10", "close": 31.3, "volume": 27897.0}, {"date": "2017-05-11", "close": 31.8, "volume": 16324.0}, {"date": "2017-05-12", "close": 31.475, "volume": 9259.0}, {"date": "2017-05-15", "close": 31.1, "volume": 27199.0}, {"date": "2017-05-16", "close": 31.25, "volume": 9273.0}, {"date": "2017-05-17", "close": 30.6, "volume": 20239.0}, {"date": "2017-05-18", "close": 30.5, "volume": 10636.0}, {"date": "2017-05-19", "close": 30.75, "volume": 38723.0}, {"date": "2017-05-22", "close": 30.7, "volume": 6405.0}, {"date": "2017-05-23", "close": 30.85, "volume": 44713.0}, {"date": "2017-05-24", "close": 30.8, "volume": 18160.0}, {"date": "2017-05-25", "close": 30.85, "volume": 14394.0}, {"date": "2017-05-26", "close": 30.7, "volume": 17759.0}, {"date": "2017-05-30", "close": 30.85, "volume": 31686.0}, {"date": "2017-05-31", "close": 30.3, "volume": 42977.0}, {"date": "2017-06-01", "close": 30.9, "volume": 19074.0}, {"date": "2017-06-02", "close": 30.9, "volume": 13131.0}, {"date": "2017-06-05", "close": 30.8, "volume": 23492.0}, {"date": "2017-06-06", "close": 31.05, "volume": 38535.0}, {"date": "2017-06-07", "close": 30.75, "volume": 30799.0}, {"date": "2017-06-08", "close": 31.1, "volume": 23256.0}, {"date": "2017-06-09", "close": 32.2, "volume": 52657.0}, {"date": "2017-06-12", "close": 32.0, "volume": 55144.0}, {"date": "2017-06-13", "close": 32.7, "volume": 27780.0}, {"date": "2017-06-14", "close": 31.9, "volume": 27494.0}, {"date": "2017-06-15", "close": 31.85, "volume": 28969.0}, {"date": "2017-06-16", "close": 32.9, "volume": 20671.0}, {"date": "2017-06-19", "close": 32.65, "volume": 31734.0}, {"date": "2017-06-20", "close": 30.9, "volume": 54257.0}, {"date": "2017-06-21", "close": 30.5, "volume": 23583.0}, {"date": "2017-06-22", "close": 31.8, "volume": 21494.0}, {"date": "2017-06-23", "close": 31.95, "volume": 74455.0}, {"date": "2017-06-26", "close": 31.3, "volume": 20420.0}, {"date": "2017-06-27", "close": 31.2, "volume": 42587.0}, {"date": "2017-06-28", "close": 31.3, "volume": 19796.0}, {"date": "2017-06-29", "close": 32.0, "volume": 13515.0}, {"date": "2017-06-30", "close": 32.75, "volume": 29340.0}, {"date": "2017-07-03", "close": 33.2, "volume": 16203.0}, {"date": "2017-07-05", "close": 31.05, "volume": 53715.0}, {"date": "2017-07-06", "close": 31.85, "volume": 43004.0}, {"date": "2017-07-07", "close": 32.2, "volume": 16825.0}, {"date": "2017-07-10", "close": 32.1, "volume": 13839.0}, {"date": "2017-07-11", "close": 32.1, "volume": 12802.0}, {"date": "2017-07-12", "close": 33.15, "volume": 21699.0}, {"date": "2017-07-13", "close": 32.8, "volume": 27706.0}, {"date": "2017-07-14", "close": 33.25, "volume": 24751.0}, {"date": "2017-07-17", "close": 34.1, "volume": 20813.0}, {"date": "2017-07-18", "close": 34.35, "volume": 19941.0}, {"date": "2017-07-19", "close": 34.6, "volume": 58018.0}, {"date": "2017-07-20", "close": 34.75, "volume": 15700.0}, {"date": "2017-07-21", "close": 35.0, "volume": 15372.0}, {"date": "2017-07-24", "close": 34.7, "volume": 15937.0}, {"date": "2017-07-25", "close": 34.85, "volume": 19576.0}, {"date": "2017-07-26", "close": 35.2, "volume": 31803.0}, {"date": "2017-07-27", "close": 34.7, "volume": 26712.0}, {"date": "2017-07-28", "close": 34.2, "volume": 24005.0}, {"date": "2017-07-31", "close": 34.95, "volume": 137536.0}, {"date": "2017-08-01", "close": 35.3, "volume": 36485.0}, {"date": "2017-08-02", "close": 33.4, "volume": 43551.0}, {"date": "2017-08-03", "close": 31.9, "volume": 56335.0}, {"date": "2017-08-04", "close": 31.7, "volume": 31391.0}, {"date": "2017-08-07", "close": 32.35, "volume": 19237.0}, {"date": "2017-08-08", "close": 31.0, "volume": 46255.0}, {"date": "2017-08-09", "close": 30.1, "volume": 43142.0}, {"date": "2017-08-10", "close": 29.95, "volume": 23552.0}, {"date": "2017-08-11", "close": 30.15, "volume": 100882.0}, {"date": "2017-08-14", "close": 30.5, "volume": 14412.0}, {"date": "2017-08-15", "close": 30.0, "volume": 21643.0}, {"date": "2017-08-16", "close": 29.55, "volume": 17026.0}, {"date": "2017-08-17", "close": 29.35, "volume": 10856.0}, {"date": "2017-08-18", "close": 30.0, "volume": 22599.0}, {"date": "2017-08-21", "close": 28.5, "volume": 20761.0}, {"date": "2017-08-22", "close": 29.25, "volume": 14455.0}, {"date": "2017-08-23", "close": 30.15, "volume": 16762.0}, {"date": "2017-08-24", "close": 29.95, "volume": 21305.0}, {"date": "2017-08-25", "close": 29.8, "volume": 14853.0}, {"date": "2017-08-28", "close": 30.15, "volume": 34633.0}, {"date": "2017-08-29", "close": 30.25, "volume": 25918.0}, {"date": "2017-08-30", "close": 30.45, "volume": 31527.0}, {"date": "2017-08-31", "close": 31.35, "volume": 25369.0}, {"date": "2017-09-01", "close": 31.7, "volume": 15102.0}, {"date": "2017-09-05", "close": 30.4, "volume": 35531.0}, {"date": "2017-09-06", "close": 30.45, "volume": 12488.0}, {"date": "2017-09-07", "close": 29.5, "volume": 31053.0}, {"date": "2017-09-08", "close": 28.95, "volume": 32552.0}, {"date": "2017-09-11", "close": 28.85, "volume": 48346.0}, {"date": "2017-09-12", "close": 29.35, "volume": 40731.0}, {"date": "2017-09-13", "close": 30.15, "volume": 12074.0}, {"date": "2017-09-14", "close": 30.0, "volume": 18653.0}, {"date": "2017-09-15", "close": 30.4, "volume": 26291.0}, {"date": "2017-09-18", "close": 29.85, "volume": 14070.0}, {"date": "2017-09-19", "close": 30.4, "volume": 27385.0}, {"date": "2017-09-20", "close": 30.0, "volume": 20839.0}, {"date": "2017-09-21", "close": 29.3, "volume": 19876.0}, {"date": "2017-09-22", "close": 29.75, "volume": 22277.0}, {"date": "2017-09-25", "close": 31.25, "volume": 21750.0}, {"date": "2017-09-26", "close": 30.5, "volume": 23301.0}, {"date": "2017-09-27", "close": 30.45, "volume": 25790.0}, {"date": "2017-09-28", "close": 30.15, "volume": 6937.0}, {"date": "2017-09-29", "close": 31.25, "volume": 25650.0}, {"date": "2017-10-02", "close": 31.15, "volume": 11266.0}, {"date": "2017-10-03", "close": 31.05, "volume": 7124.0}, {"date": "2017-10-04", "close": 30.6, "volume": 10711.0}, {"date": "2017-10-05", "close": 31.1, "volume": 6210.0}, {"date": "2017-10-06", "close": 30.7, "volume": 7373.0}, {"date": "2017-10-09", "close": 30.8, "volume": 6237.0}, {"date": "2017-10-10", "close": 30.65, "volume": 6653.0}, {"date": "2017-10-11", "close": 31.2, "volume": 12865.0}, {"date": "2017-10-12", "close": 31.35, "volume": 14477.0}, {"date": "2017-10-13", "close": 31.05, "volume": 9346.0}, {"date": "2017-10-16", "close": 31.3, "volume": 7938.0}, {"date": "2017-10-17", "close": 31.25, "volume": 16057.0}, {"date": "2017-10-18", "close": 30.3, "volume": 13253.0}, {"date": "2017-10-19", "close": 29.8, "volume": 25957.0}, {"date": "2017-10-20", "close": 29.15, "volume": 31906.0}, {"date": "2017-10-23", "close": 28.9, "volume": 32968.0}, {"date": "2017-10-24", "close": 29.1, "volume": 15523.0}, {"date": "2017-10-25", "close": 28.45, "volume": 36196.0}, {"date": "2017-10-26", "close": 28.95, "volume": 22906.0}, {"date": "2017-10-27", "close": 30.0, "volume": 31770.0}, {"date": "2017-10-30", "close": 30.3, "volume": 28005.0}, {"date": "2017-10-31", "close": 30.7, "volume": 39276.0}, {"date": "2017-11-01", "close": 31.1, "volume": 26872.0}, {"date": "2017-11-02", "close": 30.6, "volume": 17676.0}, {"date": "2017-11-03", "close": 30.65, "volume": 45964.0}, {"date": "2017-11-06", "close": 30.05, "volume": 23460.0}, {"date": "2017-11-07", "close": 30.35, "volume": 19124.0}, {"date": "2017-11-08", "close": 29.7, "volume": 50222.0}, {"date": "2017-11-09", "close": 28.95, "volume": 35081.0}, {"date": "2017-11-10", "close": 29.45, "volume": 27465.0}, {"date": "2017-11-13", "close": 29.15, "volume": 24318.0}, {"date": "2017-11-14", "close": 28.65, "volume": 27885.0}, {"date": "2017-11-15", "close": 28.9, "volume": 40882.0}, {"date": "2017-11-16", "close": 28.25, "volume": 45453.0}, {"date": "2017-11-17", "close": 27.4, "volume": 160980.0}, {"date": "2017-11-20", "close": 27.3, "volume": 62482.0}, {"date": "2017-11-21", "close": 28.325, "volume": 52559.0}, {"date": "2017-11-22", "close": 29.35, "volume": 40835.0}, {"date": "2017-11-24", "close": 29.55, "volume": 9262.0}, {"date": "2017-11-27", "close": 29.05, "volume": 47068.0}, {"date": "2017-11-28", "close": 28.85, "volume": 27657.0}, {"date": "2017-11-29", "close": 29.35, "volume": 66186.0}, {"date": "2017-11-30", "close": 29.25, "volume": 37998.0}, {"date": "2017-12-01", "close": 28.9, "volume": 21072.0}, {"date": "2017-12-04", "close": 29.15, "volume": 40250.0}, {"date": "2017-12-05", "close": 29.8, "volume": 46282.0}, {"date": "2017-12-06", "close": 28.65, "volume": 33828.0}, {"date": "2017-12-07", "close": 29.05, "volume": 41786.0}, {"date": "2017-12-08", "close": 29.75, "volume": 17585.0}, {"date": "2017-12-11", "close": 30.05, "volume": 34161.0}, {"date": "2017-12-12", "close": 30.8, "volume": 28041.0}, {"date": "2017-12-13", "close": 31.0, "volume": 39429.0}, {"date": "2017-12-14", "close": 31.05, "volume": 23102.0}, {"date": "2017-12-15", "close": 30.6, "volume": 46792.0}, {"date": "2017-12-18", "close": 30.75, "volume": 23110.0}, {"date": "2017-12-19", "close": 30.65, "volume": 69808.0}, {"date": "2017-12-20", "close": 31.5, "volume": 37204.0}, {"date": "2017-12-21", "close": 32.2, "volume": 62646.0}, {"date": "2017-12-22", "close": 30.95, "volume": 41430.0}, {"date": "2017-12-26", "close": 31.65, "volume": 27605.0}, {"date": "2017-12-27", "close": 31.45, "volume": 14103.0}, {"date": "2017-12-28", "close": 31.5, "volume": 10574.0}, {"date": "2017-12-29", "close": 31.7, "volume": 42891.0}, {"date": "2018-01-02", "close": 32.3, "volume": 43769.0}, {"date": "2018-01-03", "close": 33.95, "volume": 46938.0}, {"date": "2018-01-04", "close": 33.55, "volume": 42688.0}, {"date": "2018-01-05", "close": 33.05, "volume": 45314.0}, {"date": "2018-01-08", "close": 32.75, "volume": 26693.0}, {"date": "2018-01-09", "close": 32.55, "volume": 27899.0}, {"date": "2018-01-10", "close": 32.15, "volume": 36816.0}, {"date": "2018-01-11", "close": 32.5, "volume": 35181.0}, {"date": "2018-01-12", "close": 32.5, "volume": 53161.0}, {"date": "2018-01-16", "close": 32.4, "volume": 76695.0}, {"date": "2018-01-17", "close": 32.5, "volume": 61792.0}, {"date": "2018-01-18", "close": 31.75, "volume": 41958.0}, {"date": "2018-01-19", "close": 31.55, "volume": 47701.0}, {"date": "2018-01-22", "close": 32.3, "volume": 49661.0}, {"date": "2018-01-23", "close": 32.8, "volume": 32131.0}, {"date": "2018-01-24", "close": 32.2, "volume": 35319.0}, {"date": "2018-01-25", "close": 32.25, "volume": 24470.0}, {"date": "2018-01-26", "close": 31.8, "volume": 16004.0}, {"date": "2018-01-29", "close": 31.25, "volume": 37371.0}, {"date": "2018-01-30", "close": 31.4, "volume": 26500.0}, {"date": "2018-01-31", "close": 32.5, "volume": 44590.0}, {"date": "2018-02-01", "close": 31.7, "volume": 45307.0}, {"date": "2018-02-02", "close": 30.5, "volume": 31572.0}, {"date": "2018-02-05", "close": 30.05, "volume": 48886.0}, {"date": "2018-02-06", "close": 30.0, "volume": 45122.0}, {"date": "2018-02-07", "close": 30.2, "volume": 34395.0}, {"date": "2018-02-08", "close": 29.75, "volume": 15564.0}, {"date": "2018-02-09", "close": 30.2, "volume": 48554.0}, {"date": "2018-02-12", "close": 31.2, "volume": 27138.0}, {"date": "2018-02-13", "close": 32.05, "volume": 26010.0}, {"date": "2018-02-14", "close": 32.0, "volume": 22058.0}, {"date": "2018-02-15", "close": 31.5, "volume": 12717.0}, {"date": "2018-02-16", "close": 31.15, "volume": 19420.0}, {"date": "2018-02-20", "close": 30.2, "volume": 13442.0}, {"date": "2018-02-21", "close": 30.2, "volume": 13547.0}, {"date": "2018-02-22", "close": 30.75, "volume": 62648.0}, {"date": "2018-02-23", "close": 30.55, "volume": 4933.0}, {"date": "2018-02-26", "close": 31.0, "volume": 26027.0}, {"date": "2018-02-27", "close": 31.1, "volume": 25367.0}, {"date": "2018-02-28", "close": 31.5, "volume": 34795.0}, {"date": "2018-03-01", "close": 31.0, "volume": 42729.0}, {"date": "2018-03-02", "close": 30.1, "volume": 76926.0}, {"date": "2018-03-05", "close": 29.45, "volume": 37678.0}, {"date": "2018-03-06", "close": 29.1, "volume": 17924.0}, {"date": "2018-03-07", "close": 28.5, "volume": 89027.0}, {"date": "2018-03-08", "close": 28.2, "volume": 34279.0}, {"date": "2018-03-09", "close": 29.0, "volume": 49114.0}, {"date": "2018-03-12", "close": 29.25, "volume": 35045.0}, {"date": "2018-03-13", "close": 29.45, "volume": 39850.0}, {"date": "2018-03-14", "close": 28.75, "volume": 17176.0}, {"date": "2018-03-15", "close": 28.75, "volume": 67996.0}, {"date": "2018-03-16", "close": 28.55, "volume": 21378.0}, {"date": "2018-03-19", "close": 28.0, "volume": 39828.0}, {"date": "2018-03-20", "close": 27.5, "volume": 33352.0}, {"date": "2018-03-21", "close": 27.75, "volume": 38785.0}, {"date": "2018-03-22", "close": 27.65, "volume": 24578.0}, {"date": "2018-03-23", "close": 27.2, "volume": 25291.0}, {"date": "2018-03-26", "close": 27.0, "volume": 36757.0}, {"date": "2018-03-27", "close": 27.75, "volume": 76759.0}, {"date": "2018-03-28", "close": 27.0, "volume": 10779.0}, {"date": "2018-03-29", "close": 28.35, "volume": 51202.0}, {"date": "2018-04-02", "close": 28.25, "volume": 33719.0}, {"date": "2018-04-03", "close": 28.15, "volume": 44911.0}, {"date": "2018-04-04", "close": 28.35, "volume": 11418.0}, {"date": "2018-04-05", "close": 29.2, "volume": 33421.0}, {"date": "2018-04-06", "close": 29.0, "volume": 14839.0}, {"date": "2018-04-09", "close": 29.0, "volume": 42847.0}, {"date": "2018-04-10", "close": 29.0, "volume": 25315.0}, {"date": "2018-04-11", "close": 29.042, "volume": 22180.0}, {"date": "2018-04-12", "close": 28.95, "volume": 20053.0}, {"date": "2018-04-13", "close": 28.2, "volume": 43238.0}, {"date": "2018-04-16", "close": 29.25, "volume": 121998.0}, {"date": "2018-04-17", "close": 29.75, "volume": 38541.0}, {"date": "2018-04-18", "close": 29.6, "volume": 24140.0}, {"date": "2018-04-19", "close": 30.0, "volume": 28712.0}, {"date": "2018-04-20", "close": 30.2, "volume": 18523.0}, {"date": "2018-04-23", "close": 30.0, "volume": 29496.0}, {"date": "2018-04-24", "close": 29.45, "volume": 15052.0}, {"date": "2018-04-25", "close": 29.55, "volume": 9819.0}, {"date": "2018-04-26", "close": 29.4, "volume": 28122.0}, {"date": "2018-04-27", "close": 29.55, "volume": 49934.0}, {"date": "2018-04-30", "close": 30.35, "volume": 33863.0}, {"date": "2018-05-01", "close": 29.75, "volume": 14128.0}, {"date": "2018-05-02", "close": 29.6, "volume": 114113.0}, {"date": "2018-05-03", "close": 28.85, "volume": 53549.0}, {"date": "2018-05-04", "close": 28.0, "volume": 34929.0}, {"date": "2018-05-07", "close": 27.85, "volume": 57001.0}, {"date": "2018-05-08", "close": 28.95, "volume": 52378.0}, {"date": "2018-05-09", "close": 28.35, "volume": 23613.0}, {"date": "2018-05-10", "close": 28.35, "volume": 46326.0}, {"date": "2018-05-11", "close": 28.25, "volume": 22797.0}, {"date": "2018-05-14", "close": 28.45, "volume": 58881.0}, {"date": "2018-05-15", "close": 28.75, "volume": 38594.0}, {"date": "2018-05-16", "close": 29.0, "volume": 19613.0}, {"date": "2018-05-17", "close": 29.55, "volume": 325451.0}, {"date": "2018-05-18", "close": 29.1, "volume": 13793.0}, {"date": "2018-05-21", "close": 28.85, "volume": 120724.0}, {"date": "2018-05-22", "close": 29.35, "volume": 20782.0}, {"date": "2018-05-23", "close": 29.5, "volume": 53262.0}, {"date": "2018-05-24", "close": 29.7, "volume": 28983.0}, {"date": "2018-05-25", "close": 29.35, "volume": 50230.0}, {"date": "2018-05-29", "close": 28.6, "volume": 22836.0}, {"date": "2018-05-30", "close": 29.0, "volume": 22335.0}, {"date": "2018-05-31", "close": 29.4, "volume": 49863.0}, {"date": "2018-06-01", "close": 29.15, "volume": 43156.0}, {"date": "2018-06-04", "close": 29.1, "volume": 37680.0}, {"date": "2018-06-05", "close": 28.65, "volume": 31506.0}, {"date": "2018-06-06", "close": 28.2, "volume": 53988.0}, {"date": "2018-06-07", "close": 28.7, "volume": 39945.0}, {"date": "2018-06-08", "close": 28.15, "volume": 24954.0}, {"date": "2018-06-11", "close": 28.9, "volume": 46696.0}, {"date": "2018-06-12", "close": 28.05, "volume": 53101.0}, {"date": "2018-06-13", "close": 28.2, "volume": 36328.0}, {"date": "2018-06-14", "close": 27.65, "volume": 32106.0}, {"date": "2018-06-15", "close": 27.5, "volume": 42229.0}, {"date": "2018-06-18", "close": 27.4, "volume": 23621.0}, {"date": "2018-06-19", "close": 27.5, "volume": 31614.0}, {"date": "2018-06-20", "close": 27.35, "volume": 22995.0}, {"date": "2018-06-21", "close": 26.95, "volume": 34031.0}, {"date": "2018-06-22", "close": 27.1, "volume": 29152.0}, {"date": "2018-06-25", "close": 26.85, "volume": 24052.0}, {"date": "2018-06-26", "close": 27.25, "volume": 39661.0}, {"date": "2018-06-27", "close": 26.75, "volume": 40851.0}, {"date": "2018-06-28", "close": 26.75, "volume": 54689.0}, {"date": "2018-06-29", "close": 27.65, "volume": 48285.0}, {"date": "2018-07-02", "close": 27.3, "volume": 36090.0}, {"date": "2018-07-03", "close": 27.35, "volume": 11503.0}, {"date": "2018-07-05", "close": 27.45, "volume": 21556.0}, {"date": "2018-07-06", "close": 27.4, "volume": 23165.0}, {"date": "2018-07-09", "close": 27.45, "volume": 38395.0}, {"date": "2018-07-10", "close": 27.2, "volume": 32190.0}, {"date": "2018-07-11", "close": 27.5, "volume": 27192.0}, {"date": "2018-07-12", "close": 27.55, "volume": 18480.0}, {"date": "2018-07-13", "close": 28.1, "volume": 34966.0}, {"date": "2018-07-16", "close": 27.8, "volume": 26289.0}, {"date": "2018-07-17", "close": 28.05, "volume": 22598.0}, {"date": "2018-07-18", "close": 28.05, "volume": 14579.0}, {"date": "2018-07-19", "close": 28.15, "volume": 50695.0}, {"date": "2018-07-20", "close": 28.0, "volume": 14651.0}, {"date": "2018-07-23", "close": 27.75, "volume": 22682.0}, {"date": "2018-07-24", "close": 28.05, "volume": 26261.0}, {"date": "2018-07-25", "close": 29.45, "volume": 97939.0}, {"date": "2018-07-26", "close": 28.95, "volume": 56431.0}, {"date": "2018-07-27", "close": 28.7, "volume": 64390.0}, {"date": "2018-07-30", "close": 29.1, "volume": 49117.0}, {"date": "2018-07-31", "close": 29.35, "volume": 55934.0}, {"date": "2018-08-01", "close": 29.2, "volume": 74196.0}, {"date": "2018-08-02", "close": 28.6, "volume": 41692.0}, {"date": "2018-08-03", "close": 28.05, "volume": 45472.0}, {"date": "2018-08-06", "close": 28.6928, "volume": 35952.0}, {"date": "2018-08-07", "close": 28.0, "volume": 35736.0}, {"date": "2018-08-08", "close": 30.3, "volume": 88392.0}, {"date": "2018-08-09", "close": 29.5, "volume": 52171.0}, {"date": "2018-08-10", "close": 30.05, "volume": 78837.0}, {"date": "2018-08-13", "close": 31.7, "volume": 178967.0}, {"date": "2018-08-14", "close": 31.2, "volume": 119053.0}, {"date": "2018-08-15", "close": 32.1, "volume": 104203.0}, {"date": "2018-08-16", "close": 31.55, "volume": 77289.0}, {"date": "2018-08-17", "close": 32.2, "volume": 43171.0}, {"date": "2018-08-20", "close": 32.65, "volume": 40622.0}, {"date": "2018-08-21", "close": 32.8, "volume": 35975.0}, {"date": "2018-08-22", "close": 33.5, "volume": 38657.0}, {"date": "2018-08-23", "close": 32.75, "volume": 52492.0}, {"date": "2018-08-24", "close": 32.75, "volume": 27720.0}, {"date": "2018-08-27", "close": 32.4, "volume": 61477.0}, {"date": "2018-08-28", "close": 31.5, "volume": 66452.0}, {"date": "2018-08-29", "close": 31.55, "volume": 34011.0}, {"date": "2018-08-30", "close": 31.2, "volume": 45787.0}, {"date": "2018-08-31", "close": 31.95, "volume": 44692.0}, {"date": "2018-09-04", "close": 33.1, "volume": 61151.0}, {"date": "2018-09-05", "close": 32.25, "volume": 68290.0}, {"date": "2018-09-06", "close": 32.4, "volume": 54035.0}, {"date": "2018-09-07", "close": 32.55, "volume": 23219.0}, {"date": "2018-09-10", "close": 32.8, "volume": 23786.0}, {"date": "2018-09-11", "close": 33.6, "volume": 68254.0}, {"date": "2018-09-12", "close": 33.85, "volume": 69704.0}, {"date": "2018-09-13", "close": 33.85, "volume": 57306.0}, {"date": "2018-09-14", "close": 33.9, "volume": 42506.0}, {"date": "2018-09-17", "close": 33.95, "volume": 50136.0}, {"date": "2018-09-18", "close": 33.85, "volume": 76100.0}, {"date": "2018-09-19", "close": 34.75, "volume": 65968.0}, {"date": "2018-09-20", "close": 35.0, "volume": 126947.0}, {"date": "2018-09-21", "close": 34.55, "volume": 304813.0}, {"date": "2018-09-24", "close": 34.2, "volume": 61733.0}, {"date": "2018-09-25", "close": 34.1, "volume": 50796.0}, {"date": "2018-09-26", "close": 33.85, "volume": 39563.0}, {"date": "2018-09-27", "close": 33.9, "volume": 24581.0}, {"date": "2018-09-28", "close": 34.0, "volume": 40689.0}, {"date": "2018-10-01", "close": 34.02, "volume": 70915.0}, {"date": "2018-10-02", "close": 34.13, "volume": 14327.0}, {"date": "2018-10-03", "close": 34.52, "volume": 26369.0}, {"date": "2018-10-04", "close": 33.95, "volume": 28264.0}, {"date": "2018-10-05", "close": 33.89, "volume": 26441.0}, {"date": "2018-10-08", "close": 33.96, "volume": 19172.0}, {"date": "2018-10-09", "close": 33.66, "volume": 36565.0}, {"date": "2018-10-10", "close": 32.32, "volume": 59204.0}, {"date": "2018-10-11", "close": 31.13, "volume": 108957.0}, {"date": "2018-10-12", "close": 31.25, "volume": 40072.0}, {"date": "2018-10-15", "close": 30.71, "volume": 19290.0}, {"date": "2018-10-16", "close": 31.88, "volume": 35336.0}, {"date": "2018-10-17", "close": 31.07, "volume": 43027.0}, {"date": "2018-10-18", "close": 31.21, "volume": 21236.0}, {"date": "2018-10-19", "close": 30.73, "volume": 18316.0}, {"date": "2018-10-22", "close": 31.03, "volume": 27108.0}, {"date": "2018-10-23", "close": 30.88, "volume": 44972.0}, {"date": "2018-10-24", "close": 30.73, "volume": 31059.0}, {"date": "2018-10-25", "close": 30.61, "volume": 49383.0}, {"date": "2018-10-26", "close": 30.81, "volume": 80219.0}, {"date": "2018-10-29", "close": 30.6, "volume": 35183.0}, {"date": "2018-10-30", "close": 30.59, "volume": 79581.0}, {"date": "2018-10-31", "close": 31.6, "volume": 52866.0}, {"date": "2018-11-01", "close": 30.97, "volume": 19529.0}, {"date": "2018-11-02", "close": 30.92, "volume": 22396.0}, {"date": "2018-11-05", "close": 31.4, "volume": 28960.0}, {"date": "2018-11-06", "close": 30.73, "volume": 13549.0}, {"date": "2018-11-07", "close": 30.63, "volume": 49228.0}, {"date": "2018-11-08", "close": 30.88, "volume": 15130.0}, {"date": "2018-11-09", "close": 31.4, "volume": 26838.0}, {"date": "2018-11-12", "close": 31.03, "volume": 33545.0}, {"date": "2018-11-13", "close": 30.56, "volume": 35041.0}, {"date": "2018-11-14", "close": 30.51, "volume": 11808.0}, {"date": "2018-11-15", "close": 30.75, "volume": 21855.0}, {"date": "2018-11-16", "close": 30.74, "volume": 20193.0}, {"date": "2018-11-19", "close": 30.46, "volume": 19539.0}, {"date": "2018-11-20", "close": 28.75, "volume": 71431.0}, {"date": "2018-11-21", "close": 29.33, "volume": 47127.0}, {"date": "2018-11-23", "close": 28.54, "volume": 27446.0}, {"date": "2018-11-26", "close": 29.85, "volume": 16507.0}, {"date": "2018-11-27", "close": 29.99, "volume": 13441.0}, {"date": "2018-11-28", "close": 30.25, "volume": 12617.0}, {"date": "2018-11-29", "close": 30.7, "volume": 9839.0}, {"date": "2018-11-30", "close": 30.48, "volume": 23384.0}, {"date": "2018-12-03", "close": 32.29, "volume": 54150.0}, {"date": "2018-12-04", "close": 32.0, "volume": 36757.0}, {"date": "2018-12-06", "close": 32.27, "volume": 44969.0}, {"date": "2018-12-07", "close": 32.0, "volume": 43569.0}, {"date": "2018-12-10", "close": 32.1, "volume": 42309.0}, {"date": "2018-12-11", "close": 31.51, "volume": 39986.0}, {"date": "2018-12-12", "close": 30.51, "volume": 15503.0}, {"date": "2018-12-13", "close": 30.6, "volume": 34779.0}, {"date": "2018-12-14", "close": 30.66, "volume": 36272.0}, {"date": "2018-12-17", "close": 30.01, "volume": 35818.0}, {"date": "2018-12-18", "close": 29.53, "volume": 48895.0}, {"date": "2018-12-19", "close": 29.63, "volume": 35372.0}, {"date": "2018-12-20", "close": 28.52, "volume": 95162.0}, {"date": "2018-12-21", "close": 28.52, "volume": 300793.0}, {"date": "2018-12-24", "close": 27.53, "volume": 50565.0}, {"date": "2018-12-26", "close": 28.71, "volume": 59885.0}, {"date": "2018-12-27", "close": 28.15, "volume": 27855.0}, {"date": "2018-12-28", "close": 28.52, "volume": 37716.0}, {"date": "2018-12-31", "close": 29.25, "volume": 35035.0}, {"date": "2019-01-02", "close": 29.57, "volume": 27592.0}, {"date": "2019-01-03", "close": 28.94, "volume": 33472.0}, {"date": "2019-01-04", "close": 29.27, "volume": 67482.0}, {"date": "2019-01-07", "close": 30.22, "volume": 68347.0}, {"date": "2019-01-08", "close": 30.85, "volume": 28412.0}, {"date": "2019-01-09", "close": 30.97, "volume": 36859.0}, {"date": "2019-01-10", "close": 30.52, "volume": 32156.0}, {"date": "2019-01-11", "close": 29.82, "volume": 26669.0}, {"date": "2019-01-14", "close": 29.01, "volume": 36504.0}, {"date": "2019-01-15", "close": 29.28, "volume": 32097.0}, {"date": "2019-01-16", "close": 29.5, "volume": 25197.0}, {"date": "2019-01-17", "close": 29.45, "volume": 33054.0}, {"date": "2019-01-18", "close": 29.7, "volume": 31728.0}, {"date": "2019-01-22", "close": 28.91, "volume": 46536.0}, {"date": "2019-01-23", "close": 28.85, "volume": 25316.0}, {"date": "2019-01-24", "close": 28.79, "volume": 20761.0}, {"date": "2019-01-25", "close": 29.7, "volume": 59854.0}, {"date": "2019-01-28", "close": 30.1, "volume": 33173.0}, {"date": "2019-01-29", "close": 29.66, "volume": 127244.0}, {"date": "2019-01-30", "close": 29.9, "volume": 82206.0}, {"date": "2019-01-31", "close": 30.2, "volume": 129959.0}, {"date": "2019-02-01", "close": 29.29, "volume": 72428.0}, {"date": "2019-02-04", "close": 29.18, "volume": 50235.0}, {"date": "2019-02-05", "close": 29.35, "volume": 36719.0}, {"date": "2019-02-06", "close": 28.92, "volume": 66846.0}, {"date": "2019-02-07", "close": 28.15, "volume": 50505.0}, {"date": "2019-02-08", "close": 28.1, "volume": 57539.0}, {"date": "2019-02-11", "close": 28.64, "volume": 18360.0}, {"date": "2019-02-12", "close": 29.0, "volume": 34596.0}, {"date": "2019-02-13", "close": 29.22, "volume": 38042.0}, {"date": "2019-02-14", "close": 29.46, "volume": 107873.0}, {"date": "2019-02-15", "close": 29.89, "volume": 51568.0}, {"date": "2019-02-19", "close": 30.39, "volume": 69081.0}, {"date": "2019-02-20", "close": 30.42, "volume": 67926.0}, {"date": "2019-02-21", "close": 31.4, "volume": 61586.0}, {"date": "2019-02-22", "close": 31.0, "volume": 56986.0}, {"date": "2019-02-25", "close": 31.45, "volume": 58682.0}, {"date": "2019-02-26", "close": 31.55, "volume": 61344.0}, {"date": "2019-02-27", "close": 31.16, "volume": 43662.0}, {"date": "2019-02-28", "close": 31.12, "volume": 83629.0}, {"date": "2019-03-01", "close": 31.53, "volume": 27621.0}, {"date": "2019-03-04", "close": 32.67, "volume": 79389.0}, {"date": "2019-03-05", "close": 32.6, "volume": 37853.0}, {"date": "2019-03-06", "close": 32.09, "volume": 25037.0}, {"date": "2019-03-07", "close": 32.15, "volume": 43765.0}, {"date": "2019-03-08", "close": 32.5, "volume": 47311.0}, {"date": "2019-03-11", "close": 32.63, "volume": 68125.0}, {"date": "2019-03-12", "close": 33.24, "volume": 39480.0}, {"date": "2019-03-13", "close": 31.51, "volume": 49227.0}, {"date": "2019-03-14", "close": 32.53, "volume": 39726.0}, {"date": "2019-03-15", "close": 32.46, "volume": 31005.0}, {"date": "2019-03-18", "close": 32.64, "volume": 16835.0}, {"date": "2019-03-19", "close": 32.71, "volume": 24907.0}, {"date": "2019-03-20", "close": 32.94, "volume": 11640.0}, {"date": "2019-03-21", "close": 32.39, "volume": 20810.0}, {"date": "2019-03-22", "close": 32.21, "volume": 15436.0}, {"date": "2019-03-25", "close": 31.99, "volume": 17848.0}, {"date": "2019-03-26", "close": 32.0, "volume": 25046.0}, {"date": "2019-03-27", "close": 32.68, "volume": 21593.0}, {"date": "2019-03-28", "close": 32.33, "volume": 13573.0}, {"date": "2019-03-29", "close": 32.43, "volume": 18610.0}, {"date": "2019-04-01", "close": 32.61, "volume": 21911.0}, {"date": "2019-04-02", "close": 32.17, "volume": 19036.0}, {"date": "2019-04-03", "close": 31.92, "volume": 16290.0}, {"date": "2019-04-04", "close": 31.98, "volume": 13651.0}, {"date": "2019-04-05", "close": 32.49, "volume": 16547.0}, {"date": "2019-04-08", "close": 32.48, "volume": 38770.0}, {"date": "2019-04-09", "close": 31.91, "volume": 25735.0}, {"date": "2019-04-10", "close": 31.84, "volume": 62130.0}, {"date": "2019-04-11", "close": 32.74, "volume": 18750.0}, {"date": "2019-04-12", "close": 32.76, "volume": 15487.0}, {"date": "2019-04-15", "close": 32.99, "volume": 20557.0}, {"date": "2019-04-16", "close": 33.1, "volume": 30591.0}, {"date": "2019-04-17", "close": 32.88, "volume": 22179.0}, {"date": "2019-04-18", "close": 32.65, "volume": 15633.0}, {"date": "2019-04-22", "close": 34.0, "volume": 49234.0}, {"date": "2019-04-23", "close": 33.42, "volume": 16144.0}, {"date": "2019-04-24", "close": 33.22, "volume": 21682.0}, {"date": "2019-04-25", "close": 32.66, "volume": 21364.0}, {"date": "2019-04-26", "close": 31.95, "volume": 67843.0}, {"date": "2019-04-29", "close": 32.28, "volume": 38070.0}, {"date": "2019-04-30", "close": 32.63, "volume": 32119.0}, {"date": "2019-05-01", "close": 32.5701, "volume": 26825.0}, {"date": "2019-05-02", "close": 32.18, "volume": 35138.0}, {"date": "2019-05-03", "close": 32.82, "volume": 59481.0}, {"date": "2019-05-06", "close": 30.68, "volume": 33393.0}, {"date": "2019-05-07", "close": 31.14, "volume": 31618.0}, {"date": "2019-05-08", "close": 30.27, "volume": 44099.0}, {"date": "2019-05-09", "close": 30.59, "volume": 11251.0}, {"date": "2019-05-10", "close": 31.48, "volume": 22162.0}, {"date": "2019-05-13", "close": 30.5, "volume": 25183.0}, {"date": "2019-05-14", "close": 31.25, "volume": 18737.0}, {"date": "2019-05-15", "close": 31.64, "volume": 51372.0}, {"date": "2019-05-16", "close": 31.88, "volume": 17439.0}, {"date": "2019-05-17", "close": 31.66, "volume": 7624.0}, {"date": "2019-05-20", "close": 30.81, "volume": 18468.0}, {"date": "2019-05-21", "close": 31.86, "volume": 22543.0}, {"date": "2019-05-22", "close": 31.71, "volume": 4664.0}, {"date": "2019-05-23", "close": 30.96, "volume": 11864.0}, {"date": "2019-05-24", "close": 31.42, "volume": 22882.0}, {"date": "2019-05-28", "close": 31.58, "volume": 26386.0}, {"date": "2019-05-29", "close": 31.57, "volume": 25430.0}, {"date": "2019-05-30", "close": 30.63, "volume": 20692.0}, {"date": "2019-05-31", "close": 30.63, "volume": 34327.0}, {"date": "2019-06-03", "close": 31.15, "volume": 17088.0}, {"date": "2019-06-04", "close": 31.06, "volume": 49842.0}, {"date": "2019-06-05", "close": 30.82, "volume": 18080.0}, {"date": "2019-06-06", "close": 31.3, "volume": 38585.0}, {"date": "2019-06-07", "close": 30.73, "volume": 32363.0}, {"date": "2019-06-10", "close": 30.89, "volume": 22948.0}, {"date": "2019-06-11", "close": 30.87, "volume": 18718.0}, {"date": "2019-06-12", "close": 30.35, "volume": 20285.0}, {"date": "2019-06-13", "close": 30.87, "volume": 16065.0}, {"date": "2019-06-14", "close": 30.45, "volume": 18184.0}, {"date": "2019-06-17", "close": 30.1, "volume": 33660.0}, {"date": "2019-06-18", "close": 30.37, "volume": 28869.0}, {"date": "2019-06-19", "close": 30.58, "volume": 15867.0}, {"date": "2019-06-20", "close": 30.75, "volume": 17923.0}, {"date": "2019-06-21", "close": 30.75, "volume": 19627.0}, {"date": "2019-06-24", "close": 30.98, "volume": 19041.0}, {"date": "2019-06-25", "close": 30.76, "volume": 10762.0}, {"date": "2019-06-26", "close": 31.5, "volume": 16559.0}, {"date": "2019-06-27", "close": 31.99, "volume": 9765.0}, {"date": "2019-06-28", "close": 32.0, "volume": 20088.0}, {"date": "2019-07-01", "close": 32.85, "volume": 49653.0}, {"date": "2019-07-02", "close": 32.99, "volume": 22905.0}, {"date": "2019-07-03", "close": 32.9, "volume": 46456.0}, {"date": "2019-07-05", "close": 33.69, "volume": 36604.0}, {"date": "2019-07-08", "close": 32.05, "volume": 38296.0}, {"date": "2019-07-09", "close": 31.8, "volume": 16830.0}, {"date": "2019-07-10", "close": 32.52, "volume": 33022.0}, {"date": "2019-07-11", "close": 32.35, "volume": 34678.0}, {"date": "2019-07-12", "close": 32.75, "volume": 9607.0}, {"date": "2019-07-15", "close": 32.0, "volume": 28619.0}, {"date": "2019-07-16", "close": 32.12, "volume": 38242.0}, {"date": "2019-07-17", "close": 31.98, "volume": 17237.0}, {"date": "2019-07-18", "close": 32.02, "volume": 17184.0}, {"date": "2019-07-19", "close": 31.89, "volume": 16124.0}, {"date": "2019-07-22", "close": 31.92, "volume": 38487.0}, {"date": "2019-07-23", "close": 32.25, "volume": 39959.0}, {"date": "2019-07-24", "close": 31.73, "volume": 13752.0}, {"date": "2019-07-25", "close": 32.44, "volume": 27255.0}, {"date": "2019-07-26", "close": 32.71, "volume": 38383.0}, {"date": "2019-07-29", "close": 33.34, "volume": 51462.0}, {"date": "2019-07-30", "close": 33.41, "volume": 29773.0}, {"date": "2019-07-31", "close": 33.21, "volume": 21056.0}, {"date": "2019-08-01", "close": 32.93, "volume": 65128.0}, {"date": "2019-08-02", "close": 32.0, "volume": 31197.0}, {"date": "2019-08-05", "close": 32.01, "volume": 53854.0}, {"date": "2019-08-06", "close": 32.5, "volume": 18613.0}, {"date": "2019-08-07", "close": 31.65, "volume": 34658.0}, {"date": "2019-08-08", "close": 32.27, "volume": 28654.0}, {"date": "2019-08-09", "close": 31.5, "volume": 48989.0}, {"date": "2019-08-12", "close": 30.3, "volume": 45965.0}, {"date": "2019-08-13", "close": 30.35, "volume": 41627.0}, {"date": "2019-08-14", "close": 30.38, "volume": 39872.0}, {"date": "2019-08-15", "close": 29.84, "volume": 33946.0}, {"date": "2019-08-16", "close": 29.97, "volume": 22387.0}, {"date": "2019-08-19", "close": 30.13, "volume": 81996.0}, {"date": "2019-08-20", "close": 30.66, "volume": 31181.0}, {"date": "2019-08-21", "close": 30.59, "volume": 16536.0}, {"date": "2019-08-22", "close": 30.39, "volume": 11253.0}, {"date": "2019-08-23", "close": 30.84, "volume": 32991.0}, {"date": "2019-08-26", "close": 30.22, "volume": 22866.0}, {"date": "2019-08-27", "close": 29.13, "volume": 61829.0}, {"date": "2019-08-28", "close": 29.73, "volume": 18864.0}, {"date": "2019-08-29", "close": 29.81, "volume": 14216.0}, {"date": "2019-08-30", "close": 29.44, "volume": 37888.0}, {"date": "2019-09-03", "close": 29.71, "volume": 23311.0}, {"date": "2019-09-04", "close": 29.95, "volume": 13070.0}, {"date": "2019-09-05", "close": 29.93, "volume": 23038.0}, {"date": "2019-09-06", "close": 29.75, "volume": 15804.0}, {"date": "2019-09-09", "close": 29.69, "volume": 18553.0}, {"date": "2019-09-10", "close": 30.31, "volume": 26047.0}, {"date": "2019-09-11", "close": 30.58, "volume": 25414.0}, {"date": "2019-09-12", "close": 30.7, "volume": 12428.0}, {"date": "2019-09-13", "close": 30.87, "volume": 14318.0}, {"date": "2019-09-16", "close": 31.61, "volume": 41449.0}, {"date": "2019-09-17", "close": 31.61, "volume": 22785.0}, {"date": "2019-09-18", "close": 31.8, "volume": 25998.0}, {"date": "2019-09-19", "close": 31.33, "volume": 33530.0}, {"date": "2019-09-20", "close": 31.73, "volume": 72224.0}, {"date": "2019-09-23", "close": 31.745, "volume": 24384.0}, {"date": "2019-09-24", "close": 31.64, "volume": 17447.0}, {"date": "2019-09-25", "close": 30.85, "volume": 47490.0}, {"date": "2019-09-26", "close": 30.55, "volume": 29192.0}, {"date": "2019-09-27", "close": 31.67, "volume": 25658.0}, {"date": "2019-09-30", "close": 31.29, "volume": 27098.0}, {"date": "2019-10-01", "close": 31.61, "volume": 21439.0}, {"date": "2019-10-02", "close": 31.34, "volume": 67153.0}, {"date": "2019-10-03", "close": 31.58, "volume": 73194.0}, {"date": "2019-10-04", "close": 31.52, "volume": 7536.0}, {"date": "2019-10-07", "close": 31.33, "volume": 32855.0}, {"date": "2019-10-08", "close": 30.96, "volume": 14558.0}, {"date": "2019-10-09", "close": 30.76, "volume": 37272.0}, {"date": "2019-10-10", "close": 30.22, "volume": 40191.0}, {"date": "2019-10-11", "close": 30.69, "volume": 27440.0}, {"date": "2019-10-14", "close": 31.07, "volume": 15290.0}, {"date": "2019-10-15", "close": 31.05, "volume": 20193.0}, {"date": "2019-10-16", "close": 30.98, "volume": 16555.0}, {"date": "2019-10-17", "close": 31.32, "volume": 34645.0}, {"date": "2019-10-18", "close": 31.35, "volume": 24215.0}, {"date": "2019-10-21", "close": 31.37, "volume": 21661.0}, {"date": "2019-10-22", "close": 32.07, "volume": 24157.0}, {"date": "2019-10-23", "close": 31.6, "volume": 42836.0}, {"date": "2019-10-24", "close": 31.85, "volume": 13795.0}, {"date": "2019-10-25", "close": 32.03, "volume": 15559.0}, {"date": "2019-10-28", "close": 32.05, "volume": 79202.0}, {"date": "2019-10-29", "close": 31.85, "volume": 54222.0}, {"date": "2019-10-30", "close": 31.91, "volume": 50951.0}, {"date": "2019-10-31", "close": 32.28, "volume": 40320.0}, {"date": "2019-11-01", "close": 31.58, "volume": 22698.0}, {"date": "2019-11-04", "close": 31.19, "volume": 60061.0}, {"date": "2019-11-05", "close": 31.97, "volume": 70888.0}, {"date": "2019-11-06", "close": 32.48, "volume": 46669.0}, {"date": "2019-11-07", "close": 32.38, "volume": 46400.0}, {"date": "2019-11-08", "close": 32.51, "volume": 12821.0}, {"date": "2019-11-11", "close": 32.54, "volume": 18009.0}, {"date": "2019-11-12", "close": 32.23, "volume": 29871.0}, {"date": "2019-11-13", "close": 32.11, "volume": 20489.0}, {"date": "2019-11-14", "close": 32.25, "volume": 22466.0}, {"date": "2019-11-15", "close": 32.18, "volume": 15093.0}, {"date": "2019-11-18", "close": 32.12, "volume": 41608.0}, {"date": "2019-11-19", "close": 32.08, "volume": 58070.0}, {"date": "2019-11-20", "close": 31.65, "volume": 21688.0}, {"date": "2019-11-21", "close": 31.61, "volume": 48207.0}, {"date": "2019-11-22", "close": 31.76, "volume": 35915.0}, {"date": "2019-11-25", "close": 31.98, "volume": 21083.0}, {"date": "2019-11-26", "close": 31.73, "volume": 13714.0}, {"date": "2019-11-27", "close": 31.69, "volume": 33078.0}, {"date": "2019-11-29", "close": 32.12, "volume": 14481.0}, {"date": "2019-12-02", "close": 31.9, "volume": 35099.0}, {"date": "2019-12-03", "close": 31.06, "volume": 34871.0}, {"date": "2019-12-04", "close": 31.45, "volume": 33766.0}, {"date": "2019-12-05", "close": 31.48, "volume": 20707.0}, {"date": "2019-12-06", "close": 31.51, "volume": 13914.0}, {"date": "2019-12-09", "close": 31.6, "volume": 49078.0}, {"date": "2019-12-10", "close": 32.24, "volume": 37692.0}, {"date": "2019-12-11", "close": 32.72, "volume": 46692.0}, {"date": "2019-12-12", "close": 31.9, "volume": 25724.0}, {"date": "2019-12-13", "close": 31.96, "volume": 22469.0}, {"date": "2019-12-16", "close": 32.53, "volume": 33692.0}, {"date": "2019-12-17", "close": 31.8, "volume": 50619.0}, {"date": "2019-12-18", "close": 31.72, "volume": 34977.0}, {"date": "2019-12-19", "close": 31.71, "volume": 18638.0}, {"date": "2019-12-20", "close": 31.33, "volume": 72497.0}, {"date": "2019-12-23", "close": 32.1, "volume": 25951.0}, {"date": "2019-12-24", "close": 31.64, "volume": 21960.0}, {"date": "2019-12-26", "close": 32.2, "volume": 31546.0}, {"date": "2019-12-27", "close": 32.21, "volume": 28666.0}, {"date": "2019-12-30", "close": 32.25, "volume": 40846.0}, {"date": "2019-12-31", "close": 31.96, "volume": 89885.0}, {"date": "2020-01-02", "close": 32.4, "volume": 40913.0}, {"date": "2020-01-03", "close": 32.53, "volume": 40475.0}, {"date": "2020-01-06", "close": 33.31, "volume": 69008.0}, {"date": "2020-01-07", "close": 32.98, "volume": 27904.0}, {"date": "2020-01-08", "close": 32.7, "volume": 41188.0}, {"date": "2020-01-09", "close": 32.63, "volume": 32109.0}, {"date": "2020-01-10", "close": 32.65, "volume": 20302.0}, {"date": "2020-01-13", "close": 32.95, "volume": 30639.0}, {"date": "2020-01-14", "close": 32.96, "volume": 31328.0}, {"date": "2020-01-15", "close": 33.12, "volume": 32344.0}, {"date": "2020-01-16", "close": 33.16, "volume": 28728.0}, {"date": "2020-01-17", "close": 32.88, "volume": 39681.0}, {"date": "2020-01-21", "close": 32.51, "volume": 30735.0}, {"date": "2020-01-22", "close": 32.36, "volume": 40304.0}, {"date": "2020-01-23", "close": 32.1, "volume": 37984.0}, {"date": "2020-01-24", "close": 31.91, "volume": 27113.0}, {"date": "2020-01-27", "close": 32.08, "volume": 41281.0}, {"date": "2020-01-28", "close": 32.3, "volume": 35562.0}, {"date": "2020-01-29", "close": 32.31, "volume": 27860.0}, {"date": "2020-01-30", "close": 32.22, "volume": 24787.0}, {"date": "2020-01-31", "close": 31.96, "volume": 52969.0}, {"date": "2020-02-03", "close": 31.1, "volume": 37335.0}, {"date": "2020-02-04", "close": 30.93, "volume": 30396.0}, {"date": "2020-02-05", "close": 31.11, "volume": 23697.0}, {"date": "2020-02-06", "close": 31.01, "volume": 32829.0}, {"date": "2020-02-07", "close": 30.85, "volume": 17309.0}, {"date": "2020-02-10", "close": 30.23, "volume": 64512.0}, {"date": "2020-02-11", "close": 30.31, "volume": 19920.0}, {"date": "2020-02-12", "close": 30.77, "volume": 20838.0}, {"date": "2020-02-13", "close": 30.5, "volume": 17218.0}, {"date": "2020-02-14", "close": 30.16, "volume": 21312.0}, {"date": "2020-02-18", "close": 30.12, "volume": 18169.0}, {"date": "2020-02-19", "close": 29.99, "volume": 27090.0}, {"date": "2020-02-20", "close": 30.15, "volume": 27972.0}, {"date": "2020-02-21", "close": 29.85, "volume": 30498.0}, {"date": "2020-02-24", "close": 29.27, "volume": 70806.0}, {"date": "2020-02-25", "close": 26.8, "volume": 183770.0}, {"date": "2020-02-26", "close": 23.26, "volume": 234102.0}, {"date": "2020-02-27", "close": 21.29, "volume": 224265.0}, {"date": "2020-02-28", "close": 21.49, "volume": 158120.0}, {"date": "2020-03-02", "close": 24.19, "volume": 153711.0}, {"date": "2020-03-03", "close": 23.6, "volume": 160371.0}, {"date": "2020-03-04", "close": 22.57, "volume": 93270.0}, {"date": "2020-03-05", "close": 20.56, "volume": 50599.0}, {"date": "2020-03-06", "close": 19.14, "volume": 92833.0}, {"date": "2020-03-09", "close": 15.0, "volume": 132700.0}, {"date": "2020-03-10", "close": 12.58, "volume": 313599.0}, {"date": "2020-03-11", "close": 11.02, "volume": 195439.0}, {"date": "2020-03-12", "close": 8.09, "volume": 196677.0}, {"date": "2020-03-13", "close": 8.62, "volume": 273544.0}, {"date": "2020-03-16", "close": 7.26, "volume": 273514.0}, {"date": "2020-03-17", "close": 7.04, "volume": 219496.0}, {"date": "2020-03-18", "close": 5.61, "volume": 155433.0}, {"date": "2020-03-19", "close": 7.3, "volume": 270039.0}, {"date": "2020-03-20", "close": 8.16, "volume": 460297.0}, {"date": "2020-03-23", "close": 6.89, "volume": 266673.0}, {"date": "2020-03-24", "close": 7.4, "volume": 140476.0}, {"date": "2020-03-25", "close": 8.0, "volume": 164187.0}, {"date": "2020-03-26", "close": 9.6, "volume": 293293.0}, {"date": "2020-03-27", "close": 8.93, "volume": 159479.0}, {"date": "2020-03-30", "close": 9.09, "volume": 121720.0}, {"date": "2020-03-31", "close": 9.1, "volume": 336538.0}, {"date": "2020-04-01", "close": 8.31, "volume": 182606.0}, {"date": "2020-04-02", "close": 8.66, "volume": 144073.0}, {"date": "2020-04-03", "close": 8.35, "volume": 162717.0}, {"date": "2020-04-06", "close": 8.73, "volume": 148446.0}, {"date": "2020-04-07", "close": 9.06, "volume": 212970.0}, {"date": "2020-04-08", "close": 9.15, "volume": 138515.0}, {"date": "2020-04-09", "close": 9.18, "volume": 260482.0}, {"date": "2020-04-13", "close": 9.67, "volume": 187660.0}, {"date": "2020-04-14", "close": 10.02, "volume": 201003.0}, {"date": "2020-04-15", "close": 9.47, "volume": 219990.0}, {"date": "2020-04-16", "close": 9.09, "volume": 128493.0}, {"date": "2020-04-17", "close": 9.3, "volume": 304260.0}, {"date": "2020-04-20", "close": 9.2, "volume": 341118.0}, {"date": "2020-04-21", "close": 8.81, "volume": 324400.0}, {"date": "2020-04-22", "close": 13.98, "volume": 3688082.0}, {"date": "2020-04-23", "close": 14.69, "volume": 849664.0}, {"date": "2020-04-24", "close": 15.1, "volume": 583623.0}, {"date": "2020-04-27", "close": 16.87, "volume": 465659.0}, {"date": "2020-04-28", "close": 18.71, "volume": 716924.0}, {"date": "2020-04-29", "close": 19.64, "volume": 551180.0}, {"date": "2020-04-30", "close": 19.61, "volume": 546843.0}, {"date": "2020-05-01", "close": 20.27, "volume": 599052.0}, {"date": "2020-05-04", "close": 18.43, "volume": 580757.0}, {"date": "2020-05-05", "close": 17.42, "volume": 248970.0}, {"date": "2020-05-06", "close": 17.38, "volume": 263288.0}, {"date": "2020-05-07", "close": 17.38, "volume": 168408.0}, {"date": "2020-05-08", "close": 19.35, "volume": 262500.0}, {"date": "2020-05-11", "close": 18.89, "volume": 234876.0}, {"date": "2020-05-12", "close": 18.54, "volume": 146949.0}, {"date": "2020-05-13", "close": 18.72, "volume": 175330.0}, {"date": "2020-05-14", "close": 18.94, "volume": 230712.0}, {"date": "2020-05-15", "close": 19.73, "volume": 114634.0}, {"date": "2020-05-18", "close": 20.5, "volume": 180888.0}, {"date": "2020-05-19", "close": 21.46, "volume": 167499.0}, {"date": "2020-05-20", "close": 22.6, "volume": 143475.0}, {"date": "2020-05-21", "close": 22.94, "volume": 93453.0}, {"date": "2020-05-22", "close": 23.65, "volume": 121538.0}, {"date": "2020-05-26", "close": 24.36, "volume": 103005.0}, {"date": "2020-05-27", "close": 24.75, "volume": 113757.0}, {"date": "2020-05-28", "close": 24.48, "volume": 79271.0}, {"date": "2020-05-29", "close": 23.81, "volume": 163099.0}, {"date": "2020-06-01", "close": 24.03, "volume": 84388.0}, {"date": "2020-06-02", "close": 25.31, "volume": 85479.0}, {"date": "2020-06-03", "close": 26.53, "volume": 127921.0}, {"date": "2020-06-04", "close": 26.98, "volume": 98839.0}, {"date": "2020-06-05", "close": 29.25, "volume": 199662.0}, {"date": "2020-06-08", "close": 28.13, "volume": 127315.0}, {"date": "2020-06-09", "close": 29.0, "volume": 219356.0}, {"date": "2020-06-10", "close": 27.36, "volume": 114183.0}, {"date": "2020-06-11", "close": 26.01, "volume": 223269.0}, {"date": "2020-06-12", "close": 26.77, "volume": 100676.0}, {"date": "2020-06-15", "close": 27.04, "volume": 138381.0}, {"date": "2020-06-16", "close": 27.41, "volume": 171756.0}, {"date": "2020-06-17", "close": 27.25, "volume": 93831.0}, {"date": "2020-06-18", "close": 27.69, "volume": 98183.0}, {"date": "2020-06-19", "close": 26.34, "volume": 368701.0}, {"date": "2020-06-22", "close": 26.94, "volume": 53045.0}, {"date": "2020-06-23", "close": 25.54, "volume": 91296.0}, {"date": "2020-06-24", "close": 24.01, "volume": 155042.0}, {"date": "2020-06-25", "close": 24.04, "volume": 118877.0}, {"date": "2020-06-26", "close": 22.76, "volume": 96219.0}, {"date": "2020-06-29", "close": 23.57, "volume": 68237.0}, {"date": "2020-06-30", "close": 22.93, "volume": 154357.0}, {"date": "2020-07-01", "close": 22.95, "volume": 31097.0}, {"date": "2020-07-02", "close": 23.07, "volume": 62948.0}, {"date": "2020-07-06", "close": 23.31, "volume": 79199.0}, {"date": "2020-07-07", "close": 23.89, "volume": 75020.0}, {"date": "2020-07-08", "close": 24.06, "volume": 42343.0}, {"date": "2020-07-09", "close": 22.77, "volume": 50251.0}, {"date": "2020-07-10", "close": 23.46, "volume": 92374.0}, {"date": "2020-07-13", "close": 22.83, "volume": 47353.0}, {"date": "2020-07-14", "close": 22.87, "volume": 30485.0}, {"date": "2020-07-15", "close": 24.73, "volume": 48282.0}, {"date": "2020-07-16", "close": 24.33, "volume": 32505.0}, {"date": "2020-07-17", "close": 23.91, "volume": 31425.0}, {"date": "2020-07-20", "close": 24.62, "volume": 40361.0}, {"date": "2020-07-21", "close": 25.78, "volume": 46033.0}, {"date": "2020-07-22", "close": 25.79, "volume": 25336.0}, {"date": "2020-07-23", "close": 25.41, "volume": 48061.0}, {"date": "2020-07-24", "close": 25.72, "volume": 83240.0}, {"date": "2020-07-27", "close": 28.09, "volume": 147825.0}, {"date": "2020-07-28", "close": 28.57, "volume": 107468.0}, {"date": "2020-07-29", "close": 29.32, "volume": 111319.0}, {"date": "2020-07-30", "close": 29.95, "volume": 78758.0}, {"date": "2020-07-31", "close": 29.1, "volume": 79225.0}, {"date": "2020-08-03", "close": 30.6, "volume": 241882.0}, {"date": "2020-08-04", "close": 30.25, "volume": 261750.0}, {"date": "2020-08-05", "close": 32.51, "volume": 278465.0}, {"date": "2020-08-06", "close": 31.97, "volume": 116200.0}, {"date": "2020-08-07", "close": 31.4, "volume": 195948.0}, {"date": "2020-08-10", "close": 32.07, "volume": 113181.0}, {"date": "2020-08-11", "close": 32.7, "volume": 139268.0}, {"date": "2020-08-12", "close": 34.59, "volume": 135555.0}, {"date": "2020-08-13", "close": 34.72, "volume": 121019.0}, {"date": "2020-08-14", "close": 34.02, "volume": 96357.0}, {"date": "2020-08-17", "close": 34.1, "volume": 126059.0}, {"date": "2020-08-18", "close": 33.81, "volume": 53272.0}, {"date": "2020-08-19", "close": 34.41, "volume": 84201.0}, {"date": "2020-08-20", "close": 34.3, "volume": 60193.0}, {"date": "2020-08-21", "close": 34.31, "volume": 80908.0}, {"date": "2020-08-24", "close": 33.34, "volume": 89550.0}, {"date": "2020-08-25", "close": 32.39, "volume": 108776.0}, {"date": "2020-08-26", "close": 30.71, "volume": 177157.0}, {"date": "2020-08-27", "close": 31.21, "volume": 49533.0}, {"date": "2020-08-28", "close": 32.26, "volume": 43854.0}, {"date": "2020-08-31", "close": 32.98, "volume": 53012.0}, {"date": "2020-09-01", "close": 33.4, "volume": 68596.0}, {"date": "2020-09-02", "close": 33.63, "volume": 96692.0}, {"date": "2020-09-03", "close": 32.94, "volume": 89262.0}, {"date": "2020-09-04", "close": 31.96, "volume": 78254.0}, {"date": "2020-09-08", "close": 31.39, "volume": 43675.0}, {"date": "2020-09-09", "close": 32.01, "volume": 31717.0}, {"date": "2020-09-10", "close": 31.5, "volume": 32145.0}, {"date": "2020-09-11", "close": 30.94, "volume": 48784.0}, {"date": "2020-09-14", "close": 32.3, "volume": 64568.0}, {"date": "2020-09-15", "close": 30.81, "volume": 88199.0}, {"date": "2020-09-16", "close": 32.04, "volume": 41023.0}, {"date": "2020-09-17", "close": 31.73, "volume": 78660.0}, {"date": "2020-09-18", "close": 31.36, "volume": 198262.0}, {"date": "2020-09-21", "close": 30.52, "volume": 63455.0}, {"date": "2020-09-22", "close": 29.8, "volume": 58624.0}, {"date": "2020-09-23", "close": 26.51, "volume": 163363.0}, {"date": "2020-09-24", "close": 26.82, "volume": 69008.0}, {"date": "2020-09-25", "close": 27.19, "volume": 77408.0}, {"date": "2020-09-28", "close": 27.97, "volume": 38978.0}, {"date": "2020-09-29", "close": 28.86, "volume": 33328.0}, {"date": "2020-09-30", "close": 28.36, "volume": 81759.0}, {"date": "2020-10-01", "close": 28.3, "volume": 85215.0}, {"date": "2020-10-02", "close": 28.11, "volume": 59261.0}, {"date": "2020-10-05", "close": 28.4, "volume": 45283.0}, {"date": "2020-10-06", "close": 28.63, "volume": 57011.0}, {"date": "2020-10-07", "close": 28.47, "volume": 44696.0}, {"date": "2020-10-08", "close": 29.75, "volume": 41454.0}, {"date": "2020-10-09", "close": 29.07, "volume": 58399.0}, {"date": "2020-10-12", "close": 29.55, "volume": 25063.0}, {"date": "2020-10-13", "close": 28.29, "volume": 33918.0}, {"date": "2020-10-14", "close": 28.07, "volume": 43286.0}, {"date": "2020-10-15", "close": 27.94, "volume": 38260.0}, {"date": "2020-10-16", "close": 27.27, "volume": 106821.0}, {"date": "2020-10-19", "close": 27.67, "volume": 68409.0}, {"date": "2020-10-20", "close": 28.25, "volume": 28475.0}, {"date": "2020-10-21", "close": 27.81, "volume": 24013.0}, {"date": "2020-10-22", "close": 28.02, "volume": 49298.0}, {"date": "2020-10-23", "close": 27.3, "volume": 49814.0}, {"date": "2020-10-26", "close": 26.46, "volume": 50051.0}, {"date": "2020-10-27", "close": 26.57, "volume": 26298.0}, {"date": "2020-10-28", "close": 26.57, "volume": 43549.0}, {"date": "2020-10-29", "close": 26.61, "volume": 65248.0}, {"date": "2020-10-30", "close": 26.52, "volume": 40980.0}, {"date": "2020-11-02", "close": 27.16, "volume": 51167.0}, {"date": "2020-11-03", "close": 27.84, "volume": 48843.0}, {"date": "2020-11-04", "close": 29.0, "volume": 87535.0}, {"date": "2020-11-05", "close": 27.64, "volume": 83530.0}, {"date": "2020-11-06", "close": 25.31, "volume": 112691.0}, {"date": "2020-11-09", "close": 26.0, "volume": 101949.0}, {"date": "2020-11-10", "close": 27.16, "volume": 65491.0}, {"date": "2020-11-11", "close": 27.16, "volume": 35181.0}, {"date": "2020-11-12", "close": 26.83, "volume": 57553.0}, {"date": "2020-11-13", "close": 26.72, "volume": 44241.0}, {"date": "2020-11-16", "close": 27.71, "volume": 44957.0}, {"date": "2020-11-17", "close": 28.02, "volume": 28593.0}, {"date": "2020-11-18", "close": 27.77, "volume": 47537.0}, {"date": "2020-11-19", "close": 28.68, "volume": 25399.0}, {"date": "2020-11-20", "close": 30.27, "volume": 71480.0}, {"date": "2020-11-23", "close": 29.66, "volume": 70336.0}, {"date": "2020-11-24", "close": 29.64, "volume": 38050.0}, {"date": "2020-11-25", "close": 30.67, "volume": 60849.0}, {"date": "2020-11-27", "close": 29.71, "volume": 28972.0}, {"date": "2020-11-30", "close": 30.28, "volume": 86698.0}, {"date": "2020-12-01", "close": 28.41, "volume": 76170.0}, {"date": "2020-12-02", "close": 29.16, "volume": 32060.0}, {"date": "2020-12-03", "close": 29.8, "volume": 33518.0}, {"date": "2020-12-04", "close": 30.81, "volume": 41330.0}, {"date": "2020-12-07", "close": 29.75, "volume": 69502.0}, {"date": "2020-12-08", "close": 30.64, "volume": 75931.0}, {"date": "2020-12-09", "close": 30.84, "volume": 34171.0}, {"date": "2020-12-10", "close": 31.15, "volume": 45679.0}, {"date": "2020-12-11", "close": 30.71, "volume": 25959.0}, {"date": "2020-12-14", "close": 30.0, "volume": 43320.0}, {"date": "2020-12-15", "close": 30.89, "volume": 27054.0}, {"date": "2020-12-16", "close": 30.18, "volume": 21424.0}, {"date": "2020-12-17", "close": 29.95, "volume": 63170.0}, {"date": "2020-12-18", "close": 29.93, "volume": 84777.0}, {"date": "2020-12-21", "close": 30.75, "volume": 37705.0}, {"date": "2020-12-22", "close": 30.37, "volume": 22027.0}, {"date": "2020-12-23", "close": 29.81, "volume": 83327.0}, {"date": "2020-12-24", "close": 30.0, "volume": 21501.0}, {"date": "2020-12-28", "close": 30.06, "volume": 40507.0}, {"date": "2020-12-29", "close": 31.65, "volume": 85844.0}, {"date": "2020-12-30", "close": 31.79, "volume": 44964.0}, {"date": "2020-12-31", "close": 32.0, "volume": 45417.0}, {"date": "2021-01-04", "close": 31.42, "volume": 78229.0}, {"date": "2021-01-05", "close": 31.75, "volume": 38914.0}, {"date": "2021-01-06", "close": 32.02, "volume": 33394.0}, {"date": "2021-01-07", "close": 31.87, "volume": 34949.0}, {"date": "2021-01-08", "close": 34.18, "volume": 214933.0}, {"date": "2021-01-11", "close": 34.6, "volume": 52184.0}, {"date": "2021-01-12", "close": 35.53, "volume": 42599.0}, {"date": "2021-01-13", "close": 35.09, "volume": 33943.0}, {"date": "2021-01-14", "close": 35.64, "volume": 30141.0}, {"date": "2021-01-15", "close": 35.0, "volume": 148888.0}, {"date": "2021-01-19", "close": 37.09, "volume": 141148.0}, {"date": "2021-01-20", "close": 38.86, "volume": 128570.0}, {"date": "2021-01-21", "close": 37.28, "volume": 128672.0}, {"date": "2021-01-22", "close": 38.18, "volume": 30678.0}, {"date": "2021-01-25", "close": 39.5, "volume": 74541.0}, {"date": "2021-01-26", "close": 40.01, "volume": 90885.0}, {"date": "2021-01-27", "close": 39.15, "volume": 63836.0}, {"date": "2021-01-28", "close": 38.05, "volume": 104173.0}, {"date": "2021-01-29", "close": 38.37, "volume": 127941.0}, {"date": "2021-02-01", "close": 36.49, "volume": 270500.0}, {"date": "2021-02-02", "close": 36.17, "volume": 72523.0}, {"date": "2021-02-03", "close": 37.02, "volume": 59292.0}, {"date": "2021-02-04", "close": 37.24, "volume": 40769.0}, {"date": "2021-02-05", "close": 38.31, "volume": 51228.0}, {"date": "2021-02-08", "close": 39.28, "volume": 180033.0}, {"date": "2021-02-09", "close": 39.4, "volume": 54133.0}, {"date": "2021-02-10", "close": 39.72, "volume": 39213.0}, {"date": "2021-02-11", "close": 39.87, "volume": 40402.0}, {"date": "2021-02-12", "close": 40.7, "volume": 36777.0}, {"date": "2021-02-16", "close": 40.7, "volume": 48093.0}, {"date": "2021-02-17", "close": 41.41, "volume": 90652.0}, {"date": "2021-02-18", "close": 40.73, "volume": 55364.0}, {"date": "2021-02-19", "close": 41.89, "volume": 79214.0}, {"date": "2021-02-22", "close": 41.32, "volume": 70582.0}, {"date": "2021-02-23", "close": 42.33, "volume": 91600.0}, {"date": "2021-02-24", "close": 39.48, "volume": 637063.0}, {"date": "2021-02-25", "close": 37.77, "volume": 259943.0}, {"date": "2021-02-26", "close": 36.88, "volume": 623754.0}, {"date": "2021-03-01", "close": 37.44, "volume": 74815.0}, {"date": "2021-03-02", "close": 37.04, "volume": 112312.0}, {"date": "2021-03-03", "close": 36.15, "volume": 40859.0}, {"date": "2021-03-04", "close": 35.54, "volume": 83826.0}, {"date": "2021-03-05", "close": 35.44, "volume": 92300.0}, {"date": "2021-03-08", "close": 35.3, "volume": 40471.0}, {"date": "2021-03-09", "close": 34.7, "volume": 90195.0}, {"date": "2021-03-10", "close": 36.17, "volume": 63424.0}, {"date": "2021-03-11", "close": 36.73, "volume": 52248.0}, {"date": "2021-03-12", "close": 37.03, "volume": 31861.0}, {"date": "2021-03-15", "close": 37.24, "volume": 32041.0}, {"date": "2021-03-16", "close": 36.1, "volume": 95977.0}, {"date": "2021-03-17", "close": 36.63, "volume": 40847.0}, {"date": "2021-03-18", "close": 35.55, "volume": 63067.0}, {"date": "2021-03-19", "close": 36.1, "volume": 103210.0}, {"date": "2021-03-22", "close": 36.65, "volume": 47261.0}, {"date": "2021-03-23", "close": 35.3, "volume": 37717.0}, {"date": "2021-03-24", "close": 35.33, "volume": 39357.0}, {"date": "2021-03-25", "close": 36.02, "volume": 45075.0}, {"date": "2021-03-26", "close": 36.85, "volume": 22145.0}, {"date": "2021-03-29", "close": 36.15, "volume": 13474.0}, {"date": "2021-03-30", "close": 35.5, "volume": 19684.0}, {"date": "2021-03-31", "close": 35.99, "volume": 17518.0}, {"date": "2021-04-01", "close": 36.97, "volume": 30616.0}, {"date": "2021-04-05", "close": 37.61, "volume": 21251.0}, {"date": "2021-04-06", "close": 37.18, "volume": 26267.0}, {"date": "2021-04-07", "close": 38.48, "volume": 23099.0}, {"date": "2021-04-08", "close": 38.21, "volume": 22379.0}, {"date": "2021-04-09", "close": 37.73, "volume": 25089.0}, {"date": "2021-04-12", "close": 39.75, "volume": 120036.0}, {"date": "2021-04-13", "close": 37.65, "volume": 51394.0}, {"date": "2021-04-14", "close": 37.54, "volume": 58625.0}, {"date": "2021-04-15", "close": 38.45, "volume": 22348.0}, {"date": "2021-04-16", "close": 38.41, "volume": 44513.0}, {"date": "2021-04-19", "close": 38.23, "volume": 30193.0}, {"date": "2021-04-20", "close": 37.45, "volume": 31948.0}, {"date": "2021-04-21", "close": 38.98, "volume": 22128.0}, {"date": "2021-04-22", "close": 38.32, "volume": 35005.0}, {"date": "2021-04-23", "close": 38.69, "volume": 28690.0}, {"date": "2021-04-26", "close": 39.28, "volume": 57161.0}, {"date": "2021-04-27", "close": 39.61, "volume": 49693.0}, {"date": "2021-04-28", "close": 40.35, "volume": 38760.0}, {"date": "2021-04-29", "close": 41.22, "volume": 49623.0}, {"date": "2021-04-30", "close": 41.6, "volume": 66054.0}, {"date": "2021-05-03", "close": 42.47, "volume": 60697.0}, {"date": "2021-05-04", "close": 42.25, "volume": 80691.0}, {"date": "2021-05-05", "close": 43.62, "volume": 46168.0}, {"date": "2021-05-06", "close": 40.75, "volume": 152999.0}, {"date": "2021-05-07", "close": 39.2, "volume": 153221.0}, {"date": "2021-05-10", "close": 38.86, "volume": 132623.0}, {"date": "2021-05-11", "close": 38.31, "volume": 64671.0}, {"date": "2021-05-12", "close": 39.77, "volume": 79936.0}, {"date": "2021-05-13", "close": 40.3, "volume": 66277.0}, {"date": "2021-05-14", "close": 41.13, "volume": 40065.0}, {"date": "2021-05-17", "close": 42.11, "volume": 64798.0}, {"date": "2021-05-18", "close": 42.49, "volume": 64114.0}, {"date": "2021-05-19", "close": 41.62, "volume": 51034.0}, {"date": "2021-05-20", "close": 41.91, "volume": 41053.0}, {"date": "2021-05-21", "close": 42.62, "volume": 28513.0}, {"date": "2021-05-24", "close": 43.45, "volume": 68172.0}, {"date": "2021-05-25", "close": 43.81, "volume": 73083.0}, {"date": "2021-05-26", "close": 44.5, "volume": 225205.0}, {"date": "2021-05-27", "close": 44.93, "volume": 93992.0}, {"date": "2021-05-28", "close": 43.79, "volume": 128239.0}, {"date": "2021-06-01", "close": 42.71, "volume": 101845.0}, {"date": "2021-06-02", "close": 42.28, "volume": 94652.0}, {"date": "2021-06-03", "close": 42.43, "volume": 26603.0}, {"date": "2021-06-04", "close": 42.39, "volume": 14879.0}, {"date": "2021-06-07", "close": 42.94, "volume": 17710.0}, {"date": "2021-06-08", "close": 43.4, "volume": 32391.0}, {"date": "2021-06-09", "close": 43.25, "volume": 18143.0}, {"date": "2021-06-10", "close": 44.1, "volume": 20104.0}, {"date": "2021-06-11", "close": 44.25, "volume": 57463.0}, {"date": "2021-06-14", "close": 42.93, "volume": 58882.0}, {"date": "2021-06-15", "close": 42.9, "volume": 41378.0}, {"date": "2021-06-16", "close": 42.67, "volume": 31741.0}, {"date": "2021-06-17", "close": 41.95, "volume": 70514.0}, {"date": "2021-06-18", "close": 42.39, "volume": 170308.0}, {"date": "2021-06-21", "close": 41.67, "volume": 99237.0}, {"date": "2021-06-22", "close": 40.77, "volume": 170241.0}, {"date": "2021-06-23", "close": 42.55, "volume": 47560.0}, {"date": "2021-06-24", "close": 42.52, "volume": 36330.0}, {"date": "2021-06-25", "close": 41.61, "volume": 30172.0}, {"date": "2021-06-28", "close": 41.0, "volume": 46037.0}, {"date": "2021-06-29", "close": 41.31, "volume": 15668.0}, {"date": "2021-06-30", "close": 41.96, "volume": 18029.0}, {"date": "2021-07-01", "close": 42.85, "volume": 57582.0}, {"date": "2021-07-02", "close": 43.6, "volume": 36072.0}, {"date": "2021-07-06", "close": 42.58, "volume": 19177.0}, {"date": "2021-07-07", "close": 42.49, "volume": 20127.0}, {"date": "2021-07-08", "close": 42.71, "volume": 38996.0}, {"date": "2021-07-09", "close": 43.2, "volume": 34234.0}, {"date": "2021-07-12", "close": 43.34, "volume": 30071.0}, {"date": "2021-07-13", "close": 42.62, "volume": 12588.0}, {"date": "2021-07-14", "close": 42.2, "volume": 31155.0}, {"date": "2021-07-15", "close": 40.92, "volume": 30765.0}, {"date": "2021-07-16", "close": 40.47, "volume": 22642.0}, {"date": "2021-07-19", "close": 39.27, "volume": 97033.0}, {"date": "2021-07-20", "close": 40.03, "volume": 37793.0}, {"date": "2021-07-21", "close": 40.79, "volume": 27211.0}, {"date": "2021-07-22", "close": 40.92, "volume": 16046.0}, {"date": "2021-07-23", "close": 40.71, "volume": 13087.0}, {"date": "2021-07-26", "close": 41.45, "volume": 17912.0}, {"date": "2021-07-27", "close": 41.09, "volume": 34068.0}, {"date": "2021-07-28", "close": 41.66, "volume": 38719.0}, {"date": "2021-07-29", "close": 42.25, "volume": 29768.0}, {"date": "2021-07-30", "close": 41.82, "volume": 34370.0}, {"date": "2021-08-02", "close": 41.81, "volume": 67719.0}, {"date": "2021-08-03", "close": 43.16, "volume": 165477.0}, {"date": "2021-08-04", "close": 40.1, "volume": 95486.0}, {"date": "2021-08-05", "close": 39.86, "volume": 83764.0}, {"date": "2021-08-06", "close": 40.11, "volume": 30670.0}, {"date": "2021-08-09", "close": 39.89, "volume": 22795.0}, {"date": "2021-08-10", "close": 39.21, "volume": 44021.0}, {"date": "2021-08-11", "close": 40.31, "volume": 30122.0}, {"date": "2021-08-12", "close": 40.56, "volume": 31280.0}, {"date": "2021-08-13", "close": 39.82, "volume": 16280.0}, {"date": "2021-08-16", "close": 39.52, "volume": 35797.0}, {"date": "2021-08-17", "close": 39.62, "volume": 19056.0}, {"date": "2021-08-18", "close": 39.41, "volume": 33794.0}, {"date": "2021-08-19", "close": 38.58, "volume": 65707.0}, {"date": "2021-08-20", "close": 39.51, "volume": 20319.0}, {"date": "2021-08-23", "close": 39.44, "volume": 67174.0}, {"date": "2021-08-24", "close": 40.5, "volume": 36922.0}, {"date": "2021-08-25", "close": 41.34, "volume": 37652.0}, {"date": "2021-08-26", "close": 41.28, "volume": 55062.0}, {"date": "2021-08-27", "close": 41.76, "volume": 43273.0}, {"date": "2021-08-30", "close": 42.42, "volume": 31491.0}, {"date": "2021-08-31", "close": 43.24, "volume": 157675.0}, {"date": "2021-09-01", "close": 42.75, "volume": 48583.0}, {"date": "2021-09-02", "close": 43.61, "volume": 17242.0}, {"date": "2021-09-03", "close": 43.77, "volume": 32209.0}, {"date": "2021-09-07", "close": 43.98, "volume": 15934.0}, {"date": "2021-09-08", "close": 44.24, "volume": 25369.0}, {"date": "2021-09-09", "close": 43.73, "volume": 33815.0}, {"date": "2021-09-10", "close": 43.67, "volume": 17814.0}, {"date": "2021-09-13", "close": 44.81, "volume": 73823.0}, {"date": "2021-09-14", "close": 44.17, "volume": 36730.0}, {"date": "2021-09-15", "close": 45.45, "volume": 34800.0}, {"date": "2021-09-16", "close": 45.66, "volume": 55007.0}, {"date": "2021-09-17", "close": 45.46, "volume": 149915.0}, {"date": "2021-09-20", "close": 43.8, "volume": 84244.0}, {"date": "2021-09-21", "close": 44.03, "volume": 59164.0}, {"date": "2021-09-22", "close": 45.09, "volume": 20207.0}, {"date": "2021-09-23", "close": 45.66, "volume": 17883.0}, {"date": "2021-09-24", "close": 45.24, "volume": 16407.0}, {"date": "2021-09-27", "close": 46.56, "volume": 35643.0}, {"date": "2021-09-28", "close": 45.67, "volume": 13459.0}, {"date": "2021-09-29", "close": 45.92, "volume": 38317.0}, {"date": "2021-09-30", "close": 45.23, "volume": 48785.0}, {"date": "2021-10-01", "close": 46.93, "volume": 42094.0}, {"date": "2021-10-04", "close": 47.1, "volume": 53275.0}, {"date": "2021-10-05", "close": 48.04, "volume": 55956.0}, {"date": "2021-10-06", "close": 47.29, "volume": 27940.0}, {"date": "2021-10-07", "close": 47.64, "volume": 45901.0}, {"date": "2021-10-08", "close": 48.01, "volume": 43970.0}, {"date": "2021-10-11", "close": 48.54, "volume": 56186.0}, {"date": "2021-10-12", "close": 49.74, "volume": 41484.0}, {"date": "2021-10-13", "close": 48.69, "volume": 66866.0}, {"date": "2021-10-14", "close": 48.86, "volume": 30707.0}, {"date": "2021-10-15", "close": 49.98, "volume": 44365.0}, {"date": "2021-10-18", "close": 49.71, "volume": 34760.0}, {"date": "2021-10-19", "close": 49.88, "volume": 15361.0}, {"date": "2021-10-20", "close": 50.99, "volume": 13657.0}, {"date": "2021-10-21", "close": 50.29, "volume": 13695.0}, {"date": "2021-10-22", "close": 50.13, "volume": 6637.0}, {"date": "2021-10-25", "close": 50.0, "volume": 14599.0}, {"date": "2021-10-26", "close": 49.12, "volume": 16768.0}, {"date": "2021-10-27", "close": 49.07, "volume": 48705.0}, {"date": "2021-10-28", "close": 50.17, "volume": 39571.0}, {"date": "2021-10-29", "close": 50.26, "volume": 29500.0}, {"date": "2021-11-01", "close": 49.86, "volume": 40285.0}, {"date": "2021-11-02", "close": 48.86, "volume": 49289.0}, {"date": "2021-11-03", "close": 49.04, "volume": 108649.0}, {"date": "2021-11-04", "close": 46.9, "volume": 95441.0}, {"date": "2021-11-05", "close": 46.84, "volume": 44171.0}, {"date": "2021-11-08", "close": 47.53, "volume": 24465.0}, {"date": "2021-11-09", "close": 47.45, "volume": 24777.0}, {"date": "2021-11-10", "close": 46.43, "volume": 22894.0}, {"date": "2021-11-11", "close": 46.91, "volume": 48141.0}, {"date": "2021-11-12", "close": 46.75, "volume": 40678.0}, {"date": "2021-11-15", "close": 45.85, "volume": 39667.0}, {"date": "2021-11-16", "close": 46.14, "volume": 39307.0}, {"date": "2021-11-17", "close": 45.4, "volume": 58008.0}, {"date": "2021-11-18", "close": 45.27, "volume": 55166.0}, {"date": "2021-11-19", "close": 45.01, "volume": 60009.0}, {"date": "2021-11-22", "close": 44.48, "volume": 46609.0}, {"date": "2021-11-23", "close": 47.4, "volume": 48540.0}, {"date": "2021-11-24", "close": 46.54, "volume": 47056.0}, {"date": "2021-11-26", "close": 44.73, "volume": 30444.0}, {"date": "2021-11-29", "close": 43.76, "volume": 70306.0}, {"date": "2021-11-30", "close": 42.45, "volume": 107112.0}, {"date": "2021-12-01", "close": 42.68, "volume": 26100.0}, {"date": "2021-12-02", "close": 42.92, "volume": 28104.0}, {"date": "2021-12-03", "close": 42.52, "volume": 19732.0}, {"date": "2021-12-06", "close": 42.68, "volume": 13633.0}, {"date": "2021-12-07", "close": 43.76, "volume": 21141.0}, {"date": "2021-12-08", "close": 43.94, "volume": 17095.0}, {"date": "2021-12-09", "close": 43.46, "volume": 28700.0}, {"date": "2021-12-10", "close": 43.75, "volume": 17902.0}, {"date": "2021-12-13", "close": 43.58, "volume": 12900.0}, {"date": "2021-12-14", "close": 43.67, "volume": 22914.0}, {"date": "2021-12-15", "close": 43.79, "volume": 13376.0}, {"date": "2021-12-16", "close": 44.53, "volume": 13905.0}, {"date": "2021-12-17", "close": 43.4, "volume": 36350.0}, {"date": "2021-12-20", "close": 43.36, "volume": 62274.0}, {"date": "2021-12-21", "close": 43.87, "volume": 28053.0}, {"date": "2021-12-22", "close": 44.2, "volume": 23997.0}, {"date": "2021-12-23", "close": 43.31, "volume": 28463.0}, {"date": "2021-12-27", "close": 42.85, "volume": 35745.0}, {"date": "2021-12-28", "close": 41.8, "volume": 94239.0}, {"date": "2021-12-29", "close": 42.56, "volume": 71941.0}, {"date": "2021-12-30", "close": 42.48, "volume": 66435.0}, {"date": "2021-12-31", "close": 42.73, "volume": 45089.0}, {"date": "2022-01-03", "close": 43.65, "volume": 31570.0}, {"date": "2022-01-04", "close": 43.03, "volume": 49091.0}, {"date": "2022-01-05", "close": 42.65, "volume": 27852.0}, {"date": "2022-01-06", "close": 42.43, "volume": 33771.0}, {"date": "2022-01-07", "close": 42.54, "volume": 26087.0}, {"date": "2022-01-10", "close": 42.54, "volume": 28812.0}, {"date": "2022-01-11", "close": 43.24, "volume": 31562.0}, {"date": "2022-01-12", "close": 42.5, "volume": 43305.0}, {"date": "2022-01-13", "close": 41.04, "volume": 181016.0}, {"date": "2022-01-14", "close": 41.81, "volume": 68691.0}, {"date": "2022-01-18", "close": 42.38, "volume": 52770.0}, {"date": "2022-01-19", "close": 42.86, "volume": 62916.0}, {"date": "2022-01-20", "close": 43.08, "volume": 29871.0}, {"date": "2022-01-21", "close": 42.77, "volume": 40152.0}, {"date": "2022-01-24", "close": 43.45, "volume": 87778.0}, {"date": "2022-01-25", "close": 44.52, "volume": 63907.0}, {"date": "2022-01-26", "close": 44.09, "volume": 31721.0}, {"date": "2022-01-27", "close": 43.81, "volume": 33034.0}, {"date": "2022-01-28", "close": 44.69, "volume": 64475.0}, {"date": "2022-01-31", "close": 44.8, "volume": 88187.0}, {"date": "2022-02-01", "close": 44.07, "volume": 41049.0}, {"date": "2022-02-02", "close": 43.37, "volume": 47128.0}, {"date": "2022-02-03", "close": 43.44, "volume": 42140.0}, {"date": "2022-02-04", "close": 43.45, "volume": 32653.0}, {"date": "2022-02-07", "close": 43.04, "volume": 46390.0}, {"date": "2022-02-08", "close": 43.81, "volume": 72763.0}, {"date": "2022-02-09", "close": 43.89, "volume": 42809.0}, {"date": "2022-02-10", "close": 43.17, "volume": 55310.0}, {"date": "2022-02-11", "close": 43.17, "volume": 63832.0}, {"date": "2022-02-14", "close": 42.82, "volume": 63909.0}, {"date": "2022-02-15", "close": 43.1, "volume": 71388.0}, {"date": "2022-02-16", "close": 44.57, "volume": 87999.0}, {"date": "2022-02-17", "close": 43.86, "volume": 32079.0}, {"date": "2022-02-18", "close": 43.98, "volume": 36286.0}, {"date": "2022-02-22", "close": 42.76, "volume": 73561.0}, {"date": "2022-02-23", "close": 42.45, "volume": 38039.0}, {"date": "2022-02-24", "close": 41.88, "volume": 100418.0}, {"date": "2022-02-25", "close": 41.28, "volume": 84522.0}, {"date": "2022-02-28", "close": 42.4, "volume": 274181.0}, {"date": "2022-03-01", "close": 40.95, "volume": 79630.0}, {"date": "2022-03-02", "close": 41.46, "volume": 47636.0}, {"date": "2022-03-03", "close": 41.1, "volume": 52981.0}, {"date": "2022-03-04", "close": 40.67, "volume": 41995.0}, {"date": "2022-03-07", "close": 40.85, "volume": 40148.0}, {"date": "2022-03-08", "close": 40.9, "volume": 90087.0}, {"date": "2022-03-09", "close": 40.54, "volume": 84774.0}, {"date": "2022-03-10", "close": 41.37, "volume": 45409.0}, {"date": "2022-03-11", "close": 41.36, "volume": 76473.0}, {"date": "2022-03-14", "close": 40.16, "volume": 52057.0}, {"date": "2022-03-15", "close": 39.81, "volume": 51624.0}, {"date": "2022-03-16", "close": 39.53, "volume": 45468.0}, {"date": "2022-03-17", "close": 40.52, "volume": 66548.0}, {"date": "2022-03-18", "close": 40.72, "volume": 86265.0}, {"date": "2022-03-21", "close": 41.56, "volume": 61344.0}, {"date": "2022-03-22", "close": 41.05, "volume": 37324.0}, {"date": "2022-03-23", "close": 41.54, "volume": 15971.0}, {"date": "2022-03-24", "close": 41.46, "volume": 40895.0}, {"date": "2022-03-25", "close": 42.89, "volume": 40978.0}, {"date": "2022-03-28", "close": 43.63, "volume": 43806.0}, {"date": "2022-03-29", "close": 43.62, "volume": 33022.0}, {"date": "2022-03-30", "close": 43.43, "volume": 29383.0}, {"date": "2022-03-31", "close": 43.99, "volume": 35976.0}, {"date": "2022-04-01", "close": 44.39, "volume": 38319.0}, {"date": "2022-04-04", "close": 45.54, "volume": 119821.0}, {"date": "2022-04-05", "close": 46.85, "volume": 74210.0}, {"date": "2022-04-06", "close": 47.16, "volume": 117548.0}, {"date": "2022-04-07", "close": 48.12, "volume": 60883.0}, {"date": "2022-04-08", "close": 47.52, "volume": 27806.0}, {"date": "2022-04-11", "close": 48.25, "volume": 91716.0}, {"date": "2022-04-12", "close": 49.42, "volume": 52763.0}, {"date": "2022-04-13", "close": 48.81, "volume": 175880.0}, {"date": "2022-04-14", "close": 49.07, "volume": 41072.0}, {"date": "2022-04-18", "close": 48.55, "volume": 49945.0}, {"date": "2022-04-19", "close": 49.8, "volume": 49201.0}, {"date": "2022-04-20", "close": 52.32, "volume": 72128.0}, {"date": "2022-04-21", "close": 53.27, "volume": 99658.0}, {"date": "2022-04-22", "close": 53.37, "volume": 138560.0}, {"date": "2022-04-25", "close": 52.26, "volume": 209905.0}, {"date": "2022-04-26", "close": 50.29, "volume": 171113.0}, {"date": "2022-04-27", "close": 49.55, "volume": 165756.0}, {"date": "2022-04-28", "close": 51.0, "volume": 46683.0}, {"date": "2022-04-29", "close": 49.99, "volume": 51957.0}, {"date": "2022-05-02", "close": 51.03, "volume": 70377.0}, {"date": "2022-05-03", "close": 52.09, "volume": 65025.0}, {"date": "2022-05-04", "close": 50.46, "volume": 45943.0}, {"date": "2022-05-05", "close": 50.32, "volume": 53625.0}, {"date": "2022-05-06", "close": 50.12, "volume": 38749.0}, {"date": "2022-05-09", "close": 47.76, "volume": 67837.0}, {"date": "2022-05-10", "close": 47.96, "volume": 29628.0}, {"date": "2022-05-11", "close": 47.51, "volume": 43746.0}, {"date": "2022-05-12", "close": 48.41, "volume": 42108.0}, {"date": "2022-05-13", "close": 50.43, "volume": 55509.0}, {"date": "2022-05-16", "close": 50.33, "volume": 23850.0}, {"date": "2022-05-17", "close": 51.72, "volume": 48169.0}, {"date": "2022-05-18", "close": 51.95, "volume": 54783.0}, {"date": "2022-05-19", "close": 52.87, "volume": 68550.0}, {"date": "2022-05-20", "close": 52.94, "volume": 38136.0}, {"date": "2022-05-23", "close": 53.93, "volume": 63498.0}, {"date": "2022-05-24", "close": 55.51, "volume": 59458.0}, {"date": "2022-05-25", "close": 57.66, "volume": 68848.0}, {"date": "2022-05-26", "close": 56.0, "volume": 57328.0}, {"date": "2022-05-27", "close": 56.77, "volume": 67280.0}, {"date": "2022-05-31", "close": 53.62, "volume": 287432.0}, {"date": "2022-06-01", "close": 52.99, "volume": 87282.0}, {"date": "2022-06-02", "close": 55.24, "volume": 37203.0}, {"date": "2022-06-03", "close": 53.72, "volume": 46825.0}, {"date": "2022-06-06", "close": 55.07, "volume": 25874.0}, {"date": "2022-06-07", "close": 55.33, "volume": 65584.0}, {"date": "2022-06-08", "close": 53.67, "volume": 46253.0}, {"date": "2022-06-09", "close": 54.01, "volume": 42317.0}, {"date": "2022-06-10", "close": 53.58, "volume": 64020.0}, {"date": "2022-06-13", "close": 50.58, "volume": 54395.0}, {"date": "2022-06-14", "close": 49.99, "volume": 39788.0}, {"date": "2022-06-15", "close": 48.29, "volume": 46425.0}, {"date": "2022-06-16", "close": 45.2, "volume": 118070.0}, {"date": "2022-06-17", "close": 43.5, "volume": 87222.0}, {"date": "2022-06-21", "close": 46.78, "volume": 37890.0}, {"date": "2022-06-22", "close": 46.07, "volume": 40205.0}, {"date": "2022-06-23", "close": 46.74, "volume": 59661.0}, {"date": "2022-06-24", "close": 49.22, "volume": 36264.0}, {"date": "2022-06-27", "close": 49.76, "volume": 55333.0}, {"date": "2022-06-28", "close": 50.72, "volume": 23344.0}, {"date": "2022-06-29", "close": 49.73, "volume": 33388.0}, {"date": "2022-06-30", "close": 48.7, "volume": 33599.0}, {"date": "2022-07-01", "close": 50.23, "volume": 22585.0}, {"date": "2022-07-05", "close": 48.67, "volume": 24768.0}, {"date": "2022-07-06", "close": 47.23, "volume": 46492.0}, {"date": "2022-07-07", "close": 48.54, "volume": 71852.0}, {"date": "2022-07-08", "close": 49.13, "volume": 33516.0}, {"date": "2022-07-11", "close": 49.21, "volume": 22715.0}, {"date": "2022-07-12", "close": 47.44, "volume": 44336.0}, {"date": "2022-07-13", "close": 47.43, "volume": 28873.0}, {"date": "2022-07-14", "close": 48.49, "volume": 18785.0}, {"date": "2022-07-15", "close": 49.39, "volume": 52405.0}, {"date": "2022-07-18", "close": 49.25, "volume": 48438.0}, {"date": "2022-07-19", "close": 49.56, "volume": 21970.0}, {"date": "2022-07-20", "close": 50.02, "volume": 18908.0}, {"date": "2022-07-21", "close": 49.71, "volume": 20729.0}, {"date": "2022-07-22", "close": 47.2, "volume": 63708.0}, {"date": "2022-07-25", "close": 48.55, "volume": 30972.0}, {"date": "2022-07-26", "close": 50.72, "volume": 37285.0}, {"date": "2022-07-27", "close": 52.67, "volume": 21519.0}, {"date": "2022-07-28", "close": 53.09, "volume": 27607.0}, {"date": "2022-07-29", "close": 55.14, "volume": 44225.0}, {"date": "2022-08-01", "close": 56.2, "volume": 61682.0}, {"date": "2022-08-02", "close": 55.9, "volume": 63974.0}, {"date": "2022-08-03", "close": 54.1, "volume": 51165.0}, {"date": "2022-08-04", "close": 50.61, "volume": 82959.0}, {"date": "2022-08-05", "close": 50.27, "volume": 26353.0}, {"date": "2022-08-08", "close": 50.88, "volume": 47708.0}, {"date": "2022-08-09", "close": 53.26, "volume": 64425.0}, {"date": "2022-08-10", "close": 53.92, "volume": 80821.0}, {"date": "2022-08-11", "close": 55.06, "volume": 53271.0}, {"date": "2022-08-12", "close": 55.74, "volume": 66127.0}, {"date": "2022-08-15", "close": 56.58, "volume": 62291.0}, {"date": "2022-08-16", "close": 58.04, "volume": 56751.0}, {"date": "2022-08-17", "close": 58.78, "volume": 89690.0}, {"date": "2022-08-18", "close": 59.79, "volume": 99362.0}, {"date": "2022-08-19", "close": 56.36, "volume": 125999.0}, {"date": "2022-08-22", "close": 57.72, "volume": 114127.0}, {"date": "2022-08-23", "close": 60.09, "volume": 90707.0}, {"date": "2022-08-24", "close": 59.39, "volume": 79386.0}, {"date": "2022-08-25", "close": 62.82, "volume": 115225.0}, {"date": "2022-08-26", "close": 62.31, "volume": 63048.0}, {"date": "2022-08-29", "close": 62.11, "volume": 88437.0}, {"date": "2022-08-30", "close": 60.84, "volume": 69919.0}, {"date": "2022-08-31", "close": 62.01, "volume": 201293.0}, {"date": "2022-09-01", "close": 61.61, "volume": 73155.0}, {"date": "2022-09-02", "close": 61.78, "volume": 107856.0}, {"date": "2022-09-06", "close": 60.67, "volume": 79492.0}, {"date": "2022-09-07", "close": 61.13, "volume": 55517.0}, {"date": "2022-09-08", "close": 60.87, "volume": 140079.0}, {"date": "2022-09-09", "close": 60.95, "volume": 330597.0}, {"date": "2022-09-12", "close": 60.78, "volume": 231508.0}, {"date": "2022-09-13", "close": 59.6, "volume": 151675.0}, {"date": "2022-09-14", "close": 60.69, "volume": 231203.0}, {"date": "2022-09-15", "close": 58.77, "volume": 200643.0}, {"date": "2022-09-16", "close": 56.01, "volume": 2216013.0}, {"date": "2022-09-19", "close": 55.14, "volume": 186537.0}, {"date": "2022-09-20", "close": 54.23, "volume": 42381.0}, {"date": "2022-09-21", "close": 53.67, "volume": 47132.0}, {"date": "2022-09-22", "close": 52.43, "volume": 51106.0}, {"date": "2022-09-23", "close": 50.12, "volume": 128007.0}, {"date": "2022-09-26", "close": 48.98, "volume": 62099.0}, {"date": "2022-09-27", "close": 49.21, "volume": 99378.0}, {"date": "2022-09-28", "close": 51.62, "volume": 54085.0}, {"date": "2022-09-29", "close": 51.51, "volume": 63668.0}, {"date": "2022-09-30", "close": 50.94, "volume": 117368.0}, {"date": "2022-10-03", "close": 52.46, "volume": 51820.0}, {"date": "2022-10-04", "close": 52.03, "volume": 73790.0}, {"date": "2022-10-05", "close": 51.93, "volume": 47237.0}, {"date": "2022-10-06", "close": 51.76, "volume": 43453.0}, {"date": "2022-10-07", "close": 52.84, "volume": 49483.0}, {"date": "2022-10-10", "close": 51.71, "volume": 35742.0}, {"date": "2022-10-11", "close": 51.77, "volume": 49127.0}, {"date": "2022-10-12", "close": 51.17, "volume": 53287.0}, {"date": "2022-10-13", "close": 52.18, "volume": 33092.0}, {"date": "2022-10-14", "close": 51.71, "volume": 16045.0}, {"date": "2022-10-17", "close": 52.09, "volume": 25012.0}, {"date": "2022-10-18", "close": 56.27, "volume": 212084.0}, {"date": "2022-10-19", "close": 55.07, "volume": 54735.0}, {"date": "2022-10-20", "close": 52.6, "volume": 140189.0}, {"date": "2022-10-21", "close": 52.89, "volume": 89834.0}, {"date": "2022-10-24", "close": 51.96, "volume": 72496.0}, {"date": "2022-10-25", "close": 53.94, "volume": 101514.0}, {"date": "2022-10-26", "close": 53.8, "volume": 66518.0}, {"date": "2022-10-27", "close": 53.64, "volume": 60925.0}, {"date": "2022-10-28", "close": 54.49, "volume": 66886.0}, {"date": "2022-10-31", "close": 54.83, "volume": 78469.0}, {"date": "2022-11-01", "close": 56.26, "volume": 176679.0}, {"date": "2022-11-02", "close": 54.55, "volume": 122736.0}, {"date": "2022-11-03", "close": 54.96, "volume": 77486.0}, {"date": "2022-11-04", "close": 54.66, "volume": 80036.0}, {"date": "2022-11-07", "close": 55.04, "volume": 107815.0}, {"date": "2022-11-08", "close": 54.45, "volume": 118550.0}, {"date": "2022-11-09", "close": 53.79, "volume": 83867.0}, {"date": "2022-11-10", "close": 56.16, "volume": 103258.0}, {"date": "2022-11-11", "close": 56.22, "volume": 59794.0}, {"date": "2022-11-14", "close": 55.04, "volume": 35993.0}, {"date": "2022-11-15", "close": 54.81, "volume": 38761.0}, {"date": "2022-11-16", "close": 56.1, "volume": 33950.0}, {"date": "2022-11-17", "close": 55.82, "volume": 35855.0}, {"date": "2022-11-18", "close": 54.81, "volume": 35551.0}, {"date": "2022-11-21", "close": 54.17, "volume": 41708.0}, {"date": "2022-11-22", "close": 54.96, "volume": 53667.0}, {"date": "2022-11-23", "close": 53.6, "volume": 61194.0}, {"date": "2022-11-25", "close": 52.36, "volume": 26147.0}, {"date": "2022-11-28", "close": 52.44, "volume": 51062.0}, {"date": "2022-11-29", "close": 51.47, "volume": 59783.0}, {"date": "2022-11-30", "close": 51.2, "volume": 158397.0}, {"date": "2022-12-01", "close": 50.19, "volume": 83890.0}, {"date": "2022-12-02", "close": 50.09, "volume": 67576.0}, {"date": "2022-12-05", "close": 48.43, "volume": 80481.0}, {"date": "2022-12-06", "close": 47.07, "volume": 78535.0}, {"date": "2022-12-07", "close": 46.02, "volume": 70946.0}, {"date": "2022-12-08", "close": 45.46, "volume": 59277.0}, {"date": "2022-12-09", "close": 44.78, "volume": 47975.0}, {"date": "2022-12-12", "close": 45.82, "volume": 62685.0}, {"date": "2022-12-13", "close": 45.03, "volume": 177157.0}, {"date": "2022-12-14", "close": 43.75, "volume": 75466.0}, {"date": "2022-12-15", "close": 43.89, "volume": 86275.0}, {"date": "2022-12-16", "close": 45.75, "volume": 247867.0}, {"date": "2022-12-19", "close": 44.16, "volume": 108490.0}, {"date": "2022-12-20", "close": 44.49, "volume": 58994.0}, {"date": "2022-12-21", "close": 46.3, "volume": 65099.0}, {"date": "2022-12-22", "close": 45.52, "volume": 66846.0}, {"date": "2022-12-23", "close": 46.47, "volume": 38468.0}, {"date": "2022-12-27", "close": 47.2, "volume": 58196.0}, {"date": "2022-12-28", "close": 46.73, "volume": 32376.0}, {"date": "2022-12-29", "close": 46.97, "volume": 49498.0}, {"date": "2022-12-30", "close": 45.25, "volume": 56878.0}, {"date": "2023-01-03", "close": 45.46, "volume": 41452.0}, {"date": "2023-01-04", "close": 46.94, "volume": 38781.0}, {"date": "2023-01-05", "close": 47.04, "volume": 23381.0}, {"date": "2023-01-06", "close": 49.06, "volume": 56933.0}, {"date": "2023-01-09", "close": 48.59, "volume": 63746.0}, {"date": "2023-01-10", "close": 47.46, "volume": 30166.0}, {"date": "2023-01-11", "close": 48.35, "volume": 8586.0}, {"date": "2023-01-12", "close": 47.62, "volume": 32426.0}, {"date": "2023-01-13", "close": 46.98, "volume": 20200.0}, {"date": "2023-01-17", "close": 47.67, "volume": 9791.0}, {"date": "2023-01-18", "close": 47.35, "volume": 11631.0}, {"date": "2023-01-19", "close": 47.69, "volume": 9250.0}, {"date": "2023-01-20", "close": 46.3, "volume": 18549.0}, {"date": "2023-01-23", "close": 48.06, "volume": 26076.0}, {"date": "2023-01-24", "close": 49.47, "volume": 35004.0}, {"date": "2023-01-25", "close": 49.18, "volume": 13497.0}, {"date": "2023-01-26", "close": 50.52, "volume": 28076.0}, {"date": "2023-01-27", "close": 49.73, "volume": 26228.0}, {"date": "2023-01-30", "close": 49.68, "volume": 57131.0}, {"date": "2023-01-31", "close": 50.59, "volume": 133299.0}, {"date": "2023-02-01", "close": 48.22, "volume": 41177.0}, {"date": "2023-02-02", "close": 48.53, "volume": 47323.0}, {"date": "2023-02-03", "close": 47.37, "volume": 50911.0}, {"date": "2023-02-06", "close": 46.73, "volume": 34333.0}, {"date": "2023-02-07", "close": 48.29, "volume": 35644.0}, {"date": "2023-02-08", "close": 47.78, "volume": 21508.0}, {"date": "2023-02-09", "close": 46.78, "volume": 61717.0}, {"date": "2023-02-10", "close": 47.08, "volume": 39366.0}, {"date": "2023-02-13", "close": 46.78, "volume": 24027.0}, {"date": "2023-02-14", "close": 47.16, "volume": 29667.0}, {"date": "2023-02-15", "close": 48.82, "volume": 39821.0}, {"date": "2023-02-16", "close": 49.41, "volume": 48680.0}, {"date": "2023-02-17", "close": 48.7, "volume": 55389.0}, {"date": "2023-02-21", "close": 46.89, "volume": 30333.0}, {"date": "2023-02-22", "close": 46.71, "volume": 27595.0}, {"date": "2023-02-23", "close": 46.33, "volume": 26923.0}, {"date": "2023-02-24", "close": 47.12, "volume": 37433.0}, {"date": "2023-02-27", "close": 48.22, "volume": 29334.0}, {"date": "2023-02-28", "close": 50.42, "volume": 283112.0}, {"date": "2023-03-01", "close": 49.91, "volume": 76563.0}, {"date": "2023-03-02", "close": 49.06, "volume": 37973.0}, {"date": "2023-03-03", "close": 49.8, "volume": 36438.0}, {"date": "2023-03-06", "close": 49.65, "volume": 28550.0}, {"date": "2023-03-07", "close": 50.47, "volume": 29006.0}, {"date": "2023-03-08", "close": 51.04, "volume": 41426.0}, {"date": "2023-03-09", "close": 51.1, "volume": 47983.0}, {"date": "2023-03-10", "close": 51.79, "volume": 53425.0}, {"date": "2023-03-13", "close": 52.55, "volume": 57663.0}, {"date": "2023-03-14", "close": 52.73, "volume": 25693.0}, {"date": "2023-03-15", "close": 50.55, "volume": 35673.0}, {"date": "2023-03-16", "close": 52.42, "volume": 44675.0}, {"date": "2023-03-17", "close": 51.8, "volume": 72296.0}, {"date": "2023-03-20", "close": 51.22, "volume": 19151.0}, {"date": "2023-03-21", "close": 51.35, "volume": 7179.0}, {"date": "2023-03-22", "close": 51.0, "volume": 117652.0}, {"date": "2023-03-23", "close": 49.3, "volume": 12146.0}, {"date": "2023-03-24", "close": 49.36, "volume": 22046.0}, {"date": "2023-03-27", "close": 49.79, "volume": 3833.0}, {"date": "2023-03-28", "close": 49.89, "volume": 28645.0}, {"date": "2023-03-29", "close": 49.44, "volume": 15897.0}, {"date": "2023-03-30", "close": 49.25, "volume": 11381.0}, {"date": "2023-03-31", "close": 47.42, "volume": 66409.0}, {"date": "2023-04-03", "close": 48.9, "volume": 19039.0}, {"date": "2023-04-04", "close": 48.12, "volume": 10530.0}, {"date": "2023-04-05", "close": 48.63, "volume": 8305.0}, {"date": "2023-04-06", "close": 48.79, "volume": 23198.0}, {"date": "2023-04-10", "close": 49.03, "volume": 11810.0}, {"date": "2023-04-11", "close": 49.51, "volume": 11029.0}, {"date": "2023-04-12", "close": 49.65, "volume": 15681.0}, {"date": "2023-04-13", "close": 49.0, "volume": 14605.0}, {"date": "2023-04-14", "close": 49.73, "volume": 9749.0}, {"date": "2023-04-17", "close": 49.99, "volume": 15061.0}, {"date": "2023-04-18", "close": 48.58, "volume": 27301.0}, {"date": "2023-04-19", "close": 48.3, "volume": 29482.0}, {"date": "2023-04-20", "close": 48.6, "volume": 11707.0}, {"date": "2023-04-21", "close": 47.53, "volume": 9986.0}, {"date": "2023-04-24", "close": 47.52, "volume": 9789.0}, {"date": "2023-04-25", "close": 47.44, "volume": 21047.0}, {"date": "2023-04-26", "close": 46.77, "volume": 16728.0}, {"date": "2023-04-27", "close": 48.04, "volume": 11979.0}, {"date": "2023-04-28", "close": 47.03, "volume": 25144.0}, {"date": "2023-05-01", "close": 47.11, "volume": 17973.0}, {"date": "2023-05-02", "close": 46.59, "volume": 23814.0}, {"date": "2023-05-03", "close": 45.4, "volume": 54329.0}, {"date": "2023-05-04", "close": 44.5, "volume": 27069.0}, {"date": "2023-05-05", "close": 44.16, "volume": 28076.0}, {"date": "2023-05-08", "close": 44.05, "volume": 34809.0}, {"date": "2023-05-09", "close": 44.0, "volume": 14522.0}, {"date": "2023-05-10", "close": 43.66, "volume": 36374.0}, {"date": "2023-05-11", "close": 43.35, "volume": 17950.0}, {"date": "2023-05-12", "close": 41.95, "volume": 22659.0}, {"date": "2023-05-15", "close": 43.25, "volume": 72976.0}, {"date": "2023-05-16", "close": 42.32, "volume": 27660.0}, {"date": "2023-05-17", "close": 43.57, "volume": 32878.0}, {"date": "2023-05-18", "close": 46.95, "volume": 35030.0}, {"date": "2023-05-19", "close": 48.83, "volume": 40524.0}, {"date": "2023-05-22", "close": 49.9, "volume": 51346.0}, {"date": "2023-05-23", "close": 50.31, "volume": 85838.0}, {"date": "2023-05-24", "close": 50.84, "volume": 49017.0}, {"date": "2023-05-25", "close": 52.87, "volume": 64170.0}, {"date": "2023-05-26", "close": 55.33, "volume": 84151.0}, {"date": "2023-05-30", "close": 55.87, "volume": 67323.0}, {"date": "2023-05-31", "close": 53.8, "volume": 152832.0}, {"date": "2023-06-01", "close": 52.91, "volume": 20947.0}, {"date": "2023-06-02", "close": 53.48, "volume": 19347.0}, {"date": "2023-06-05", "close": 53.06, "volume": 7920.0}, {"date": "2023-06-06", "close": 52.36, "volume": 13869.0}, {"date": "2023-06-07", "close": 53.81, "volume": 19189.0}, {"date": "2023-06-08", "close": 54.42, "volume": 16179.0}, {"date": "2023-06-09", "close": 53.26, "volume": 15282.0}, {"date": "2023-06-12", "close": 52.27, "volume": 27864.0}, {"date": "2023-06-13", "close": 51.74, "volume": 36531.0}, {"date": "2023-06-14", "close": 53.22, "volume": 40775.0}, {"date": "2023-06-15", "close": 57.09, "volume": 125364.0}, {"date": "2023-06-16", "close": 56.96, "volume": 133018.0}, {"date": "2023-06-20", "close": 56.84, "volume": 41472.0}, {"date": "2023-06-21", "close": 57.56, "volume": 10089.0}, {"date": "2023-06-22", "close": 57.82, "volume": 18445.0}, {"date": "2023-06-23", "close": 56.15, "volume": 13685.0}, {"date": "2023-06-26", "close": 56.75, "volume": 25508.0}, {"date": "2023-06-27", "close": 55.97, "volume": 7355.0}, {"date": "2023-06-28", "close": 55.29, "volume": 25023.0}, {"date": "2023-06-29", "close": 53.5, "volume": 32508.0}, {"date": "2023-06-30", "close": 54.6, "volume": 15234.0}, {"date": "2023-07-03", "close": 53.03, "volume": 4153.0}, {"date": "2023-07-05", "close": 52.0, "volume": 10108.0}, {"date": "2023-07-06", "close": 52.21, "volume": 17384.0}, {"date": "2023-07-07", "close": 52.01, "volume": 13574.0}, {"date": "2023-07-10", "close": 52.0, "volume": 12792.0}, {"date": "2023-07-11", "close": 52.0, "volume": 8406.0}, {"date": "2023-07-12", "close": 52.0, "volume": 17906.0}, {"date": "2023-07-13", "close": 52.66, "volume": 19498.0}, {"date": "2023-07-14", "close": 52.01, "volume": 14673.0}, {"date": "2023-07-17", "close": 52.0, "volume": 15345.0}, {"date": "2023-07-18", "close": 49.5, "volume": 43859.0}, {"date": "2023-07-19", "close": 48.49, "volume": 39302.0}, {"date": "2023-07-20", "close": 47.55, "volume": 24662.0}, {"date": "2023-07-21", "close": 46.48, "volume": 48403.0}, {"date": "2023-07-24", "close": 48.6, "volume": 26218.0}, {"date": "2023-07-25", "close": 46.41, "volume": 27411.0}, {"date": "2023-07-26", "close": 45.16, "volume": 38068.0}, {"date": "2023-07-27", "close": 46.79, "volume": 65434.0}, {"date": "2023-07-28", "close": 47.15, "volume": 27774.0}, {"date": "2023-07-31", "close": 47.62, "volume": 34094.0}, {"date": "2023-08-01", "close": 48.49, "volume": 40157.0}, {"date": "2023-08-02", "close": 46.99, "volume": 65798.0}, {"date": "2023-08-03", "close": 44.51, "volume": 309923.0}, {"date": "2023-08-04", "close": 41.1, "volume": 258603.0}, {"date": "2023-08-07", "close": 36.56, "volume": 517311.0}, {"date": "2023-08-08", "close": 39.03, "volume": 2038957.0}, {"date": "2023-08-09", "close": 40.13, "volume": 106120.0}, {"date": "2023-08-10", "close": 41.3, "volume": 86089.0}, {"date": "2023-08-11", "close": 42.73, "volume": 44640.0}, {"date": "2023-08-14", "close": 40.62, "volume": 55192.0}, {"date": "2023-08-15", "close": 40.04, "volume": 16912.0}, {"date": "2023-08-16", "close": 39.88, "volume": 23621.0}, {"date": "2023-08-17", "close": 39.29, "volume": 20196.0}, {"date": "2023-08-18", "close": 39.66, "volume": 21404.0}, {"date": "2023-08-21", "close": 40.42, "volume": 31183.0}, {"date": "2023-08-22", "close": 40.37, "volume": 19969.0}, {"date": "2023-08-23", "close": 40.75, "volume": 17145.0}, {"date": "2023-08-24", "close": 40.05, "volume": 32550.0}, {"date": "2023-08-25", "close": 40.7, "volume": 29109.0}, {"date": "2023-08-28", "close": 40.8, "volume": 19908.0}, {"date": "2023-08-29", "close": 41.2, "volume": 28645.0}, {"date": "2023-08-30", "close": 41.83, "volume": 38180.0}, {"date": "2023-08-31", "close": 41.75, "volume": 34887.0}, {"date": "2023-09-01", "close": 43.5, "volume": 31513.0}, {"date": "2023-09-05", "close": 42.43, "volume": 74809.0}, {"date": "2023-09-06", "close": 40.8, "volume": 35208.0}, {"date": "2023-09-07", "close": 41.82, "volume": 26859.0}, {"date": "2023-09-08", "close": 41.35, "volume": 38335.0}, {"date": "2023-09-11", "close": 41.54, "volume": 27035.0}, {"date": "2023-09-12", "close": 42.1, "volume": 20943.0}, {"date": "2023-09-13", "close": 42.53, "volume": 23309.0}, {"date": "2023-09-14", "close": 42.9, "volume": 38372.0}, {"date": "2023-09-15", "close": 41.5, "volume": 86018.0}, {"date": "2023-09-18", "close": 41.37, "volume": 40562.0}, {"date": "2023-09-19", "close": 41.65, "volume": 76770.0}, {"date": "2023-09-20", "close": 42.56, "volume": 94547.0}, {"date": "2023-09-21", "close": 42.47, "volume": 56758.0}, {"date": "2023-09-22", "close": 42.97, "volume": 502636.0}, {"date": "2023-09-25", "close": 42.51, "volume": 270266.0}, {"date": "2023-09-26", "close": 41.03, "volume": 32971.0}, {"date": "2023-09-27", "close": 42.03, "volume": 40226.0}, {"date": "2023-09-28", "close": 41.9, "volume": 40115.0}, {"date": "2023-09-29", "close": 41.97, "volume": 47372.0}, {"date": "2023-10-02", "close": 40.5, "volume": 35085.0}, {"date": "2023-10-03", "close": 40.23, "volume": 20556.0}, {"date": "2023-10-04", "close": 40.44, "volume": 21547.0}, {"date": "2023-10-05", "close": 41.11, "volume": 13431.0}, {"date": "2023-10-06", "close": 41.71, "volume": 12403.0}, {"date": "2023-10-09", "close": 42.9, "volume": 14788.0}, {"date": "2023-10-10", "close": 43.57, "volume": 9731.0}, {"date": "2023-10-11", "close": 42.33, "volume": 49434.0}, {"date": "2023-10-12", "close": 43.16, "volume": 62040.0}, {"date": "2023-10-13", "close": 43.41, "volume": 33994.0}, {"date": "2023-10-16", "close": 43.28, "volume": 23885.0}, {"date": "2023-10-17", "close": 43.01, "volume": 13753.0}, {"date": "2023-10-18", "close": 42.8, "volume": 18505.0}, {"date": "2023-10-19", "close": 42.64, "volume": 15808.0}, {"date": "2023-10-20", "close": 42.62, "volume": 13166.0}, {"date": "2023-10-23", "close": 42.62, "volume": 12795.0}, {"date": "2023-10-24", "close": 43.21, "volume": 40609.0}, {"date": "2023-10-25", "close": 42.92, "volume": 48715.0}, {"date": "2023-10-26", "close": 46.01, "volume": 82954.0}, {"date": "2023-10-27", "close": 45.11, "volume": 51585.0}, {"date": "2023-10-30", "close": 46.19, "volume": 62117.0}, {"date": "2023-10-31", "close": 46.22, "volume": 70449.0}, {"date": "2023-11-01", "close": 47.39, "volume": 67810.0}, {"date": "2023-11-02", "close": 46.93, "volume": 76846.0}, {"date": "2023-11-03", "close": 46.9, "volume": 49507.0}, {"date": "2023-11-06", "close": 47.81, "volume": 42983.0}, {"date": "2023-11-07", "close": 48.48, "volume": 48987.0}, {"date": "2023-11-08", "close": 47.51, "volume": 379168.0}, {"date": "2023-11-09", "close": 47.88, "volume": 50725.0}, {"date": "2023-11-10", "close": 48.62, "volume": 59589.0}, {"date": "2023-11-13", "close": 48.84, "volume": 51431.0}, {"date": "2023-11-14", "close": 48.9, "volume": 46699.0}, {"date": "2023-11-15", "close": 49.03, "volume": 50475.0}, {"date": "2023-11-16", "close": 48.75, "volume": 33805.0}, {"date": "2023-11-17", "close": 49.35, "volume": 50722.0}, {"date": "2023-11-20", "close": 49.25, "volume": 24705.0}, {"date": "2023-11-21", "close": 48.62, "volume": 52757.0}, {"date": "2023-11-22", "close": 49.37, "volume": 46918.0}, {"date": "2023-11-24", "close": 49.35, "volume": 25513.0}, {"date": "2023-11-27", "close": 49.27, "volume": 33856.0}, {"date": "2023-11-28", "close": 49.96, "volume": 50975.0}, {"date": "2023-11-29", "close": 51.08, "volume": 75055.0}, {"date": "2023-11-30", "close": 51.16, "volume": 181614.0}, {"date": "2023-12-01", "close": 52.48, "volume": 66201.0}, {"date": "2023-12-04", "close": 52.22, "volume": 36643.0}, {"date": "2023-12-05", "close": 52.18, "volume": 41956.0}, {"date": "2023-12-06", "close": 49.64, "volume": 54996.0}, {"date": "2023-12-07", "close": 49.92, "volume": 20073.0}, {"date": "2023-12-08", "close": 49.42, "volume": 50286.0}, {"date": "2023-12-11", "close": 48.46, "volume": 33648.0}, {"date": "2023-12-12", "close": 47.03, "volume": 31175.0}, {"date": "2023-12-13", "close": 47.15, "volume": 48285.0}, {"date": "2023-12-14", "close": 47.15, "volume": 44453.0}, {"date": "2023-12-15", "close": 43.78, "volume": 163703.0}, {"date": "2023-12-18", "close": 44.35, "volume": 63174.0}, {"date": "2023-12-19", "close": 44.35, "volume": 31005.0}, {"date": "2023-12-20", "close": 43.58, "volume": 56263.0}, {"date": "2023-12-21", "close": 43.54, "volume": 34711.0}, {"date": "2023-12-22", "close": 42.61, "volume": 38581.0}, {"date": "2023-12-26", "close": 42.48, "volume": 56448.0}, {"date": "2023-12-27", "close": 42.3, "volume": 40373.0}, {"date": "2023-12-28", "close": 41.98, "volume": 59289.0}, {"date": "2023-12-29", "close": 43.17, "volume": 46385.0}, {"date": "2024-01-02", "close": 44.15, "volume": 33623.0}, {"date": "2024-01-03", "close": 44.28, "volume": 24983.0}, {"date": "2024-01-04", "close": 44.58, "volume": 40536.0}, {"date": "2024-01-05", "close": 44.64, "volume": 29889.0}, {"date": "2024-01-08", "close": 44.62, "volume": 21188.0}, {"date": "2024-01-09", "close": 44.73, "volume": 22914.0}, {"date": "2024-01-10", "close": 44.69, "volume": 23297.0}, {"date": "2024-01-11", "close": 44.59, "volume": 15367.0}, {"date": "2024-01-12", "close": 44.74, "volume": 18266.0}, {"date": "2024-01-16", "close": 43.64, "volume": 26444.0}, {"date": "2024-01-17", "close": 43.56, "volume": 44486.0}, {"date": "2024-01-18", "close": 43.37, "volume": 17377.0}, {"date": "2024-01-19", "close": 43.35, "volume": 23598.0}, {"date": "2024-01-22", "close": 44.66, "volume": 37751.0}, {"date": "2024-01-23", "close": 44.89, "volume": 40432.0}, {"date": "2024-01-24", "close": 44.15, "volume": 32972.0}, {"date": "2024-01-25", "close": 45.12, "volume": 31278.0}, {"date": "2024-01-26", "close": 45.47, "volume": 92210.0}, {"date": "2024-01-29", "close": 46.99, "volume": 62387.0}, {"date": "2024-01-30", "close": 47.67, "volume": 52619.0}, {"date": "2024-01-31", "close": 46.96, "volume": 50285.0}, {"date": "2024-02-01", "close": 47.34, "volume": 54758.0}, {"date": "2024-02-02", "close": 45.29, "volume": 44203.0}, {"date": "2024-02-05", "close": 43.83, "volume": 51614.0}, {"date": "2024-02-06", "close": 44.38, "volume": 38189.0}, {"date": "2024-02-07", "close": 44.3, "volume": 16626.0}, {"date": "2024-02-08", "close": 44.33, "volume": 102180.0}, {"date": "2024-02-09", "close": 44.78, "volume": 20336.0}, {"date": "2024-02-12", "close": 45.2, "volume": 15750.0}, {"date": "2024-02-13", "close": 44.48, "volume": 30621.0}, {"date": "2024-02-14", "close": 45.19, "volume": 21945.0}, {"date": "2024-02-15", "close": 44.64, "volume": 16328.0}, {"date": "2024-02-16", "close": 45.41, "volume": 15055.0}, {"date": "2024-02-20", "close": 45.48, "volume": 22779.0}, {"date": "2024-02-21", "close": 45.78, "volume": 24972.0}, {"date": "2024-02-22", "close": 45.98, "volume": 20644.0}, {"date": "2024-02-23", "close": 46.19, "volume": 20484.0}, {"date": "2024-02-26", "close": 45.32, "volume": 18223.0}, {"date": "2024-02-27", "close": 45.98, "volume": 27637.0}, {"date": "2024-02-28", "close": 45.01, "volume": 44643.0}, {"date": "2024-02-29", "close": 43.7, "volume": 37961.0}, {"date": "2024-03-01", "close": 44.04, "volume": 27186.0}, {"date": "2024-03-04", "close": 44.28, "volume": 17147.0}, {"date": "2024-03-05", "close": 44.37, "volume": 26698.0}, {"date": "2024-03-06", "close": 45.0, "volume": 20462.0}, {"date": "2024-03-07", "close": 44.55, "volume": 42930.0}, {"date": "2024-03-08", "close": 39.09, "volume": 1254645.0}, {"date": "2024-03-11", "close": 39.35, "volume": 210213.0}, {"date": "2024-03-12", "close": 39.07, "volume": 85072.0}, {"date": "2024-03-13", "close": 39.23, "volume": 75963.0}, {"date": "2024-03-14", "close": 39.17, "volume": 94474.0}, {"date": "2024-03-15", "close": 39.56, "volume": 135372.0}, {"date": "2024-03-18", "close": 39.99, "volume": 125017.0}, {"date": "2024-03-19", "close": 40.76, "volume": 110683.0}, {"date": "2024-03-20", "close": 41.35, "volume": 165753.0}, {"date": "2024-03-21", "close": 40.8, "volume": 63747.0}, {"date": "2024-03-22", "close": 40.68, "volume": 84456.0}, {"date": "2024-03-25", "close": 40.84, "volume": 59104.0}, {"date": "2024-03-26", "close": 40.95, "volume": 92823.0}, {"date": "2024-03-27", "close": 40.94, "volume": 71873.0}, {"date": "2024-03-28", "close": 40.99, "volume": 106386.0}, {"date": "2024-04-01", "close": 40.65, "volume": 64164.0}, {"date": "2024-04-02", "close": 40.52, "volume": 59936.0}, {"date": "2024-04-03", "close": 40.22, "volume": 71642.0}, {"date": "2024-04-04", "close": 39.79, "volume": 67664.0}, {"date": "2024-04-05", "close": 39.73, "volume": 97917.0}, {"date": "2024-04-08", "close": 39.07, "volume": 140560.0}, {"date": "2024-04-09", "close": 38.59, "volume": 83671.0}, {"date": "2024-04-10", "close": 38.59, "volume": 73672.0}, {"date": "2024-04-11", "close": 38.31, "volume": 81445.0}, {"date": "2024-04-12", "close": 38.0, "volume": 122100.0}, {"date": "2024-04-15", "close": 37.38, "volume": 59392.0}, {"date": "2024-04-16", "close": 37.35, "volume": 56740.0}, {"date": "2024-04-17", "close": 37.68, "volume": 68928.0}, {"date": "2024-04-18", "close": 38.0, "volume": 81260.0}, {"date": "2024-04-19", "close": 38.42, "volume": 101593.0}, {"date": "2024-04-22", "close": 38.9, "volume": 76522.0}, {"date": "2024-04-23", "close": 39.2, "volume": 49407.0}, {"date": "2024-04-24", "close": 39.45, "volume": 76904.0}, {"date": "2024-04-25", "close": 39.32, "volume": 41358.0}, {"date": "2024-04-26", "close": 40.17, "volume": 148962.0}, {"date": "2024-04-29", "close": 39.63, "volume": 122929.0}, {"date": "2024-04-30", "close": 39.49, "volume": 120607.0}, {"date": "2024-05-01", "close": 39.75, "volume": 118491.0}, {"date": "2024-05-02", "close": 40.08, "volume": 127206.0}, {"date": "2024-05-03", "close": 39.7, "volume": 127407.0}, {"date": "2024-05-06", "close": 39.29, "volume": 226943.0}, {"date": "2024-05-07", "close": 38.83, "volume": 100079.0}, {"date": "2024-05-08", "close": 39.09, "volume": 66680.0}, {"date": "2024-05-09", "close": 39.59, "volume": 198838.0}, {"date": "2024-05-10", "close": 39.06, "volume": 56830.0}, {"date": "2024-05-13", "close": 38.55, "volume": 73916.0}, {"date": "2024-05-14", "close": 39.0, "volume": 73960.0}, {"date": "2024-05-15", "close": 39.4, "volume": 122724.0}, {"date": "2024-05-16", "close": 38.86, "volume": 95978.0}, {"date": "2024-05-17", "close": 39.51, "volume": 87643.0}, {"date": "2024-05-20", "close": 39.43, "volume": 96968.0}, {"date": "2024-05-21", "close": 39.82, "volume": 93470.0}, {"date": "2024-05-22", "close": 39.43, "volume": 119696.0}, {"date": "2024-05-23", "close": 39.71, "volume": 118860.0}, {"date": "2024-05-24", "close": 39.75, "volume": 70744.0}, {"date": "2024-05-28", "close": 39.75, "volume": 84741.0}, {"date": "2024-05-29", "close": 39.32, "volume": 48889.0}, {"date": "2024-05-30", "close": 39.5, "volume": 57946.0}, {"date": "2024-05-31", "close": 39.62, "volume": 123429.0}, {"date": "2024-06-03", "close": 39.77, "volume": 51368.0}, {"date": "2024-06-04", "close": 39.75, "volume": 55910.0}, {"date": "2024-06-05", "close": 39.58, "volume": 47059.0}, {"date": "2024-06-06", "close": 39.36, "volume": 53104.0}, {"date": "2024-06-07", "close": 38.74, "volume": 78158.0}, {"date": "2024-06-10", "close": 39.38, "volume": 85815.0}, {"date": "2024-06-11", "close": 39.04, "volume": 53795.0}, {"date": "2024-06-12", "close": 39.06, "volume": 50521.0}, {"date": "2024-06-13", "close": 39.4, "volume": 54035.0}, {"date": "2024-06-14", "close": 39.83, "volume": 162946.0}, {"date": "2024-06-17", "close": 39.03, "volume": 141312.0}, {"date": "2024-06-18", "close": 39.34, "volume": 100061.0}, {"date": "2024-06-20", "close": 39.57, "volume": 122448.0}, {"date": "2024-06-21", "close": 39.06, "volume": 995092.0}, {"date": "2024-06-24", "close": 40.15, "volume": 94520.0}, {"date": "2024-06-25", "close": 39.87, "volume": 47928.0}, {"date": "2024-06-26", "close": 40.16, "volume": 31794.0}, {"date": "2024-06-27", "close": 39.98, "volume": 38794.0}, {"date": "2024-06-28", "close": 40.48, "volume": 106875.0}, {"date": "2024-07-01", "close": 40.44, "volume": 56212.0}, {"date": "2024-07-02", "close": 40.11, "volume": 50702.0}, {"date": "2024-07-03", "close": 40.55, "volume": 23490.0}, {"date": "2024-07-05", "close": 40.07, "volume": 29013.0}, {"date": "2024-07-08", "close": 40.31, "volume": 68616.0}, {"date": "2024-07-09", "close": 40.26, "volume": 36405.0}, {"date": "2024-07-10", "close": 40.39, "volume": 43523.0}, {"date": "2024-07-11", "close": 40.96, "volume": 41172.0}, {"date": "2024-07-12", "close": 41.02, "volume": 42267.0}, {"date": "2024-07-15", "close": 41.05, "volume": 50924.0}, {"date": "2024-07-16", "close": 41.22, "volume": 92706.0}, {"date": "2024-07-17", "close": 41.32, "volume": 37365.0}, {"date": "2024-07-18", "close": 41.23, "volume": 37962.0}, {"date": "2024-07-19", "close": 40.63, "volume": 43448.0}, {"date": "2024-07-22", "close": 40.87, "volume": 47697.0}, {"date": "2024-07-23", "close": 40.69, "volume": 39954.0}, {"date": "2024-07-24", "close": 40.49, "volume": 36061.0}, {"date": "2024-07-25", "close": 41.0, "volume": 72228.0}, {"date": "2024-07-26", "close": 41.21, "volume": 71336.0}, {"date": "2024-07-29", "close": 40.9, "volume": 23504.0}, {"date": "2024-07-30", "close": 41.06, "volume": 33587.0}, {"date": "2024-07-31", "close": 41.21, "volume": 59950.0}, {"date": "2024-08-01", "close": 40.77, "volume": 99888.0}, {"date": "2024-08-02", "close": 40.73, "volume": 81917.0}, {"date": "2024-08-05", "close": 39.67, "volume": 78941.0}, {"date": "2024-08-06", "close": 39.79, "volume": 96944.0}, {"date": "2024-08-07", "close": 40.17, "volume": 235574.0}, {"date": "2024-08-08", "close": 40.15, "volume": 410245.0}, {"date": "2024-08-09", "close": 38.93, "volume": 394714.0}, {"date": "2024-08-12", "close": 38.25, "volume": 110509.0}, {"date": "2024-08-13", "close": 38.06, "volume": 125691.0}, {"date": "2024-08-14", "close": 37.98, "volume": 180152.0}, {"date": "2024-08-15", "close": 38.44, "volume": 119008.0}, {"date": "2024-08-16", "close": 39.02, "volume": 71265.0}, {"date": "2024-08-19", "close": 39.03, "volume": 139392.0}, {"date": "2024-08-20", "close": 38.59, "volume": 98754.0}, {"date": "2024-08-21", "close": 38.75, "volume": 80922.0}, {"date": "2024-08-22", "close": 38.9, "volume": 50508.0}, {"date": "2024-08-23", "close": 38.97, "volume": 35937.0}, {"date": "2024-08-26", "close": 39.0, "volume": 62775.0}, {"date": "2024-08-27", "close": 38.83, "volume": 51804.0}, {"date": "2024-08-28", "close": 39.0, "volume": 150280.0}, {"date": "2024-08-29", "close": 39.45, "volume": 130764.0}, {"date": "2024-08-30", "close": 41.29, "volume": 325051.0}, {"date": "2024-09-03", "close": 42.46, "volume": 222162.0}, {"date": "2024-09-04", "close": 42.17, "volume": 86191.0}, {"date": "2024-09-05", "close": 42.21, "volume": 62896.0}, {"date": "2024-09-06", "close": 41.6, "volume": 83456.0}, {"date": "2024-09-09", "close": 41.03, "volume": 87229.0}, {"date": "2024-09-10", "close": 41.21, "volume": 102060.0}, {"date": "2024-09-11", "close": 40.97, "volume": 80427.0}, {"date": "2024-09-12", "close": 42.25, "volume": 66533.0}, {"date": "2024-09-13", "close": 41.99, "volume": 74354.0}, {"date": "2024-09-16", "close": 43.51, "volume": 131106.0}, {"date": "2024-09-17", "close": 43.74, "volume": 44846.0}, {"date": "2024-09-18", "close": 43.86, "volume": 61919.0}, {"date": "2024-09-19", "close": 44.03, "volume": 45544.0}, {"date": "2024-09-20", "close": 43.18, "volume": 97340.0}, {"date": "2024-09-23", "close": 43.87, "volume": 47254.0}, {"date": "2024-09-24", "close": 43.5, "volume": 27825.0}, {"date": "2024-09-25", "close": 43.35, "volume": 41646.0}, {"date": "2024-09-26", "close": 42.32, "volume": 48037.0}, {"date": "2024-09-27", "close": 43.05, "volume": 46124.0}, {"date": "2024-09-30", "close": 43.72, "volume": 91063.0}, {"date": "2024-10-01", "close": 43.8, "volume": 72663.0}, {"date": "2024-10-02", "close": 43.44, "volume": 72830.0}, {"date": "2024-10-03", "close": 44.16, "volume": 56248.0}, {"date": "2024-10-04", "close": 44.37, "volume": 44424.0}, {"date": "2024-10-07", "close": 44.95, "volume": 46698.0}, {"date": "2024-10-08", "close": 44.67, "volume": 69072.0}, {"date": "2024-10-09", "close": 39.35, "volume": 1582828.0}, {"date": "2024-10-10", "close": 39.17, "volume": 381095.0}, {"date": "2024-10-11", "close": 39.36, "volume": 284846.0}, {"date": "2024-10-14", "close": 39.35, "volume": 341255.0}, {"date": "2024-10-15", "close": 39.14, "volume": 260324.0}, {"date": "2024-10-16", "close": 39.21, "volume": 96176.0}, {"date": "2024-10-17", "close": 38.83, "volume": 164688.0}, {"date": "2024-10-18", "close": 38.67, "volume": 229551.0}, {"date": "2024-10-21", "close": 38.7, "volume": 217636.0}, {"date": "2024-10-22", "close": 39.24, "volume": 298042.0}, {"date": "2024-10-23", "close": 39.0, "volume": 127702.0}, {"date": "2024-10-24", "close": 39.04, "volume": 135445.0}, {"date": "2024-10-25", "close": 38.96, "volume": 103447.0}, {"date": "2024-10-28", "close": 38.47, "volume": 113582.0}, {"date": "2024-10-29", "close": 38.06, "volume": 132475.0}, {"date": "2024-10-30", "close": 38.55, "volume": 121918.0}, {"date": "2024-10-31", "close": 38.57, "volume": 183657.0}, {"date": "2024-11-01", "close": 38.97, "volume": 131084.0}, {"date": "2024-11-04", "close": 38.88, "volume": 140783.0}, {"date": "2024-11-05", "close": 39.5, "volume": 134725.0}, {"date": "2024-11-06", "close": 39.28, "volume": 277647.0}, {"date": "2024-11-07", "close": 39.81, "volume": 225571.0}, {"date": "2024-11-08", "close": 38.35, "volume": 595239.0}, {"date": "2024-11-11", "close": 38.08, "volume": 322772.0}, {"date": "2024-11-12", "close": 38.31, "volume": 250938.0}, {"date": "2024-11-13", "close": 38.82, "volume": 280837.0}, {"date": "2024-11-14", "close": 38.78, "volume": 105650.0}, {"date": "2024-11-15", "close": 38.96, "volume": 138062.0}, {"date": "2024-11-18", "close": 39.0, "volume": 202921.0}, {"date": "2024-11-19", "close": 39.46, "volume": 140093.0}, {"date": "2024-11-20", "close": 39.63, "volume": 97314.0}, {"date": "2024-11-21", "close": 39.76, "volume": 107041.0}, {"date": "2024-11-22", "close": 40.0, "volume": 146389.0}, {"date": "2024-11-25", "close": 39.59, "volume": 196821.0}, {"date": "2024-11-26", "close": 40.04, "volume": 97243.0}, {"date": "2024-11-27", "close": 40.04, "volume": 193109.0}, {"date": "2024-11-29", "close": 40.34, "volume": 188793.0}, {"date": "2024-12-02", "close": 39.95, "volume": 108228.0}, {"date": "2024-12-03", "close": 39.9, "volume": 134247.0}, {"date": "2024-12-04", "close": 39.42, "volume": 123079.0}, {"date": "2024-12-05", "close": 39.8, "volume": 50362.0}, {"date": "2024-12-06", "close": 39.2, "volume": 153388.0}, {"date": "2024-12-09", "close": 38.92, "volume": 105935.0}, {"date": "2024-12-10", "close": 38.81, "volume": 317263.0}, {"date": "2024-12-11", "close": 38.86, "volume": 156834.0}, {"date": "2024-12-12", "close": 39.18, "volume": 80820.0}, {"date": "2024-12-13", "close": 39.86, "volume": 165081.0}, {"date": "2024-12-16", "close": 40.0, "volume": 200783.0}, {"date": "2024-12-17", "close": 39.98, "volume": 388760.0}, {"date": "2024-12-18", "close": 39.95, "volume": 166830.0}, {"date": "2024-12-19", "close": 39.99, "volume": 190200.0}, {"date": "2024-12-20", "close": 40.49, "volume": 1403145.0}, {"date": "2024-12-23", "close": 40.89, "volume": 152444.0}, {"date": "2024-12-24", "close": 41.09, "volume": 58702.0}, {"date": "2024-12-26", "close": 40.95, "volume": 57205.0}, {"date": "2024-12-27", "close": 40.98, "volume": 47149.0}, {"date": "2024-12-30", "close": 41.05, "volume": 83614.0}, {"date": "2024-12-31", "close": 42.26, "volume": 242395.0}, {"date": "2025-01-02", "close": 42.07, "volume": 185439.0}, {"date": "2025-01-03", "close": 42.27, "volume": 158916.0}, {"date": "2025-01-06", "close": 41.9, "volume": 65982.0}, {"date": "2025-01-07", "close": 42.05, "volume": 73142.0}, {"date": "2025-01-08", "close": 42.35, "volume": 89032.0}, {"date": "2025-01-10", "close": 42.2, "volume": 64082.0}, {"date": "2025-01-13", "close": 42.51, "volume": 99353.0}, {"date": "2025-01-14", "close": 43.75, "volume": 104619.0}, {"date": "2025-01-15", "close": 43.98, "volume": 103130.0}, {"date": "2025-01-16", "close": 45.0, "volume": 120703.0}, {"date": "2025-01-17", "close": 45.32, "volume": 102274.0}, {"date": "2025-01-21", "close": 45.2, "volume": 136608.0}, {"date": "2025-01-22", "close": 44.37, "volume": 111084.0}, {"date": "2025-01-23", "close": 44.31, "volume": 105044.0}, {"date": "2025-01-24", "close": 44.19, "volume": 66600.0}, {"date": "2025-01-27", "close": 43.49, "volume": 151101.0}, {"date": "2025-01-28", "close": 42.95, "volume": 194327.0}, {"date": "2025-01-29", "close": 43.52, "volume": 133341.0}, {"date": "2025-01-30", "close": 44.33, "volume": 609142.0}, {"date": "2025-01-31", "close": 43.37, "volume": 237903.0}, {"date": "2025-02-03", "close": 43.85, "volume": 238040.0}, {"date": "2025-02-04", "close": 43.17, "volume": 194853.0}, {"date": "2025-02-05", "close": 43.01, "volume": 160793.0}, {"date": "2025-02-06", "close": 42.48, "volume": 118886.0}, {"date": "2025-02-07", "close": 41.97, "volume": 133185.0}, {"date": "2025-02-10", "close": 42.16, "volume": 332088.0}, {"date": "2025-02-11", "close": 41.96, "volume": 123281.0}, {"date": "2025-02-12", "close": 41.06, "volume": 127559.0}, {"date": "2025-02-13", "close": 41.15, "volume": 105389.0}, {"date": "2025-02-14", "close": 41.87, "volume": 108633.0}, {"date": "2025-02-18", "close": 41.04, "volume": 181982.0}, {"date": "2025-02-19", "close": 40.83, "volume": 236228.0}, {"date": "2025-02-20", "close": 40.45, "volume": 141978.0}, {"date": "2025-02-21", "close": 40.02, "volume": 347253.0}, {"date": "2025-02-24", "close": 40.02, "volume": 152356.0}, {"date": "2025-02-25", "close": 41.64, "volume": 192461.0}, {"date": "2025-02-26", "close": 41.68, "volume": 224220.0}, {"date": "2025-02-27", "close": 41.67, "volume": 157100.0}, {"date": "2025-02-28", "close": 43.02, "volume": 151158.0}, {"date": "2025-03-03", "close": 42.36, "volume": 153388.0}, {"date": "2025-03-04", "close": 41.95, "volume": 95674.0}, {"date": "2025-03-05", "close": 41.27, "volume": 128137.0}, {"date": "2025-03-06", "close": 40.44, "volume": 114087.0}, {"date": "2025-03-07", "close": 41.07, "volume": 164086.0}, {"date": "2025-03-10", "close": 40.49, "volume": 274969.0}, {"date": "2025-03-11", "close": 40.84, "volume": 118901.0}, {"date": "2025-03-12", "close": 40.69, "volume": 124134.0}, {"date": "2025-03-13", "close": 40.94, "volume": 137056.0}, {"date": "2025-03-14", "close": 41.7, "volume": 246205.0}, {"date": "2025-03-17", "close": 42.64, "volume": 187738.0}, {"date": "2025-03-18", "close": 42.77, "volume": 128062.0}, {"date": "2025-03-19", "close": 42.73, "volume": 190218.0}, {"date": "2025-03-20", "close": 43.6, "volume": 226402.0}, {"date": "2025-03-21", "close": 43.67, "volume": 1133898.0}, {"date": "2025-03-24", "close": 43.71, "volume": 177858.0}, {"date": "2025-03-25", "close": 43.75, "volume": 176617.0}, {"date": "2025-03-26", "close": 43.85, "volume": 151583.0}, {"date": "2025-03-27", "close": 43.84, "volume": 126642.0}, {"date": "2025-03-28", "close": 43.64, "volume": 100728.0}, {"date": "2025-03-31", "close": 43.26, "volume": 160934.0}, {"date": "2025-04-01", "close": 43.56, "volume": 99362.0}, {"date": "2025-04-02", "close": 43.62, "volume": 95358.0}, {"date": "2025-04-03", "close": 42.53, "volume": 155346.0}, {"date": "2025-04-04", "close": 39.74, "volume": 264252.0}, {"date": "2025-04-07", "close": 38.72, "volume": 271413.0}, {"date": "2025-04-08", "close": 37.15, "volume": 296535.0}, {"date": "2025-04-09", "close": 38.0, "volume": 562409.0}, {"date": "2025-04-10", "close": 36.04, "volume": 388842.0}, {"date": "2025-04-11", "close": 36.06, "volume": 279369.0}, {"date": "2025-04-14", "close": 36.99, "volume": 321162.0}, {"date": "2025-04-15", "close": 37.48, "volume": 254498.0}, {"date": "2025-04-16", "close": 36.52, "volume": 231108.0}, {"date": "2025-04-17", "close": 37.17, "volume": 142069.0}, {"date": "2025-04-21", "close": 36.35, "volume": 212229.0}, {"date": "2025-04-22", "close": 37.98, "volume": 181973.0}, {"date": "2025-04-23", "close": 37.5, "volume": 141218.0}, {"date": "2025-04-24", "close": 38.23, "volume": 125505.0}, {"date": "2025-04-25", "close": 38.75, "volume": 172852.0}, {"date": "2025-04-28", "close": 39.65, "volume": 228409.0}, {"date": "2025-04-29", "close": 40.08, "volume": 184727.0}, {"date": "2025-04-30", "close": 39.25, "volume": 302639.0}, {"date": "2025-05-01", "close": 38.98, "volume": 148968.0}, {"date": "2025-05-02", "close": 39.76, "volume": 96013.0}, {"date": "2025-05-05", "close": 38.47, "volume": 223516.0}, {"date": "2025-05-06", "close": 38.88, "volume": 204871.0}, {"date": "2025-05-07", "close": 39.01, "volume": 237832.0}, {"date": "2025-05-08", "close": 38.31, "volume": 244268.0}, {"date": "2025-05-09", "close": 37.83, "volume": 198650.0}, {"date": "2025-05-12", "close": 38.91, "volume": 265537.0}, {"date": "2025-05-13", "close": 40.44, "volume": 491705.0}, {"date": "2025-05-14", "close": 40.43, "volume": 156012.0}, {"date": "2025-05-15", "close": 40.78, "volume": 122733.0}, {"date": "2025-05-16", "close": 41.39, "volume": 145229.0}, {"date": "2025-05-19", "close": 41.35, "volume": 121186.0}, {"date": "2025-05-20", "close": 41.7, "volume": 55259.0}, {"date": "2025-05-21", "close": 40.61, "volume": 108873.0}, {"date": "2025-05-22", "close": 41.09, "volume": 85707.0}, {"date": "2025-05-23", "close": 42.11, "volume": 151831.0}, {"date": "2025-05-27", "close": 42.45, "volume": 142963.0}, {"date": "2025-05-28", "close": 41.77, "volume": 121946.0}, {"date": "2025-05-29", "close": 41.21, "volume": 116729.0}, {"date": "2025-05-30", "close": 41.78, "volume": 512905.0}, {"date": "2025-06-02", "close": 41.99, "volume": 89211.0}, {"date": "2025-06-03", "close": 42.94, "volume": 86978.0}, {"date": "2025-06-04", "close": 42.17, "volume": 174304.0}, {"date": "2025-06-05", "close": 42.48, "volume": 91751.0}, {"date": "2025-06-06", "close": 42.57, "volume": 93154.0}, {"date": "2025-06-09", "close": 42.53, "volume": 94116.0}, {"date": "2025-06-10", "close": 42.57, "volume": 61883.0}, {"date": "2025-06-11", "close": 42.65, "volume": 77093.0}, {"date": "2025-06-12", "close": 43.33, "volume": 113218.0}, {"date": "2025-06-13", "close": 43.5, "volume": 147664.0}, {"date": "2025-06-16", "close": 43.76, "volume": 98569.0}, {"date": "2025-06-17", "close": 43.72, "volume": 104195.0}, {"date": "2025-06-18", "close": 42.9, "volume": 181654.0}, {"date": "2025-06-20", "close": 43.06, "volume": 364896.0}, {"date": "2025-06-23", "close": 43.04, "volume": 74418.0}, {"date": "2025-06-24", "close": 42.89, "volume": 38775.0}, {"date": "2025-06-25", "close": 42.36, "volume": 65043.0}, {"date": "2025-06-26", "close": 42.89, "volume": 42793.0}, {"date": "2025-06-27", "close": 43.07, "volume": 53064.0}, {"date": "2025-06-30", "close": 42.95, "volume": 50074.0}, {"date": "2025-07-01", "close": 42.76, "volume": 62512.0}, {"date": "2025-07-02", "close": 43.76, "volume": 84382.0}, {"date": "2025-07-03", "close": 43.74, "volume": 29529.0}, {"date": "2025-07-07", "close": 43.75, "volume": 60972.0}, {"date": "2025-07-08", "close": 44.61, "volume": 101041.0}, {"date": "2025-07-09", "close": 44.15, "volume": 55428.0}, {"date": "2025-07-10", "close": 44.27, "volume": 44111.0}, {"date": "2025-07-11", "close": 44.41, "volume": 42713.0}, {"date": "2025-07-14", "close": 44.11, "volume": 48315.0}, {"date": "2025-07-15", "close": 44.32, "volume": 54540.0}, {"date": "2025-07-16", "close": 44.2, "volume": 51489.0}, {"date": "2025-07-17", "close": 44.27, "volume": 71646.0}, {"date": "2025-07-18", "close": 44.47, "volume": 38215.0}, {"date": "2025-07-21", "close": 44.2, "volume": 61407.0}, {"date": "2025-07-22", "close": 44.17, "volume": 86608.0}, {"date": "2025-07-23", "close": 44.13, "volume": 99273.0}, {"date": "2025-07-24", "close": 43.98, "volume": 51204.0}, {"date": "2025-07-25", "close": 44.0, "volume": 31156.0}, {"date": "2025-07-28", "close": 44.22, "volume": 71394.0}, {"date": "2025-07-29", "close": 44.87, "volume": 88877.0}, {"date": "2025-07-30", "close": 45.77, "volume": 90952.0}, {"date": "2025-07-31", "close": 46.11, "volume": 74583.0}, {"date": "2025-08-01", "close": 44.31, "volume": 201572.0}, {"date": "2025-08-04", "close": 45.08, "volume": 164707.0}, {"date": "2025-08-05", "close": 44.99, "volume": 142569.0}, {"date": "2025-08-06", "close": 43.9, "volume": 152784.0}, {"date": "2025-08-07", "close": 45.01, "volume": 152446.0}, {"date": "2025-08-08", "close": 43.47, "volume": 160365.0}, {"date": "2025-08-11", "close": 42.08, "volume": 109692.0}, {"date": "2025-08-12", "close": 42.6, "volume": 78653.0}, {"date": "2025-08-13", "close": 43.51, "volume": 73985.0}, {"date": "2025-08-14", "close": 43.76, "volume": 71691.0}, {"date": "2025-08-15", "close": 43.43, "volume": 52583.0}, {"date": "2025-08-18", "close": 43.15, "volume": 47097.0}, {"date": "2025-08-19", "close": 43.1, "volume": 45551.0}, {"date": "2025-08-20", "close": 43.13, "volume": 51878.0}, {"date": "2025-08-21", "close": 43.05, "volume": 37402.0}, {"date": "2025-08-22", "close": 43.27, "volume": 28590.0}, {"date": "2025-08-25", "close": 43.13, "volume": 47120.0}, {"date": "2025-08-26", "close": 43.22, "volume": 28632.0}, {"date": "2025-08-27", "close": 43.5, "volume": 30756.0}, {"date": "2025-08-28", "close": 43.37, "volume": 57574.0}, {"date": "2025-08-29", "close": 43.82, "volume": 60957.0}, {"date": "2025-09-02", "close": 43.13, "volume": 42411.0}, {"date": "2025-09-03", "close": 44.1, "volume": 85863.0}, {"date": "2025-09-04", "close": 43.25, "volume": 51021.0}, {"date": "2025-09-05", "close": 43.22, "volume": 107548.0}, {"date": "2025-09-08", "close": 43.57, "volume": 252324.0}, {"date": "2025-09-09", "close": 43.69, "volume": 35897.0}, {"date": "2025-09-10", "close": 43.99, "volume": 41235.0}, {"date": "2025-09-11", "close": 44.48, "volume": 38107.0}, {"date": "2025-09-12", "close": 45.03, "volume": 59506.0}, {"date": "2025-09-15", "close": 45.0, "volume": 55136.0}, {"date": "2025-09-16", "close": 45.16, "volume": 43084.0}, {"date": "2025-09-17", "close": 45.77, "volume": 60044.0}, {"date": "2025-09-18", "close": 45.82, "volume": 97803.0}, {"date": "2025-09-19", "close": 45.05, "volume": 70301.0}, {"date": "2025-09-22", "close": 44.94, "volume": 54139.0}, {"date": "2025-09-23", "close": 45.91, "volume": 32314.0}, {"date": "2025-09-24", "close": 46.37, "volume": 34867.0}, {"date": "2025-09-25", "close": 46.0, "volume": 49091.0}, {"date": "2025-09-26", "close": 45.5, "volume": 71542.0}, {"date": "2025-09-29", "close": 45.02, "volume": 40566.0}, {"date": "2025-09-30", "close": 45.54, "volume": 80319.0}, {"date": "2025-10-01", "close": 44.97, "volume": 48802.0}, {"date": "2025-10-02", "close": 44.74, "volume": 47736.0}, {"date": "2025-10-03", "close": 44.78, "volume": 39356.0}, {"date": "2025-10-06", "close": 44.87, "volume": 44976.0}, {"date": "2025-10-07", "close": 44.98, "volume": 26931.0}, {"date": "2025-10-08", "close": 44.99, "volume": 37182.0}, {"date": "2025-10-09", "close": 43.4, "volume": 130912.0}, {"date": "2025-10-10", "close": 42.77, "volume": 88830.0}, {"date": "2025-10-13", "close": 43.38, "volume": 98384.0}, {"date": "2025-10-14", "close": 44.29, "volume": 58982.0}, {"date": "2025-10-15", "close": 43.58, "volume": 42616.0}, {"date": "2025-10-16", "close": 43.3, "volume": 42948.0}, {"date": "2025-10-17", "close": 43.65, "volume": 30762.0}, {"date": "2025-10-20", "close": 44.13, "volume": 31316.0}, {"date": "2025-10-21", "close": 44.23, "volume": 28927.0}, {"date": "2025-10-22", "close": 44.98, "volume": 37222.0}, {"date": "2025-10-23", "close": 45.11, "volume": 52087.0}, {"date": "2025-10-24", "close": 45.3, "volume": 25320.0}, {"date": "2025-10-27", "close": 45.39, "volume": 45592.0}, {"date": "2025-10-28", "close": 45.88, "volume": 48022.0}, {"date": "2025-10-29", "close": 45.0, "volume": 104911.0}, {"date": "2025-10-30", "close": 44.45, "volume": 129399.0}, {"date": "2025-10-31", "close": 44.55, "volume": 91601.0}, {"date": "2025-11-03", "close": 44.3, "volume": 74442.0}, {"date": "2025-11-04", "close": 44.19, "volume": 66950.0}, {"date": "2025-11-05", "close": 45.13, "volume": 67100.0}, {"date": "2025-11-06", "close": 45.85, "volume": 89600.0}, {"date": "2025-11-07", "close": 44.66, "volume": 90199.0}, {"date": "2025-11-10", "close": 45.12, "volume": 92934.0}, {"date": "2025-11-11", "close": 45.61, "volume": 57654.0}, {"date": "2025-11-12", "close": 45.84, "volume": 124682.0}, {"date": "2025-11-13", "close": 45.21, "volume": 90655.0}, {"date": "2025-11-14", "close": 45.47, "volume": 155243.0}, {"date": "2025-11-17", "close": 45.05, "volume": 71746.0}, {"date": "2025-11-18", "close": 45.01, "volume": 37829.0}, {"date": "2025-11-19", "close": 44.69, "volume": 33636.0}, {"date": "2025-11-20", "close": 44.54, "volume": 74118.0}, {"date": "2025-11-21", "close": 44.84, "volume": 64330.0}, {"date": "2025-11-24", "close": 44.93, "volume": 49992.0}, {"date": "2025-11-25", "close": 45.82, "volume": 34138.0}, {"date": "2025-11-26", "close": 46.33, "volume": 30944.0}, {"date": "2025-11-28", "close": 45.84, "volume": 34722.0}, {"date": "2025-12-01", "close": 46.5, "volume": 56855.0}, {"date": "2025-12-02", "close": 45.31, "volume": 42592.0}, {"date": "2025-12-03", "close": 45.82, "volume": 48259.0}, {"date": "2025-12-04", "close": 46.6, "volume": 28897.0}, {"date": "2025-12-05", "close": 45.82, "volume": 42328.0}, {"date": "2025-12-08", "close": 45.73, "volume": 37710.0}, {"date": "2025-12-09", "close": 45.45, "volume": 38930.0}, {"date": "2025-12-10", "close": 45.02, "volume": 58536.0}, {"date": "2025-12-11", "close": 45.21, "volume": 36884.0}, {"date": "2025-12-12", "close": 44.75, "volume": 39611.0}, {"date": "2025-12-15", "close": 44.94, "volume": 38959.0}, {"date": "2025-12-16", "close": 44.18, "volume": 70454.0}, {"date": "2025-12-17", "close": 44.22, "volume": 28243.0}, {"date": "2025-12-18", "close": 44.06, "volume": 34640.0}, {"date": "2025-12-19", "close": 44.48, "volume": 141726.0}, {"date": "2025-12-22", "close": 44.93, "volume": 57093.0}, {"date": "2025-12-23", "close": 45.5, "volume": 42361.0}, {"date": "2025-12-24", "close": 45.3, "volume": 18354.0}, {"date": "2025-12-26", "close": 44.85, "volume": 52889.0}, {"date": "2025-12-29", "close": 44.21, "volume": 46732.0}, {"date": "2025-12-30", "close": 45.28, "volume": 44096.0}, {"date": "2025-12-31", "close": 44.62, "volume": 38139.0}, {"date": "2026-01-02", "close": 47.0, "volume": 64730.0}, {"date": "2026-01-05", "close": 47.97, "volume": 79067.0}, {"date": "2026-01-06", "close": 45.71, "volume": 152086.0}, {"date": "2026-01-07", "close": 46.02, "volume": 69892.0}, {"date": "2026-01-08", "close": 46.75, "volume": 63792.0}, {"date": "2026-01-09", "close": 47.77, "volume": 37322.0}, {"date": "2026-01-12", "close": 47.2, "volume": 65609.0}, {"date": "2026-01-13", "close": 48.68, "volume": 86822.0}, {"date": "2026-01-14", "close": 48.32, "volume": 30984.0}, {"date": "2026-01-15", "close": 48.41, "volume": 59817.0}, {"date": "2026-01-16", "close": 47.76, "volume": 124190.0}, {"date": "2026-01-20", "close": 47.76, "volume": 77442.0}, {"date": "2026-01-21", "close": 48.43, "volume": 48435.0}, {"date": "2026-01-22", "close": 48.09, "volume": 42869.0}, {"date": "2026-01-23", "close": 48.3, "volume": 16125.0}, {"date": "2026-01-26", "close": 48.89, "volume": 29630.0}, {"date": "2026-01-27", "close": 49.98, "volume": 42027.0}, {"date": "2026-01-28", "close": 50.21, "volume": 46590.0}, {"date": "2026-01-29", "close": 51.44, "volume": 44024.0}, {"date": "2026-01-30", "close": 49.69, "volume": 122647.0}, {"date": "2026-02-02", "close": 50.17, "volume": 82156.0}, {"date": "2026-02-03", "close": 51.52, "volume": 83587.0}, {"date": "2026-02-04", "close": 52.88, "volume": 101359.0}, {"date": "2026-02-05", "close": 51.31, "volume": 84767.0}, {"date": "2026-02-06", "close": 52.59, "volume": 159739.0}, {"date": "2026-02-09", "close": 52.87, "volume": 66987.0}, {"date": "2026-02-10", "close": 53.14, "volume": 36492.0}, {"date": "2026-02-11", "close": 54.59, "volume": 74150.0}, {"date": "2026-02-12", "close": 53.4, "volume": 90815.0}, {"date": "2026-02-13", "close": 54.93, "volume": 42119.0}, {"date": "2026-02-17", "close": 54.28, "volume": 42405.0}, {"date": "2026-02-18", "close": 54.46, "volume": 36019.0}, {"date": "2026-02-19", "close": 53.76, "volume": 79202.0}, {"date": "2026-02-20", "close": 54.56, "volume": 45018.0}, {"date": "2026-02-23", "close": 53.47, "volume": 62322.0}, {"date": "2026-02-24", "close": 53.74, "volume": 39171.0}, {"date": "2026-02-25", "close": 52.05, "volume": 93539.0}, {"date": "2026-02-26", "close": 52.29, "volume": 159863.0}, {"date": "2026-02-27", "close": 51.93, "volume": 84751.0}, {"date": "2026-03-02", "close": 54.6, "volume": 116617.0}, {"date": "2026-03-03", "close": 53.97, "volume": 42220.0}, {"date": "2026-03-04", "close": 53.2, "volume": 63327.0}, {"date": "2026-03-05", "close": 53.52, "volume": 64112.0}, {"date": "2026-03-06", "close": 52.05, "volume": 116651.0}, {"date": "2026-03-09", "close": 51.62, "volume": 92887.0}, {"date": "2026-03-10", "close": 53.02, "volume": 76323.0}, {"date": "2026-03-11", "close": 53.2, "volume": 57825.0}, {"date": "2026-03-12", "close": 52.96, "volume": 47825.0}, {"date": "2026-03-13", "close": 52.97, "volume": 59239.0}, {"date": "2026-03-16", "close": 52.96, "volume": 43325.0}, {"date": "2026-03-17", "close": 53.04, "volume": 58134.0}, {"date": "2026-03-18", "close": 53.6, "volume": 54330.0}, {"date": "2026-03-19", "close": 53.72, "volume": 44976.0}, {"date": "2026-03-20", "close": 52.76, "volume": 145395.0}, {"date": "2026-03-23", "close": 53.41, "volume": 82551.0}, {"date": "2026-03-24", "close": 54.23, "volume": 67410.0}, {"date": "2026-03-25", "close": 53.75, "volume": 28718.0}, {"date": "2026-03-26", "close": 54.17, "volume": 46103.0}, {"date": "2026-03-27", "close": 53.12, "volume": 61574.0}, {"date": "2026-03-30", "close": 51.4, "volume": 72696.0}, {"date": "2026-03-31", "close": 49.76, "volume": 122571.0}, {"date": "2026-04-01", "close": 50.45, "volume": 53885.0}, {"date": "2026-04-02", "close": 50.28, "volume": 24423.0}, {"date": "2026-04-06", "close": 50.09, "volume": 52567.0}, {"date": "2026-04-07", "close": 49.74, "volume": 34548.0}, {"date": "2026-04-08", "close": 48.75, "volume": 85367.0}, {"date": "2026-04-09", "close": 49.7, "volume": 41953.0}, {"date": "2026-04-10", "close": 49.84, "volume": 33054.0}, {"date": "2026-04-13", "close": 49.02, "volume": 61555.0}, {"date": "2026-04-14", "close": 48.57, "volume": 60316.0}, {"date": "2026-04-15", "close": 48.81, "volume": 41593.0}, {"date": "2026-04-16", "close": 48.79, "volume": 41170.0}, {"date": "2026-04-17", "close": 49.58, "volume": 35262.0}, {"date": "2026-04-20", "close": 50.07, "volume": 52085.0}, {"date": "2026-04-21", "close": 49.21, "volume": 74227.0}, {"date": "2026-04-22", "close": 49.6, "volume": 61958.0}, {"date": "2026-04-23", "close": 51.5, "volume": 39251.0}, {"date": "2026-04-24", "close": 50.41, "volume": 51144.0}, {"date": "2026-04-27", "close": 50.49, "volume": 44335.0}, {"date": "2026-04-28", "close": 50.86, "volume": 66559.0}, {"date": "2026-04-29", "close": 53.06, "volume": 65326.0}, {"date": "2026-04-30", "close": 53.13, "volume": 113845.0}, {"date": "2026-05-01", "close": 53.95, "volume": 106883.0}, {"date": "2026-05-04", "close": 51.16, "volume": 49195.0}, {"date": "2026-05-05", "close": 52.58, "volume": 49587.0}, {"date": "2026-05-06", "close": 51.24, "volume": 65623.0}, {"date": "2026-05-07", "close": 51.02, "volume": 80671.0}, {"date": "2026-05-08", "close": 51.05, "volume": 71247.0}, {"date": "2026-05-11", "close": 51.45, "volume": 66132.0}, {"date": "2026-05-12", "close": 51.66, "volume": 33910.0}, {"date": "2026-05-13", "close": 51.0, "volume": 34168.0}, {"date": "2026-05-14", "close": 51.62, "volume": 38626.0}, {"date": "2026-05-15", "close": 51.7, "volume": 78859.0}, {"date": "2026-05-18", "close": 52.16, "volume": 37965.0}, {"date": "2026-05-19", "close": 52.31, "volume": 40530.0}, {"date": "2026-05-20", "close": 51.26, "volume": 24724.0}, {"date": "2026-05-21", "close": 51.79, "volume": 23858.0}, {"date": "2026-05-22", "close": 51.3, "volume": 28684.0}, {"date": "2026-05-26", "close": 51.24, "volume": 51865.0}, {"date": "2026-05-27", "close": 50.04, "volume": 26587.0}, {"date": "2026-05-28", "close": 50.61, "volume": 33226.0}, {"date": "2026-05-29", "close": 49.38, "volume": 50017.0}, {"date": "2026-06-01", "close": 51.13, "volume": 82361.0}, {"date": "2026-06-02", "close": 51.95, "volume": 25347.0}, {"date": "2026-06-03", "close": 51.14, "volume": 51565.0}, {"date": "2026-06-04", "close": 52.33, "volume": 154009.0}, {"date": "2026-06-05", "close": 52.05, "volume": 26950.0}, {"date": "2026-06-08", "close": 51.84, "volume": 28999.0}, {"date": "2026-06-09", "close": 51.63, "volume": 47174.0}, {"date": "2026-06-10", "close": 52.49, "volume": 48146.0}, {"date": "2026-06-11", "close": 53.81, "volume": 86115.0}, {"date": "2026-06-12", "close": 53.02, "volume": 173190.0}, {"date": "2026-06-15", "close": 49.52, "volume": 109304.0}, {"date": "2026-06-16", "close": 50.22, "volume": 62627.0}, {"date": "2026-06-17", "close": 49.13, "volume": 86678.0}, {"date": "2026-06-18", "close": 50.41, "volume": 953140.0}, {"date": "2026-06-22", "close": 49.55, "volume": 141822.0}, {"date": "2026-06-23", "close": 49.88, "volume": 189291.0}, {"date": "2026-06-24", "close": 49.01, "volume": 123159.0}, {"date": "2026-06-25", "close": 50.45, "volume": 71008.0}, {"date": "2026-06-26", "close": 50.76, "volume": 52840.0}, {"date": "2026-06-29", "close": 51.2, "volume": 49738.0}, {"date": "2026-06-30", "close": 51.54, "volume": 37649.0}, {"date": "2026-07-01", "close": 51.67, "volume": 41666.0}, {"date": "2026-07-02", "close": 52.25, "volume": 42833.0}, {"date": "2026-07-06", "close": 52.61, "volume": 44949.0}, {"date": "2026-07-07", "close": 53.55, "volume": 41891.0}, {"date": "2026-07-08", "close": 54.5, "volume": 109740.0}, {"date": "2026-07-09", "close": 54.59, "volume": 26839.0}, {"date": "2026-07-10", "close": 54.21, "volume": 49926.0}, {"date": "2026-07-13", "close": 55.07, "volume": 43939.0}, {"date": "2026-07-14", "close": 55.31, "volume": 57806.0}, {"date": "2026-07-15", "close": 55.5, "volume": 66114.0}, {"date": "2026-07-16", "close": 56.12, "volume": 93004.0}, {"date": "2026-07-17", "close": 54.88, "volume": 62187.0}, {"date": "2026-07-20", "close": 55.25, "volume": 54139.0}, {"date": "2026-07-21", "close": 55.24, "volume": 60389.0}, {"date": "2026-07-22", "close": 57.22, "volume": 58835.0}, {"date": "2026-07-23", "close": 57.76, "volume": 71313.0}, {"date": "2026-07-24", "close": 57.19, "volume": 62840.0}, {"date": "2026-07-27", "close": 56.98, "volume": 55227.0}, {"date": "2026-07-28", "close": 57.7, "volume": 47283.0}, {"date": "2026-07-29", "close": 58.69, "volume": 94344.0}, {"date": "2026-07-30", "close": 59.15, "volume": 110012.0}, {"date": "2026-07-31", "close": 60.31, "volume": 212582.0}, {"date": "2026-08-03", "close": 58.03, "volume": 114480.0}, {"date": "2026-08-04", "close": 58.08, "volume": 76090.0}, {"date": "2026-08-05", "close": 57.11, "volume": 136941.0}, {"date": "2026-08-06", "close": 58.9, "volume": 83844.0}, {"date": "2026-08-07", "close": 56.75, "volume": 103226.0}, {"date": "2026-08-10", "close": 59.3, "volume": 176364.0}, {"date": "2026-08-11", "close": 58.52, "volume": 60051.0}, {"date": "2026-08-12", "close": 60.0, "volume": 74752.0}, {"date": "2026-08-13", "close": 52.3, "volume": 1642536.0}, {"date": "2026-08-14", "close": 54.01, "volume": 565968.0}], "refreshing": true}