{"ticker": "HNI", "overview": {"cik": "48287", "ticker": "HNI", "name": "HNI CORP", "industry": "Office Furniture (No Wood)", "country": "United States", "sic": "2522", "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000048287-26-000135", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006528", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000048287-26-000133", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006502", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006466", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000048287-26-000131", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006408", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001140361-26-033891", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0000048287-26-000129", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002023", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000048287-26-000127", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000048287-26-000125", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005569", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001415", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000048287-26-000122", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0000048287-26-000119", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0000950103-26-008782", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001140361-26-023236", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001140361-26-022463", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0000048287-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0000048287-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0000048287-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0000048287-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0000048287-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0000048287-26-000107", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 2468409.6204, "net": -2468409.6204, "insiders": 1, "first_date": "2026-08-24", "last_date": "2026-08-28"}, "metrics": {"ticker": "HNI", "has_prices": true, "as_of": "2026-08-07", "last": 49.7, "prev_close": 48.89, "change": 0.8100000000000023, "change_pct": 0.016567805277152837, "session_volume": 629190.0, "vwap_5": 48.55582383138238, "vwap_20": 43.92236840677644, "vwap_60": 37.32541748415108, "vwap_250": 40.80756637821026, "high_52w": 52.55, "low_52w": 29.25, "avg_volume_20": 646088.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000048287-26-000135", "src": "INSIDERS", "ticker": "HNI", "cik": "48287", "company": "HNI CORP", "company_raw": "HNI CORP", "who": "Jeffrey D. Lorenger", "who_key": "Lorenger Jeffrey D", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 75200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture (No Wood)", "country": "United States", "headline": "HNI's CEO lightens up \u2014 $75K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1311511/000004828726000135/0000048287-26-000135-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0000048287-26-000133", "src": "INSIDERS", "ticker": "HNI", "cik": "48287", "company": "HNI CORP", "company_raw": "HNI CORP", "who": "Jeffrey D. Lorenger", "who_key": "Lorenger Jeffrey D", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2358204.6104, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Office Furniture (No Wood)", "country": "United States", "headline": "CEO cashes out $2.4M of HNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1311511/000004828726000133/0000048287-26-000133-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97431}, {"id": "0000048287-26-000131", "src": "INSIDERS", "ticker": "HNI", "cik": "48287", "company": "HNI CORP", "company_raw": "HNI CORP", "who": "Jeffrey D. Lorenger", "who_key": "Lorenger Jeffrey D", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 35005.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture (No Wood)", "country": "United States", "headline": "The corner office trims HNI: $35K", "source_url": "https://www.sec.gov/Archives/edgar/data/1311511/000004828726000131/0000048287-26-000131-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101751}, {"id": "0000048287-26-000129", "src": "INSIDERS", "ticker": "HNI", "cik": "48287", "company": "HNI CORP", "company_raw": "HNI CORP", "who": "Timothy C. E. Brown", "who_key": "Brown Timothy C. E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12497.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture (No Wood)", "country": "United States", "headline": "Director files routine paperwork on HNI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692536/000004828726000129/0000048287-26-000129-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110391}, {"id": "13DG-0002100119-26-001415", "src": "13DG", "ticker": "HNI", "cik": "48287", "company": "HNI CORP", "company_raw": "HNI CORP", "who": "HNI Corp", "who_key": "HNI CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture (No Wood)", "country": "United States", "headline": "HNI CORP takes a 5.22% passive stake in HNI", "source_url": "https://www.sec.gov/Archives/edgar/data/48287/0002100119-26-001415-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "13DG-0000315066-26-002023", "src": "13DG", "ticker": "HNI", "cik": "48287", "company": "HNI CORP", "company_raw": "HNI CORP", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Office Furniture (No Wood)", "country": "United States", "headline": "FMR LLC moves to a 14.8% passive stake in HNI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002023-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0002100121-26-000433", "src": "13DG", "ticker": "HNI", "cik": "48287", "company": "HNI CORP", "company_raw": "HNI CORP", "who": "HNI Corp", "who_key": "HNI CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture (No Wood)", "country": "United States", "headline": "HNI CORP crosses 5% of HNI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/48287/0002100121-26-000433-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000315066-26-000718", "src": "13DG", "ticker": "HNI", "cik": "48287", "company": "HNI CORP", "company_raw": "HNI CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture (No Wood)", "country": "United States", "headline": "FMR LLC crosses 5% of HNI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-000718-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301911}, {"id": "13DG-0000102909-26-001472", "src": "13DG", "ticker": "HNI", "cik": "48287", "company": "HNI CORP", "company_raw": "HNI CORP", "who": "HNI Corp", "who_key": "HNI CORP", "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": "Office Furniture (No Wood)", "country": "United States", "headline": "HNI CORP adjusts its stake in HNI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/48287/0000102909-26-001472-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "HOUSE-2025-20030387-T124", "src": "CONGRESS", "ticker": "HNI", "cik": "", "company": "HNI CORP", "company_raw": "- Standard Unit Trust\nD: Account Closing\nHNI Corporation Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve sells HNI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782871}, {"id": "HOUSE-2025-20029038-T51", "src": "CONGRESS", "ticker": "HNI", "cik": "", "company": "HNI CORP", "company_raw": "andard Unit Trust\nD: Portfolio Rebalance\nHNI Corporation Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve adds HNI to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837591}, {"id": "SENATE-a6280b04b9a14df8ab60cdbe26b49d78-39", "src": "CONGRESS", "ticker": "HNI", "cik": "", "company": "HNI CORP", "company_raw": "HNI Corp. (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Susan M Collins dumps HNI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/", "trade_date": "2014-05-07", "timestamp": "2014-05-07", "mins": 6570231}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002023", "src": "13DG", "ticker": "HNI", "cik": "48287", "company": "HNI CORP", "company_raw": "HNI CORP", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Office Furniture (No Wood)", "country": "United States", "headline": "FMR LLC moves to a 14.8% passive stake in HNI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002023-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0002100119-26-001415", "src": "13DG", "ticker": "HNI", "cik": "48287", "company": "HNI CORP", "company_raw": "HNI CORP", "who": "HNI Corp", "who_key": "HNI CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture (No Wood)", "country": "United States", "headline": "HNI CORP takes a 5.22% passive stake in HNI", "source_url": "https://www.sec.gov/Archives/edgar/data/48287/0002100119-26-001415-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "13DG-0002100121-26-000433", "src": "13DG", "ticker": "HNI", "cik": "48287", "company": "HNI CORP", "company_raw": "HNI CORP", "who": "HNI Corp", "who_key": "HNI CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture (No Wood)", "country": "United States", "headline": "HNI CORP crosses 5% of HNI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/48287/0002100121-26-000433-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000315066-26-000718", "src": "13DG", "ticker": "HNI", "cik": "48287", "company": "HNI CORP", "company_raw": "HNI CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture (No Wood)", "country": "United States", "headline": "FMR LLC crosses 5% of HNI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-000718-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301911}, {"id": "13DG-0000102909-26-001472", "src": "13DG", "ticker": "HNI", "cik": "48287", "company": "HNI CORP", "company_raw": "HNI CORP", "who": "HNI Corp", "who_key": "HNI CORP", "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": "Office Furniture (No Wood)", "country": "United States", "headline": "HNI CORP adjusts its stake in HNI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/48287/0000102909-26-001472-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "HNI Corporation Common Stock", "new_value": "HNI CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000048287", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000048287", "applied": 1, "detected_at": "2026-10-25T02:44:48.190513"}]}, "key_people": [{"who": "Jeffrey D. Lorenger", "who_key": "Lorenger Jeffrey D", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2468409.6204, "net": -2468409.6204, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75200.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311511/000004828726000135/0000048287-26-000135-index.htm"}, {"action": "SELL", "amount": 2358204.6104, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311511/000004828726000133/0000048287-26-000133-index.htm"}, {"action": "SELL", "amount": 35005.01, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311511/000004828726000131/0000048287-26-000131-index.htm"}], "latest": {"action": "SELL", "amount": 75200.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311511/000004828726000135/0000048287-26-000135-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/"}}], "activity": [{"date": "2026-08-24", "net": -35005.01}, {"date": "2026-08-27", "net": -2358204.6104}, {"date": "2026-08-28", "net": -75200.0}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000048287-26-000135", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006528", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000048287-26-000133", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006502", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006466", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000048287-26-000131", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006408", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001140361-26-033891", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0000048287-26-000129", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002023", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000048287-26-000127", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000048287-26-000125", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005569", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001415", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000048287-26-000122", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0000048287-26-000119", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0000950103-26-008782", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001140361-26-023236", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001140361-26-022463", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0000048287-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0000048287-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0000048287-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0000048287-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0000048287-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0000048287-26-000107", "price_sensitive": false}], "performance": {"ticker": "HNI", "has_prices": true, "summary": {"n": 1, "avg": 0.12063134160090194, "win_rate": 1.0, "best": 0.12063134160090194, "worst": 0.12063134160090194, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 44.35, "return": 0.12063134160090194}]}, "price_series": [{"date": "2016-08-08", "close": 53.23, "volume": 155951.0}, {"date": "2016-08-09", "close": 53.36, "volume": 119498.0}, {"date": "2016-08-10", "close": 52.9, "volume": 103606.0}, {"date": "2016-08-11", "close": 53.13, "volume": 145826.0}, {"date": "2016-08-12", "close": 52.7, "volume": 118685.0}, {"date": "2016-08-15", "close": 53.14, "volume": 134425.0}, {"date": "2016-08-16", "close": 52.94, "volume": 133977.0}, {"date": "2016-08-17", "close": 52.17, "volume": 136498.0}, {"date": "2016-08-18", "close": 52.7, "volume": 112111.0}, {"date": "2016-08-19", "close": 53.52, "volume": 197108.0}, {"date": "2016-08-22", "close": 53.61, "volume": 138880.0}, {"date": "2016-08-23", "close": 54.65, "volume": 205518.0}, {"date": "2016-08-24", "close": 54.45, "volume": 129635.0}, {"date": "2016-08-25", "close": 55.14, "volume": 125445.0}, {"date": "2016-08-26", "close": 54.9, "volume": 173628.0}, {"date": "2016-08-29", "close": 55.61, "volume": 216169.0}, {"date": "2016-08-30", "close": 56.09, "volume": 99867.0}, {"date": "2016-08-31", "close": 55.84, "volume": 189270.0}, {"date": "2016-09-01", "close": 55.8, "volume": 204116.0}, {"date": "2016-09-02", "close": 56.18, "volume": 155079.0}, {"date": "2016-09-06", "close": 55.57, "volume": 129397.0}, {"date": "2016-09-07", "close": 56.26, "volume": 185718.0}, {"date": "2016-09-08", "close": 55.64, "volume": 141319.0}, {"date": "2016-09-09", "close": 53.25, "volume": 229511.0}, {"date": "2016-09-12", "close": 54.06, "volume": 168386.0}, {"date": "2016-09-13", "close": 53.63, "volume": 255539.0}, {"date": "2016-09-14", "close": 52.5, "volume": 167415.0}, {"date": "2016-09-15", "close": 53.42, "volume": 139912.0}, {"date": "2016-09-16", "close": 52.99, "volume": 283057.0}, {"date": "2016-09-19", "close": 54.21, "volume": 192251.0}, {"date": "2016-09-20", "close": 40.97, "volume": 1954324.0}, {"date": "2016-09-21", "close": 40.11, "volume": 867916.0}, {"date": "2016-09-22", "close": 41.59, "volume": 529028.0}, {"date": "2016-09-23", "close": 39.97, "volume": 302839.0}, {"date": "2016-09-26", "close": 39.63, "volume": 259274.0}, {"date": "2016-09-27", "close": 39.9, "volume": 220750.0}, {"date": "2016-09-28", "close": 40.1, "volume": 261913.0}, {"date": "2016-09-29", "close": 39.69, "volume": 232553.0}, {"date": "2016-09-30", "close": 39.8, "volume": 272702.0}, {"date": "2016-10-03", "close": 39.61, "volume": 193733.0}, {"date": "2016-10-04", "close": 39.61, "volume": 148133.0}, {"date": "2016-10-05", "close": 39.34, "volume": 210141.0}, {"date": "2016-10-06", "close": 39.59, "volume": 202751.0}, {"date": "2016-10-07", "close": 38.41, "volume": 387703.0}, {"date": "2016-10-10", "close": 38.76, "volume": 161788.0}, {"date": "2016-10-11", "close": 37.74, "volume": 158843.0}, {"date": "2016-10-12", "close": 38.09, "volume": 196688.0}, {"date": "2016-10-13", "close": 37.63, "volume": 119029.0}, {"date": "2016-10-14", "close": 37.54, "volume": 130865.0}, {"date": "2016-10-17", "close": 37.85, "volume": 111570.0}, {"date": "2016-10-18", "close": 37.65, "volume": 171692.0}, {"date": "2016-10-19", "close": 38.25, "volume": 263619.0}, {"date": "2016-10-20", "close": 42.09, "volume": 591202.0}, {"date": "2016-10-21", "close": 42.13, "volume": 456702.0}, {"date": "2016-10-24", "close": 42.62, "volume": 185435.0}, {"date": "2016-10-25", "close": 41.11, "volume": 244245.0}, {"date": "2016-10-26", "close": 40.74, "volume": 165679.0}, {"date": "2016-10-27", "close": 40.41, "volume": 164739.0}, {"date": "2016-10-28", "close": 40.39, "volume": 126376.0}, {"date": "2016-10-31", "close": 40.66, "volume": 162923.0}, {"date": "2016-11-01", "close": 39.57, "volume": 220260.0}, {"date": "2016-11-02", "close": 39.97, "volume": 133511.0}, {"date": "2016-11-03", "close": 39.83, "volume": 123908.0}, {"date": "2016-11-04", "close": 40.18, "volume": 150535.0}, {"date": "2016-11-07", "close": 42.3, "volume": 190833.0}, {"date": "2016-11-08", "close": 41.61, "volume": 181228.0}, {"date": "2016-11-09", "close": 43.86, "volume": 231243.0}, {"date": "2016-11-10", "close": 45.09, "volume": 270788.0}, {"date": "2016-11-11", "close": 47.83, "volume": 342232.0}, {"date": "2016-11-14", "close": 48.41, "volume": 251356.0}, {"date": "2016-11-15", "close": 48.72, "volume": 157039.0}, {"date": "2016-11-16", "close": 49.77, "volume": 171304.0}, {"date": "2016-11-17", "close": 50.82, "volume": 214572.0}, {"date": "2016-11-18", "close": 51.71, "volume": 192212.0}, {"date": "2016-11-21", "close": 51.5, "volume": 205882.0}, {"date": "2016-11-22", "close": 53.49, "volume": 165270.0}, {"date": "2016-11-23", "close": 54.48, "volume": 145244.0}, {"date": "2016-11-25", "close": 54.9, "volume": 68151.0}, {"date": "2016-11-28", "close": 54.65, "volume": 203704.0}, {"date": "2016-11-29", "close": 53.75, "volume": 210959.0}, {"date": "2016-11-30", "close": 52.77, "volume": 191023.0}, {"date": "2016-12-01", "close": 53.36, "volume": 228757.0}, {"date": "2016-12-02", "close": 52.19, "volume": 195438.0}, {"date": "2016-12-05", "close": 52.83, "volume": 259967.0}, {"date": "2016-12-06", "close": 53.73, "volume": 280421.0}, {"date": "2016-12-07", "close": 54.76, "volume": 179605.0}, {"date": "2016-12-08", "close": 55.5, "volume": 268296.0}, {"date": "2016-12-09", "close": 55.4, "volume": 220941.0}, {"date": "2016-12-12", "close": 55.15, "volume": 347633.0}, {"date": "2016-12-13", "close": 54.53, "volume": 178231.0}, {"date": "2016-12-14", "close": 53.42, "volume": 304577.0}, {"date": "2016-12-15", "close": 55.62, "volume": 337293.0}, {"date": "2016-12-16", "close": 54.36, "volume": 950618.0}, {"date": "2016-12-19", "close": 54.74, "volume": 223045.0}, {"date": "2016-12-20", "close": 54.87, "volume": 324556.0}, {"date": "2016-12-21", "close": 55.7, "volume": 187628.0}, {"date": "2016-12-22", "close": 54.97, "volume": 129635.0}, {"date": "2016-12-23", "close": 55.58, "volume": 119086.0}, {"date": "2016-12-27", "close": 56.2, "volume": 126242.0}, {"date": "2016-12-28", "close": 55.54, "volume": 137393.0}, {"date": "2016-12-29", "close": 56.12, "volume": 145093.0}, {"date": "2016-12-30", "close": 55.92, "volume": 151124.0}, {"date": "2017-01-03", "close": 55.01, "volume": 272369.0}, {"date": "2017-01-04", "close": 55.91, "volume": 267747.0}, {"date": "2017-01-05", "close": 53.1, "volume": 281236.0}, {"date": "2017-01-06", "close": 51.99, "volume": 303384.0}, {"date": "2017-01-09", "close": 51.4, "volume": 383660.0}, {"date": "2017-01-10", "close": 52.4, "volume": 326613.0}, {"date": "2017-01-11", "close": 52.58, "volume": 184275.0}, {"date": "2017-01-12", "close": 51.99, "volume": 185247.0}, {"date": "2017-01-13", "close": 52.49, "volume": 187917.0}, {"date": "2017-01-17", "close": 50.57, "volume": 197320.0}, {"date": "2017-01-18", "close": 50.86, "volume": 234050.0}, {"date": "2017-01-19", "close": 49.49, "volume": 148260.0}, {"date": "2017-01-20", "close": 50.19, "volume": 143037.0}, {"date": "2017-01-23", "close": 49.84, "volume": 95390.0}, {"date": "2017-01-24", "close": 51.08, "volume": 160007.0}, {"date": "2017-01-25", "close": 51.73, "volume": 149631.0}, {"date": "2017-01-26", "close": 51.46, "volume": 122842.0}, {"date": "2017-01-27", "close": 51.5, "volume": 159974.0}, {"date": "2017-01-30", "close": 49.86, "volume": 164628.0}, {"date": "2017-01-31", "close": 50.41, "volume": 202821.0}, {"date": "2017-02-01", "close": 49.86, "volume": 179842.0}, {"date": "2017-02-02", "close": 49.03, "volume": 211433.0}, {"date": "2017-02-03", "close": 50.5, "volume": 134900.0}, {"date": "2017-02-06", "close": 46.69, "volume": 521286.0}, {"date": "2017-02-07", "close": 47.19, "volume": 242471.0}, {"date": "2017-02-08", "close": 46.52, "volume": 265728.0}, {"date": "2017-02-09", "close": 47.18, "volume": 436830.0}, {"date": "2017-02-10", "close": 47.67, "volume": 246178.0}, {"date": "2017-02-13", "close": 46.39, "volume": 250618.0}, {"date": "2017-02-14", "close": 46.84, "volume": 195696.0}, {"date": "2017-02-15", "close": 46.62, "volume": 236149.0}, {"date": "2017-02-16", "close": 46.05, "volume": 199835.0}, {"date": "2017-02-17", "close": 46.09, "volume": 232495.0}, {"date": "2017-02-21", "close": 46.92, "volume": 137384.0}, {"date": "2017-02-22", "close": 46.59, "volume": 93281.0}, {"date": "2017-02-23", "close": 45.79, "volume": 174164.0}, {"date": "2017-02-24", "close": 45.63, "volume": 130474.0}, {"date": "2017-02-27", "close": 46.26, "volume": 205221.0}, {"date": "2017-02-28", "close": 45.82, "volume": 365514.0}, {"date": "2017-03-01", "close": 47.24, "volume": 335723.0}, {"date": "2017-03-02", "close": 46.14, "volume": 193940.0}, {"date": "2017-03-03", "close": 46.05, "volume": 149763.0}, {"date": "2017-03-06", "close": 46.51, "volume": 156385.0}, {"date": "2017-03-07", "close": 47.12, "volume": 389898.0}, {"date": "2017-03-08", "close": 46.87, "volume": 195686.0}, {"date": "2017-03-09", "close": 45.52, "volume": 200593.0}, {"date": "2017-03-10", "close": 46.09, "volume": 175673.0}, {"date": "2017-03-13", "close": 46.11, "volume": 101801.0}, {"date": "2017-03-14", "close": 46.14, "volume": 122844.0}, {"date": "2017-03-15", "close": 46.69, "volume": 175735.0}, {"date": "2017-03-16", "close": 46.55, "volume": 133232.0}, {"date": "2017-03-17", "close": 46.97, "volume": 429165.0}, {"date": "2017-03-20", "close": 45.42, "volume": 202849.0}, {"date": "2017-03-21", "close": 44.84, "volume": 182918.0}, {"date": "2017-03-22", "close": 44.75, "volume": 212770.0}, {"date": "2017-03-23", "close": 45.42, "volume": 220064.0}, {"date": "2017-03-24", "close": 45.34, "volume": 149735.0}, {"date": "2017-03-27", "close": 45.24, "volume": 208112.0}, {"date": "2017-03-28", "close": 45.23, "volume": 173824.0}, {"date": "2017-03-29", "close": 45.27, "volume": 215873.0}, {"date": "2017-03-30", "close": 45.02, "volume": 424213.0}, {"date": "2017-03-31", "close": 46.09, "volume": 272035.0}, {"date": "2017-04-03", "close": 45.79, "volume": 215688.0}, {"date": "2017-04-04", "close": 45.62, "volume": 208465.0}, {"date": "2017-04-05", "close": 45.21, "volume": 220761.0}, {"date": "2017-04-06", "close": 45.97, "volume": 187887.0}, {"date": "2017-04-07", "close": 45.84, "volume": 258512.0}, {"date": "2017-04-10", "close": 46.12, "volume": 162830.0}, {"date": "2017-04-11", "close": 47.27, "volume": 178394.0}, {"date": "2017-04-12", "close": 46.16, "volume": 146887.0}, {"date": "2017-04-13", "close": 45.15, "volume": 200713.0}, {"date": "2017-04-17", "close": 46.26, "volume": 145892.0}, {"date": "2017-04-18", "close": 46.23, "volume": 167567.0}, {"date": "2017-04-19", "close": 46.73, "volume": 204266.0}, {"date": "2017-04-20", "close": 45.6, "volume": 494000.0}, {"date": "2017-04-21", "close": 44.35, "volume": 390689.0}, {"date": "2017-04-24", "close": 45.43, "volume": 297152.0}, {"date": "2017-04-25", "close": 47.35, "volume": 455520.0}, {"date": "2017-04-26", "close": 47.52, "volume": 298532.0}, {"date": "2017-04-27", "close": 47.24, "volume": 156344.0}, {"date": "2017-04-28", "close": 46.76, "volume": 178393.0}, {"date": "2017-05-01", "close": 47.16, "volume": 197981.0}, {"date": "2017-05-02", "close": 46.9, "volume": 215874.0}, {"date": "2017-05-03", "close": 46.34, "volume": 132917.0}, {"date": "2017-05-04", "close": 45.53, "volume": 122527.0}, {"date": "2017-05-05", "close": 45.55, "volume": 134355.0}, {"date": "2017-05-08", "close": 45.72, "volume": 148561.0}, {"date": "2017-05-09", "close": 45.16, "volume": 158645.0}, {"date": "2017-05-10", "close": 45.56, "volume": 98241.0}, {"date": "2017-05-11", "close": 44.41, "volume": 154551.0}, {"date": "2017-05-12", "close": 43.08, "volume": 135850.0}, {"date": "2017-05-15", "close": 44.13, "volume": 142432.0}, {"date": "2017-05-16", "close": 43.41, "volume": 163457.0}, {"date": "2017-05-17", "close": 42.2, "volume": 247132.0}, {"date": "2017-05-18", "close": 41.67, "volume": 170780.0}, {"date": "2017-05-19", "close": 42.28, "volume": 273040.0}, {"date": "2017-05-22", "close": 42.57, "volume": 257289.0}, {"date": "2017-05-23", "close": 42.46, "volume": 168302.0}, {"date": "2017-05-24", "close": 42.83, "volume": 154012.0}, {"date": "2017-05-25", "close": 42.66, "volume": 178656.0}, {"date": "2017-05-26", "close": 42.86, "volume": 130930.0}, {"date": "2017-05-30", "close": 42.7, "volume": 127424.0}, {"date": "2017-05-31", "close": 43.02, "volume": 187459.0}, {"date": "2017-06-01", "close": 44.94, "volume": 239332.0}, {"date": "2017-06-02", "close": 45.29, "volume": 275323.0}, {"date": "2017-06-05", "close": 44.33, "volume": 163045.0}, {"date": "2017-06-06", "close": 43.92, "volume": 134549.0}, {"date": "2017-06-07", "close": 43.75, "volume": 235661.0}, {"date": "2017-06-08", "close": 44.91, "volume": 140136.0}, {"date": "2017-06-09", "close": 39.27, "volume": 616615.0}, {"date": "2017-06-12", "close": 40.56, "volume": 707853.0}, {"date": "2017-06-13", "close": 40.97, "volume": 418501.0}, {"date": "2017-06-14", "close": 40.86, "volume": 402554.0}, {"date": "2017-06-15", "close": 40.34, "volume": 242356.0}, {"date": "2017-06-16", "close": 39.65, "volume": 472924.0}, {"date": "2017-06-19", "close": 40.0, "volume": 200677.0}, {"date": "2017-06-20", "close": 38.87, "volume": 176572.0}, {"date": "2017-06-21", "close": 38.42, "volume": 153434.0}, {"date": "2017-06-22", "close": 38.31, "volume": 262966.0}, {"date": "2017-06-23", "close": 38.67, "volume": 367211.0}, {"date": "2017-06-26", "close": 39.51, "volume": 224060.0}, {"date": "2017-06-27", "close": 39.78, "volume": 225699.0}, {"date": "2017-06-28", "close": 40.3, "volume": 253442.0}, {"date": "2017-06-29", "close": 39.96, "volume": 228418.0}, {"date": "2017-06-30", "close": 39.87, "volume": 162800.0}, {"date": "2017-07-03", "close": 40.45, "volume": 105315.0}, {"date": "2017-07-05", "close": 39.86, "volume": 204361.0}, {"date": "2017-07-06", "close": 39.61, "volume": 206387.0}, {"date": "2017-07-07", "close": 40.03, "volume": 246245.0}, {"date": "2017-07-10", "close": 39.28, "volume": 240929.0}, {"date": "2017-07-11", "close": 39.23, "volume": 180053.0}, {"date": "2017-07-12", "close": 39.54, "volume": 150099.0}, {"date": "2017-07-13", "close": 39.16, "volume": 269073.0}, {"date": "2017-07-14", "close": 39.6, "volume": 171392.0}, {"date": "2017-07-17", "close": 39.36, "volume": 167422.0}, {"date": "2017-07-18", "close": 39.14, "volume": 106890.0}, {"date": "2017-07-19", "close": 39.48, "volume": 264778.0}, {"date": "2017-07-20", "close": 39.75, "volume": 134539.0}, {"date": "2017-07-21", "close": 39.4, "volume": 154408.0}, {"date": "2017-07-24", "close": 39.86, "volume": 227340.0}, {"date": "2017-07-25", "close": 37.03, "volume": 1005959.0}, {"date": "2017-07-26", "close": 36.63, "volume": 358342.0}, {"date": "2017-07-27", "close": 37.03, "volume": 309270.0}, {"date": "2017-07-28", "close": 37.31, "volume": 294994.0}, {"date": "2017-07-31", "close": 37.75, "volume": 169232.0}, {"date": "2017-08-01", "close": 37.35, "volume": 255849.0}, {"date": "2017-08-02", "close": 36.5, "volume": 220054.0}, {"date": "2017-08-03", "close": 36.0, "volume": 247326.0}, {"date": "2017-08-04", "close": 36.48, "volume": 121903.0}, {"date": "2017-08-07", "close": 36.21, "volume": 143500.0}, {"date": "2017-08-08", "close": 36.59, "volume": 196602.0}, {"date": "2017-08-09", "close": 36.04, "volume": 190195.0}, {"date": "2017-08-10", "close": 35.67, "volume": 225099.0}, {"date": "2017-08-11", "close": 35.47, "volume": 272963.0}, {"date": "2017-08-14", "close": 36.08, "volume": 165694.0}, {"date": "2017-08-15", "close": 35.16, "volume": 204070.0}, {"date": "2017-08-16", "close": 35.14, "volume": 170995.0}, {"date": "2017-08-17", "close": 34.91, "volume": 346414.0}, {"date": "2017-08-18", "close": 35.05, "volume": 245644.0}, {"date": "2017-08-21", "close": 34.82, "volume": 242531.0}, {"date": "2017-08-22", "close": 34.95, "volume": 259239.0}, {"date": "2017-08-23", "close": 36.59, "volume": 534009.0}, {"date": "2017-08-24", "close": 36.23, "volume": 271670.0}, {"date": "2017-08-25", "close": 36.06, "volume": 270383.0}, {"date": "2017-08-28", "close": 36.18, "volume": 221530.0}, {"date": "2017-08-29", "close": 36.26, "volume": 185082.0}, {"date": "2017-08-30", "close": 36.47, "volume": 158731.0}, {"date": "2017-08-31", "close": 36.65, "volume": 230683.0}, {"date": "2017-09-01", "close": 37.14, "volume": 152663.0}, {"date": "2017-09-05", "close": 36.58, "volume": 207422.0}, {"date": "2017-09-06", "close": 36.6, "volume": 197645.0}, {"date": "2017-09-07", "close": 36.22, "volume": 150904.0}, {"date": "2017-09-08", "close": 37.01, "volume": 175369.0}, {"date": "2017-09-11", "close": 37.52, "volume": 225629.0}, {"date": "2017-09-12", "close": 37.8, "volume": 156536.0}, {"date": "2017-09-13", "close": 37.65, "volume": 223170.0}, {"date": "2017-09-14", "close": 37.18, "volume": 249317.0}, {"date": "2017-09-15", "close": 37.93, "volume": 346596.0}, {"date": "2017-09-18", "close": 37.88, "volume": 180363.0}, {"date": "2017-09-19", "close": 38.06, "volume": 201388.0}, {"date": "2017-09-20", "close": 38.01, "volume": 236410.0}, {"date": "2017-09-21", "close": 38.26, "volume": 226832.0}, {"date": "2017-09-22", "close": 38.7, "volume": 156167.0}, {"date": "2017-09-25", "close": 39.05, "volume": 170808.0}, {"date": "2017-09-26", "close": 39.6, "volume": 246235.0}, {"date": "2017-09-27", "close": 40.8, "volume": 212513.0}, {"date": "2017-09-28", "close": 41.36, "volume": 162505.0}, {"date": "2017-09-29", "close": 41.47, "volume": 284365.0}, {"date": "2017-10-02", "close": 42.16, "volume": 198291.0}, {"date": "2017-10-03", "close": 42.13, "volume": 193195.0}, {"date": "2017-10-04", "close": 42.0, "volume": 121634.0}, {"date": "2017-10-05", "close": 41.72, "volume": 106158.0}, {"date": "2017-10-06", "close": 41.52, "volume": 117230.0}, {"date": "2017-10-09", "close": 41.14, "volume": 135702.0}, {"date": "2017-10-10", "close": 41.75, "volume": 119655.0}, {"date": "2017-10-11", "close": 42.11, "volume": 126047.0}, {"date": "2017-10-12", "close": 42.38, "volume": 118319.0}, {"date": "2017-10-13", "close": 42.4, "volume": 144635.0}, {"date": "2017-10-16", "close": 42.42, "volume": 119937.0}, {"date": "2017-10-17", "close": 42.17, "volume": 136050.0}, {"date": "2017-10-18", "close": 42.69, "volume": 149848.0}, {"date": "2017-10-19", "close": 42.78, "volume": 140352.0}, {"date": "2017-10-20", "close": 42.86, "volume": 218524.0}, {"date": "2017-10-23", "close": 42.29, "volume": 275953.0}, {"date": "2017-10-24", "close": 34.38, "volume": 1910997.0}, {"date": "2017-10-25", "close": 36.47, "volume": 588280.0}, {"date": "2017-10-26", "close": 35.75, "volume": 265038.0}, {"date": "2017-10-27", "close": 35.82, "volume": 234725.0}, {"date": "2017-10-30", "close": 34.16, "volume": 260680.0}, {"date": "2017-10-31", "close": 34.22, "volume": 193722.0}, {"date": "2017-11-01", "close": 34.02, "volume": 210540.0}, {"date": "2017-11-02", "close": 34.02, "volume": 211183.0}, {"date": "2017-11-03", "close": 33.74, "volume": 210205.0}, {"date": "2017-11-06", "close": 34.01, "volume": 180915.0}, {"date": "2017-11-07", "close": 33.77, "volume": 278994.0}, {"date": "2017-11-08", "close": 33.53, "volume": 192035.0}, {"date": "2017-11-09", "close": 33.44, "volume": 156693.0}, {"date": "2017-11-10", "close": 33.37, "volume": 159746.0}, {"date": "2017-11-13", "close": 33.41, "volume": 222575.0}, {"date": "2017-11-14", "close": 33.41, "volume": 115556.0}, {"date": "2017-11-15", "close": 32.99, "volume": 279025.0}, {"date": "2017-11-16", "close": 34.02, "volume": 381700.0}, {"date": "2017-11-17", "close": 33.72, "volume": 162776.0}, {"date": "2017-11-20", "close": 33.77, "volume": 139797.0}, {"date": "2017-11-21", "close": 33.86, "volume": 165574.0}, {"date": "2017-11-22", "close": 33.64, "volume": 132081.0}, {"date": "2017-11-24", "close": 33.65, "volume": 62622.0}, {"date": "2017-11-27", "close": 33.61, "volume": 138322.0}, {"date": "2017-11-28", "close": 34.23, "volume": 241876.0}, {"date": "2017-11-29", "close": 35.29, "volume": 355972.0}, {"date": "2017-11-30", "close": 35.0, "volume": 193402.0}, {"date": "2017-12-01", "close": 34.24, "volume": 186315.0}, {"date": "2017-12-04", "close": 34.3, "volume": 225108.0}, {"date": "2017-12-05", "close": 33.63, "volume": 258681.0}, {"date": "2017-12-06", "close": 33.68, "volume": 142257.0}, {"date": "2017-12-07", "close": 33.51, "volume": 201282.0}, {"date": "2017-12-08", "close": 33.52, "volume": 229196.0}, {"date": "2017-12-11", "close": 34.06, "volume": 180583.0}, {"date": "2017-12-12", "close": 34.95, "volume": 217976.0}, {"date": "2017-12-13", "close": 34.8, "volume": 288326.0}, {"date": "2017-12-14", "close": 34.16, "volume": 230225.0}, {"date": "2017-12-15", "close": 35.3, "volume": 912677.0}, {"date": "2017-12-18", "close": 36.08, "volume": 245110.0}, {"date": "2017-12-19", "close": 35.51, "volume": 235664.0}, {"date": "2017-12-20", "close": 36.29, "volume": 209902.0}, {"date": "2017-12-21", "close": 37.26, "volume": 232723.0}, {"date": "2017-12-22", "close": 36.91, "volume": 209191.0}, {"date": "2017-12-26", "close": 38.15, "volume": 225215.0}, {"date": "2017-12-27", "close": 37.79, "volume": 248398.0}, {"date": "2017-12-28", "close": 38.19, "volume": 197050.0}, {"date": "2017-12-29", "close": 38.57, "volume": 246068.0}, {"date": "2018-01-02", "close": 39.09, "volume": 250988.0}, {"date": "2018-01-03", "close": 38.75, "volume": 167692.0}, {"date": "2018-01-04", "close": 38.71, "volume": 230517.0}, {"date": "2018-01-05", "close": 38.37, "volume": 157345.0}, {"date": "2018-01-08", "close": 38.43, "volume": 226053.0}, {"date": "2018-01-09", "close": 37.65, "volume": 438827.0}, {"date": "2018-01-10", "close": 37.82, "volume": 202065.0}, {"date": "2018-01-11", "close": 39.21, "volume": 149027.0}, {"date": "2018-01-12", "close": 39.75, "volume": 146075.0}, {"date": "2018-01-16", "close": 39.11, "volume": 163999.0}, {"date": "2018-01-17", "close": 39.32, "volume": 260989.0}, {"date": "2018-01-18", "close": 38.64, "volume": 159110.0}, {"date": "2018-01-19", "close": 39.18, "volume": 120370.0}, {"date": "2018-01-22", "close": 39.43, "volume": 244456.0}, {"date": "2018-01-23", "close": 39.61, "volume": 158554.0}, {"date": "2018-01-24", "close": 39.52, "volume": 163162.0}, {"date": "2018-01-25", "close": 39.82, "volume": 262136.0}, {"date": "2018-01-26", "close": 39.44, "volume": 133433.0}, {"date": "2018-01-29", "close": 39.15, "volume": 121070.0}, {"date": "2018-01-30", "close": 39.29, "volume": 179623.0}, {"date": "2018-01-31", "close": 38.89, "volume": 153161.0}, {"date": "2018-02-01", "close": 38.22, "volume": 207801.0}, {"date": "2018-02-02", "close": 37.68, "volume": 152328.0}, {"date": "2018-02-05", "close": 35.88, "volume": 220172.0}, {"date": "2018-02-06", "close": 35.4, "volume": 409690.0}, {"date": "2018-02-07", "close": 36.18, "volume": 224434.0}, {"date": "2018-02-08", "close": 35.23, "volume": 207593.0}, {"date": "2018-02-09", "close": 37.65, "volume": 402386.0}, {"date": "2018-02-12", "close": 37.43, "volume": 273960.0}, {"date": "2018-02-13", "close": 37.26, "volume": 253351.0}, {"date": "2018-02-14", "close": 38.68, "volume": 227532.0}, {"date": "2018-02-15", "close": 39.52, "volume": 148007.0}, {"date": "2018-02-16", "close": 39.39, "volume": 113437.0}, {"date": "2018-02-20", "close": 38.6, "volume": 171580.0}, {"date": "2018-02-21", "close": 38.77, "volume": 152846.0}, {"date": "2018-02-22", "close": 39.0, "volume": 135030.0}, {"date": "2018-02-23", "close": 39.36, "volume": 98389.0}, {"date": "2018-02-26", "close": 39.45, "volume": 96514.0}, {"date": "2018-02-27", "close": 38.33, "volume": 166410.0}, {"date": "2018-02-28", "close": 36.98, "volume": 200661.0}, {"date": "2018-03-01", "close": 37.38, "volume": 135975.0}, {"date": "2018-03-02", "close": 37.44, "volume": 271090.0}, {"date": "2018-03-05", "close": 37.25, "volume": 241064.0}, {"date": "2018-03-06", "close": 37.75, "volume": 261642.0}, {"date": "2018-03-07", "close": 39.1, "volume": 220563.0}, {"date": "2018-03-08", "close": 39.06, "volume": 154103.0}, {"date": "2018-03-09", "close": 39.57, "volume": 162531.0}, {"date": "2018-03-12", "close": 39.84, "volume": 120591.0}, {"date": "2018-03-13", "close": 39.68, "volume": 112393.0}, {"date": "2018-03-14", "close": 38.84, "volume": 124568.0}, {"date": "2018-03-15", "close": 38.82, "volume": 90294.0}, {"date": "2018-03-16", "close": 39.41, "volume": 298251.0}, {"date": "2018-03-19", "close": 38.74, "volume": 134856.0}, {"date": "2018-03-20", "close": 38.8, "volume": 107596.0}, {"date": "2018-03-21", "close": 38.8, "volume": 93473.0}, {"date": "2018-03-22", "close": 36.67, "volume": 195016.0}, {"date": "2018-03-23", "close": 34.72, "volume": 215088.0}, {"date": "2018-03-26", "close": 35.4, "volume": 168767.0}, {"date": "2018-03-27", "close": 34.89, "volume": 150706.0}, {"date": "2018-03-28", "close": 35.52, "volume": 102192.0}, {"date": "2018-03-29", "close": 36.09, "volume": 247105.0}, {"date": "2018-04-02", "close": 35.39, "volume": 175268.0}, {"date": "2018-04-03", "close": 36.1, "volume": 161896.0}, {"date": "2018-04-04", "close": 36.74, "volume": 105656.0}, {"date": "2018-04-05", "close": 37.06, "volume": 145643.0}, {"date": "2018-04-06", "close": 36.02, "volume": 145816.0}, {"date": "2018-04-09", "close": 35.22, "volume": 157803.0}, {"date": "2018-04-10", "close": 36.27, "volume": 128995.0}, {"date": "2018-04-11", "close": 35.97, "volume": 65472.0}, {"date": "2018-04-12", "close": 36.0, "volume": 84141.0}, {"date": "2018-04-13", "close": 35.87, "volume": 79490.0}, {"date": "2018-04-16", "close": 36.35, "volume": 113277.0}, {"date": "2018-04-17", "close": 36.13, "volume": 136158.0}, {"date": "2018-04-18", "close": 36.31, "volume": 100003.0}, {"date": "2018-04-19", "close": 35.64, "volume": 125212.0}, {"date": "2018-04-20", "close": 35.32, "volume": 113427.0}, {"date": "2018-04-23", "close": 35.37, "volume": 229731.0}, {"date": "2018-04-24", "close": 35.59, "volume": 149248.0}, {"date": "2018-04-25", "close": 35.1, "volume": 139952.0}, {"date": "2018-04-26", "close": 35.08, "volume": 142035.0}, {"date": "2018-04-27", "close": 34.25, "volume": 121869.0}, {"date": "2018-04-30", "close": 33.39, "volume": 184226.0}, {"date": "2018-05-01", "close": 33.86, "volume": 199947.0}, {"date": "2018-05-02", "close": 34.08, "volume": 227148.0}, {"date": "2018-05-03", "close": 34.2, "volume": 130715.0}, {"date": "2018-05-04", "close": 34.93, "volume": 111189.0}, {"date": "2018-05-07", "close": 35.13, "volume": 117445.0}, {"date": "2018-05-08", "close": 35.32, "volume": 146008.0}, {"date": "2018-05-09", "close": 35.62, "volume": 147604.0}, {"date": "2018-05-10", "close": 35.83, "volume": 152721.0}, {"date": "2018-05-11", "close": 36.0, "volume": 93487.0}, {"date": "2018-05-14", "close": 35.88, "volume": 138401.0}, {"date": "2018-05-15", "close": 36.44, "volume": 192692.0}, {"date": "2018-05-16", "close": 36.9, "volume": 134535.0}, {"date": "2018-05-17", "close": 37.04, "volume": 124628.0}, {"date": "2018-05-18", "close": 37.14, "volume": 147580.0}, {"date": "2018-05-21", "close": 37.78, "volume": 110221.0}, {"date": "2018-05-22", "close": 36.74, "volume": 168049.0}, {"date": "2018-05-23", "close": 36.82, "volume": 112802.0}, {"date": "2018-05-24", "close": 36.68, "volume": 95218.0}, {"date": "2018-05-25", "close": 36.5, "volume": 147792.0}, {"date": "2018-05-29", "close": 36.82, "volume": 92354.0}, {"date": "2018-05-30", "close": 37.98, "volume": 254737.0}, {"date": "2018-05-31", "close": 37.11, "volume": 134798.0}, {"date": "2018-06-01", "close": 36.79, "volume": 219326.0}, {"date": "2018-06-04", "close": 36.78, "volume": 263444.0}, {"date": "2018-06-05", "close": 37.21, "volume": 148700.0}, {"date": "2018-06-06", "close": 36.94, "volume": 180716.0}, {"date": "2018-06-07", "close": 37.33, "volume": 128022.0}, {"date": "2018-06-08", "close": 37.57, "volume": 144598.0}, {"date": "2018-06-11", "close": 38.01, "volume": 149534.0}, {"date": "2018-06-12", "close": 38.64, "volume": 295514.0}, {"date": "2018-06-13", "close": 38.83, "volume": 166819.0}, {"date": "2018-06-14", "close": 39.06, "volume": 210280.0}, {"date": "2018-06-15", "close": 39.15, "volume": 518185.0}, {"date": "2018-06-18", "close": 38.62, "volume": 222679.0}, {"date": "2018-06-19", "close": 38.95, "volume": 231110.0}, {"date": "2018-06-20", "close": 39.01, "volume": 336616.0}, {"date": "2018-06-21", "close": 37.73, "volume": 275660.0}, {"date": "2018-06-22", "close": 37.68, "volume": 263018.0}, {"date": "2018-06-25", "close": 36.81, "volume": 222661.0}, {"date": "2018-06-26", "close": 37.65, "volume": 124367.0}, {"date": "2018-06-27", "close": 36.91, "volume": 93896.0}, {"date": "2018-06-28", "close": 37.29, "volume": 167373.0}, {"date": "2018-06-29", "close": 37.2, "volume": 132491.0}, {"date": "2018-07-02", "close": 37.52, "volume": 146039.0}, {"date": "2018-07-03", "close": 38.43, "volume": 80610.0}, {"date": "2018-07-05", "close": 38.99, "volume": 202060.0}, {"date": "2018-07-06", "close": 39.03, "volume": 123086.0}, {"date": "2018-07-09", "close": 39.13, "volume": 117856.0}, {"date": "2018-07-10", "close": 38.86, "volume": 150578.0}, {"date": "2018-07-11", "close": 39.1, "volume": 162503.0}, {"date": "2018-07-12", "close": 38.92, "volume": 129570.0}, {"date": "2018-07-13", "close": 39.19, "volume": 118469.0}, {"date": "2018-07-16", "close": 38.63, "volume": 142959.0}, {"date": "2018-07-17", "close": 38.56, "volume": 144781.0}, {"date": "2018-07-18", "close": 38.87, "volume": 200965.0}, {"date": "2018-07-19", "close": 39.29, "volume": 189921.0}, {"date": "2018-07-20", "close": 39.3, "volume": 172343.0}, {"date": "2018-07-23", "close": 39.28, "volume": 152848.0}, {"date": "2018-07-24", "close": 43.9, "volume": 1022501.0}, {"date": "2018-07-25", "close": 45.11, "volume": 582077.0}, {"date": "2018-07-26", "close": 44.09, "volume": 426913.0}, {"date": "2018-07-27", "close": 42.26, "volume": 361441.0}, {"date": "2018-07-30", "close": 42.62, "volume": 189781.0}, {"date": "2018-07-31", "close": 43.27, "volume": 338403.0}, {"date": "2018-08-01", "close": 43.34, "volume": 241957.0}, {"date": "2018-08-02", "close": 43.28, "volume": 165034.0}, {"date": "2018-08-03", "close": 42.68, "volume": 99614.0}, {"date": "2018-08-06", "close": 42.56, "volume": 134812.0}, {"date": "2018-08-07", "close": 43.06, "volume": 108297.0}, {"date": "2018-08-08", "close": 43.21, "volume": 94732.0}, {"date": "2018-08-09", "close": 43.43, "volume": 127854.0}, {"date": "2018-08-10", "close": 43.26, "volume": 82191.0}, {"date": "2018-08-13", "close": 42.86, "volume": 111939.0}, {"date": "2018-08-14", "close": 43.34, "volume": 96894.0}, {"date": "2018-08-15", "close": 42.64, "volume": 72831.0}, {"date": "2018-08-16", "close": 42.71, "volume": 104679.0}, {"date": "2018-08-17", "close": 42.91, "volume": 67699.0}, {"date": "2018-08-20", "close": 43.1, "volume": 108842.0}, {"date": "2018-08-21", "close": 43.97, "volume": 120729.0}, {"date": "2018-08-22", "close": 43.45, "volume": 109129.0}, {"date": "2018-08-23", "close": 43.4, "volume": 71357.0}, {"date": "2018-08-24", "close": 44.11, "volume": 96306.0}, {"date": "2018-08-27", "close": 44.05, "volume": 182942.0}, {"date": "2018-08-28", "close": 44.0, "volume": 117669.0}, {"date": "2018-08-29", "close": 44.05, "volume": 71323.0}, {"date": "2018-08-30", "close": 44.25, "volume": 104515.0}, {"date": "2018-08-31", "close": 44.1, "volume": 114576.0}, {"date": "2018-09-04", "close": 42.56, "volume": 278735.0}, {"date": "2018-09-05", "close": 42.57, "volume": 165550.0}, {"date": "2018-09-06", "close": 42.84, "volume": 105631.0}, {"date": "2018-09-07", "close": 42.79, "volume": 96621.0}, {"date": "2018-09-10", "close": 42.75, "volume": 101164.0}, {"date": "2018-09-11", "close": 42.66, "volume": 90391.0}, {"date": "2018-09-12", "close": 42.66, "volume": 110339.0}, {"date": "2018-09-13", "close": 42.76, "volume": 125303.0}, {"date": "2018-09-14", "close": 43.06, "volume": 182363.0}, {"date": "2018-09-17", "close": 42.47, "volume": 233039.0}, {"date": "2018-09-18", "close": 42.0, "volume": 136475.0}, {"date": "2018-09-19", "close": 41.78, "volume": 124569.0}, {"date": "2018-09-20", "close": 42.5, "volume": 120325.0}, {"date": "2018-09-21", "close": 44.18, "volume": 495177.0}, {"date": "2018-09-24", "close": 44.28, "volume": 168402.0}, {"date": "2018-09-25", "close": 44.4, "volume": 139663.0}, {"date": "2018-09-26", "close": 43.72, "volume": 177547.0}, {"date": "2018-09-27", "close": 44.28, "volume": 139258.0}, {"date": "2018-09-28", "close": 44.24, "volume": 140825.0}, {"date": "2018-10-01", "close": 41.89, "volume": 214235.0}, {"date": "2018-10-02", "close": 42.29, "volume": 104297.0}, {"date": "2018-10-03", "close": 42.76, "volume": 77192.0}, {"date": "2018-10-04", "close": 42.31, "volume": 123850.0}, {"date": "2018-10-05", "close": 41.53, "volume": 208913.0}, {"date": "2018-10-08", "close": 42.04, "volume": 160836.0}, {"date": "2018-10-09", "close": 41.73, "volume": 134792.0}, {"date": "2018-10-10", "close": 40.48, "volume": 150703.0}, {"date": "2018-10-11", "close": 38.85, "volume": 150571.0}, {"date": "2018-10-12", "close": 38.26, "volume": 290193.0}, {"date": "2018-10-15", "close": 38.81, "volume": 204954.0}, {"date": "2018-10-16", "close": 39.99, "volume": 138305.0}, {"date": "2018-10-17", "close": 39.96, "volume": 159728.0}, {"date": "2018-10-18", "close": 38.84, "volume": 113771.0}, {"date": "2018-10-19", "close": 38.61, "volume": 100259.0}, {"date": "2018-10-22", "close": 38.77, "volume": 163578.0}, {"date": "2018-10-23", "close": 39.43, "volume": 681918.0}, {"date": "2018-10-24", "close": 38.56, "volume": 275219.0}, {"date": "2018-10-25", "close": 38.74, "volume": 224665.0}, {"date": "2018-10-26", "close": 37.99, "volume": 123957.0}, {"date": "2018-10-29", "close": 37.57, "volume": 187656.0}, {"date": "2018-10-30", "close": 38.15, "volume": 210546.0}, {"date": "2018-10-31", "close": 37.89, "volume": 226721.0}, {"date": "2018-11-01", "close": 38.34, "volume": 288967.0}, {"date": "2018-11-02", "close": 38.65, "volume": 272009.0}, {"date": "2018-11-05", "close": 38.56, "volume": 161958.0}, {"date": "2018-11-06", "close": 39.22, "volume": 82235.0}, {"date": "2018-11-07", "close": 39.55, "volume": 206288.0}, {"date": "2018-11-08", "close": 39.06, "volume": 145198.0}, {"date": "2018-11-09", "close": 38.13, "volume": 138731.0}, {"date": "2018-11-12", "close": 37.8, "volume": 164482.0}, {"date": "2018-11-13", "close": 38.03, "volume": 148623.0}, {"date": "2018-11-14", "close": 38.62, "volume": 307060.0}, {"date": "2018-11-15", "close": 38.55, "volume": 254883.0}, {"date": "2018-11-16", "close": 38.76, "volume": 153236.0}, {"date": "2018-11-19", "close": 38.37, "volume": 120538.0}, {"date": "2018-11-20", "close": 36.94, "volume": 125380.0}, {"date": "2018-11-21", "close": 37.84, "volume": 82176.0}, {"date": "2018-11-23", "close": 37.71, "volume": 68844.0}, {"date": "2018-11-26", "close": 37.51, "volume": 160567.0}, {"date": "2018-11-27", "close": 37.28, "volume": 157983.0}, {"date": "2018-11-28", "close": 38.72, "volume": 166219.0}, {"date": "2018-11-29", "close": 38.27, "volume": 113220.0}, {"date": "2018-11-30", "close": 38.55, "volume": 162481.0}, {"date": "2018-12-03", "close": 37.87, "volume": 247108.0}, {"date": "2018-12-04", "close": 35.84, "volume": 134793.0}, {"date": "2018-12-06", "close": 35.76, "volume": 157293.0}, {"date": "2018-12-07", "close": 35.48, "volume": 182835.0}, {"date": "2018-12-10", "close": 35.1, "volume": 157990.0}, {"date": "2018-12-11", "close": 35.1, "volume": 188542.0}, {"date": "2018-12-12", "close": 35.71, "volume": 139542.0}, {"date": "2018-12-13", "close": 35.52, "volume": 156780.0}, {"date": "2018-12-14", "close": 35.43, "volume": 140465.0}, {"date": "2018-12-17", "close": 35.04, "volume": 218305.0}, {"date": "2018-12-18", "close": 35.6, "volume": 187722.0}, {"date": "2018-12-19", "close": 34.32, "volume": 186070.0}, {"date": "2018-12-20", "close": 34.68, "volume": 186287.0}, {"date": "2018-12-21", "close": 34.39, "volume": 601962.0}, {"date": "2018-12-24", "close": 33.29, "volume": 74066.0}, {"date": "2018-12-26", "close": 35.11, "volume": 208578.0}, {"date": "2018-12-27", "close": 35.17, "volume": 133488.0}, {"date": "2018-12-28", "close": 35.2, "volume": 141913.0}, {"date": "2018-12-31", "close": 35.43, "volume": 189390.0}, {"date": "2019-01-02", "close": 35.24, "volume": 259898.0}, {"date": "2019-01-03", "close": 34.85, "volume": 187696.0}, {"date": "2019-01-04", "close": 37.08, "volume": 222963.0}, {"date": "2019-01-07", "close": 37.51, "volume": 186975.0}, {"date": "2019-01-08", "close": 38.55, "volume": 240272.0}, {"date": "2019-01-09", "close": 39.54, "volume": 267068.0}, {"date": "2019-01-10", "close": 39.64, "volume": 221557.0}, {"date": "2019-01-11", "close": 39.58, "volume": 101378.0}, {"date": "2019-01-14", "close": 39.08, "volume": 158702.0}, {"date": "2019-01-15", "close": 39.29, "volume": 109258.0}, {"date": "2019-01-16", "close": 39.07, "volume": 125507.0}, {"date": "2019-01-17", "close": 39.51, "volume": 130477.0}, {"date": "2019-01-18", "close": 40.64, "volume": 163060.0}, {"date": "2019-01-22", "close": 39.59, "volume": 316007.0}, {"date": "2019-01-23", "close": 39.15, "volume": 215788.0}, {"date": "2019-01-24", "close": 38.77, "volume": 275600.0}, {"date": "2019-01-25", "close": 38.95, "volume": 154974.0}, {"date": "2019-01-28", "close": 38.19, "volume": 168289.0}, {"date": "2019-01-29", "close": 38.29, "volume": 95783.0}, {"date": "2019-01-30", "close": 38.3, "volume": 119904.0}, {"date": "2019-01-31", "close": 38.87, "volume": 181528.0}, {"date": "2019-02-01", "close": 38.32, "volume": 219549.0}, {"date": "2019-02-04", "close": 39.03, "volume": 190800.0}, {"date": "2019-02-05", "close": 39.1, "volume": 213426.0}, {"date": "2019-02-06", "close": 38.81, "volume": 79988.0}, {"date": "2019-02-07", "close": 38.66, "volume": 176274.0}, {"date": "2019-02-08", "close": 38.73, "volume": 104786.0}, {"date": "2019-02-11", "close": 39.1, "volume": 319963.0}, {"date": "2019-02-12", "close": 39.54, "volume": 109789.0}, {"date": "2019-02-13", "close": 39.77, "volume": 104657.0}, {"date": "2019-02-14", "close": 39.95, "volume": 193669.0}, {"date": "2019-02-15", "close": 40.95, "volume": 257968.0}, {"date": "2019-02-19", "close": 41.45, "volume": 196233.0}, {"date": "2019-02-20", "close": 41.69, "volume": 137571.0}, {"date": "2019-02-21", "close": 41.64, "volume": 116931.0}, {"date": "2019-02-22", "close": 41.73, "volume": 149671.0}, {"date": "2019-02-25", "close": 41.86, "volume": 200514.0}, {"date": "2019-02-26", "close": 37.06, "volume": 418846.0}, {"date": "2019-02-27", "close": 36.86, "volume": 304705.0}, {"date": "2019-02-28", "close": 38.63, "volume": 371596.0}, {"date": "2019-03-01", "close": 38.35, "volume": 204521.0}, {"date": "2019-03-04", "close": 38.24, "volume": 377591.0}, {"date": "2019-03-05", "close": 38.21, "volume": 164002.0}, {"date": "2019-03-06", "close": 37.28, "volume": 139962.0}, {"date": "2019-03-07", "close": 36.9, "volume": 149973.0}, {"date": "2019-03-08", "close": 36.96, "volume": 134510.0}, {"date": "2019-03-11", "close": 37.63, "volume": 128094.0}, {"date": "2019-03-12", "close": 37.47, "volume": 106235.0}, {"date": "2019-03-13", "close": 37.84, "volume": 205211.0}, {"date": "2019-03-14", "close": 37.7, "volume": 161705.0}, {"date": "2019-03-15", "close": 38.18, "volume": 518730.0}, {"date": "2019-03-18", "close": 38.5, "volume": 223139.0}, {"date": "2019-03-19", "close": 38.55, "volume": 177719.0}, {"date": "2019-03-20", "close": 37.25, "volume": 309998.0}, {"date": "2019-03-21", "close": 37.37, "volume": 155421.0}, {"date": "2019-03-22", "close": 35.53, "volume": 232039.0}, {"date": "2019-03-25", "close": 35.9, "volume": 214143.0}, {"date": "2019-03-26", "close": 36.06, "volume": 359622.0}, {"date": "2019-03-27", "close": 36.62, "volume": 237797.0}, {"date": "2019-03-28", "close": 36.53, "volume": 147353.0}, {"date": "2019-03-29", "close": 36.29, "volume": 254480.0}, {"date": "2019-04-01", "close": 36.99, "volume": 208638.0}, {"date": "2019-04-02", "close": 36.47, "volume": 197337.0}, {"date": "2019-04-03", "close": 37.0, "volume": 246605.0}, {"date": "2019-04-04", "close": 37.38, "volume": 201918.0}, {"date": "2019-04-05", "close": 37.62, "volume": 161756.0}, {"date": "2019-04-08", "close": 37.27, "volume": 198295.0}, {"date": "2019-04-09", "close": 36.8, "volume": 118951.0}, {"date": "2019-04-10", "close": 37.09, "volume": 131027.0}, {"date": "2019-04-11", "close": 37.33, "volume": 93902.0}, {"date": "2019-04-12", "close": 37.69, "volume": 126927.0}, {"date": "2019-04-15", "close": 37.74, "volume": 73807.0}, {"date": "2019-04-16", "close": 38.15, "volume": 86431.0}, {"date": "2019-04-17", "close": 38.25, "volume": 81210.0}, {"date": "2019-04-18", "close": 38.38, "volume": 109204.0}, {"date": "2019-04-22", "close": 35.65, "volume": 588423.0}, {"date": "2019-04-23", "close": 35.75, "volume": 508876.0}, {"date": "2019-04-24", "close": 36.52, "volume": 268418.0}, {"date": "2019-04-25", "close": 36.31, "volume": 192563.0}, {"date": "2019-04-26", "close": 36.96, "volume": 295107.0}, {"date": "2019-04-29", "close": 37.04, "volume": 172321.0}, {"date": "2019-04-30", "close": 36.71, "volume": 291331.0}, {"date": "2019-05-01", "close": 36.11, "volume": 213916.0}, {"date": "2019-05-02", "close": 36.12, "volume": 193074.0}, {"date": "2019-05-03", "close": 37.46, "volume": 290613.0}, {"date": "2019-05-06", "close": 37.85, "volume": 314817.0}, {"date": "2019-05-07", "close": 36.52, "volume": 123749.0}, {"date": "2019-05-08", "close": 36.49, "volume": 88793.0}, {"date": "2019-05-09", "close": 36.57, "volume": 140694.0}, {"date": "2019-05-10", "close": 36.71, "volume": 110882.0}, {"date": "2019-05-13", "close": 35.44, "volume": 142203.0}, {"date": "2019-05-14", "close": 36.11, "volume": 162847.0}, {"date": "2019-05-15", "close": 36.32, "volume": 168990.0}, {"date": "2019-05-16", "close": 36.44, "volume": 125088.0}, {"date": "2019-05-17", "close": 35.86, "volume": 125966.0}, {"date": "2019-05-20", "close": 35.51, "volume": 135930.0}, {"date": "2019-05-21", "close": 36.18, "volume": 130486.0}, {"date": "2019-05-22", "close": 35.56, "volume": 300595.0}, {"date": "2019-05-23", "close": 34.42, "volume": 144346.0}, {"date": "2019-05-24", "close": 34.47, "volume": 283281.0}, {"date": "2019-05-28", "close": 34.16, "volume": 316860.0}, {"date": "2019-05-29", "close": 34.07, "volume": 179357.0}, {"date": "2019-05-30", "close": 33.58, "volume": 188778.0}, {"date": "2019-05-31", "close": 33.16, "volume": 177894.0}, {"date": "2019-06-03", "close": 34.26, "volume": 227270.0}, {"date": "2019-06-04", "close": 35.0, "volume": 550697.0}, {"date": "2019-06-05", "close": 35.42, "volume": 152012.0}, {"date": "2019-06-06", "close": 35.25, "volume": 171510.0}, {"date": "2019-06-07", "close": 35.57, "volume": 96467.0}, {"date": "2019-06-10", "close": 35.64, "volume": 129942.0}, {"date": "2019-06-11", "close": 35.48, "volume": 110313.0}, {"date": "2019-06-12", "close": 35.78, "volume": 122981.0}, {"date": "2019-06-13", "close": 35.88, "volume": 106643.0}, {"date": "2019-06-14", "close": 35.26, "volume": 121875.0}, {"date": "2019-06-17", "close": 35.16, "volume": 155947.0}, {"date": "2019-06-18", "close": 35.32, "volume": 144682.0}, {"date": "2019-06-19", "close": 35.1, "volume": 138386.0}, {"date": "2019-06-20", "close": 34.9, "volume": 256370.0}, {"date": "2019-06-21", "close": 33.95, "volume": 381533.0}, {"date": "2019-06-24", "close": 33.8, "volume": 254810.0}, {"date": "2019-06-25", "close": 33.5, "volume": 233774.0}, {"date": "2019-06-26", "close": 33.67, "volume": 331734.0}, {"date": "2019-06-27", "close": 35.07, "volume": 382330.0}, {"date": "2019-06-28", "close": 35.38, "volume": 608440.0}, {"date": "2019-07-01", "close": 34.93, "volume": 263652.0}, {"date": "2019-07-02", "close": 34.59, "volume": 264302.0}, {"date": "2019-07-03", "close": 34.87, "volume": 117528.0}, {"date": "2019-07-05", "close": 34.99, "volume": 203758.0}, {"date": "2019-07-08", "close": 34.76, "volume": 164988.0}, {"date": "2019-07-09", "close": 34.9, "volume": 375223.0}, {"date": "2019-07-10", "close": 34.64, "volume": 193214.0}, {"date": "2019-07-11", "close": 34.05, "volume": 245997.0}, {"date": "2019-07-12", "close": 34.66, "volume": 204547.0}, {"date": "2019-07-15", "close": 34.8, "volume": 155364.0}, {"date": "2019-07-16", "close": 34.77, "volume": 229993.0}, {"date": "2019-07-17", "close": 34.49, "volume": 229029.0}, {"date": "2019-07-18", "close": 34.79, "volume": 199720.0}, {"date": "2019-07-19", "close": 33.97, "volume": 170857.0}, {"date": "2019-07-22", "close": 33.58, "volume": 157473.0}, {"date": "2019-07-23", "close": 33.87, "volume": 203643.0}, {"date": "2019-07-24", "close": 34.67, "volume": 450159.0}, {"date": "2019-07-25", "close": 33.43, "volume": 432568.0}, {"date": "2019-07-26", "close": 34.07, "volume": 218264.0}, {"date": "2019-07-29", "close": 34.0, "volume": 233768.0}, {"date": "2019-07-30", "close": 34.7, "volume": 189045.0}, {"date": "2019-07-31", "close": 34.24, "volume": 202658.0}, {"date": "2019-08-01", "close": 33.68, "volume": 230874.0}, {"date": "2019-08-02", "close": 33.06, "volume": 139927.0}, {"date": "2019-08-05", "close": 31.65, "volume": 224468.0}, {"date": "2019-08-06", "close": 32.01, "volume": 165778.0}, {"date": "2019-08-07", "close": 31.93, "volume": 167917.0}, {"date": "2019-08-08", "close": 32.87, "volume": 195905.0}, {"date": "2019-08-09", "close": 32.14, "volume": 133682.0}, {"date": "2019-08-12", "close": 31.09, "volume": 115281.0}, {"date": "2019-08-13", "close": 31.31, "volume": 208505.0}, {"date": "2019-08-14", "close": 30.74, "volume": 178667.0}, {"date": "2019-08-15", "close": 30.4, "volume": 127550.0}, {"date": "2019-08-16", "close": 31.13, "volume": 172158.0}, {"date": "2019-08-19", "close": 31.05, "volume": 258055.0}, {"date": "2019-08-20", "close": 30.66, "volume": 151306.0}, {"date": "2019-08-21", "close": 31.02, "volume": 229995.0}, {"date": "2019-08-22", "close": 30.9, "volume": 187857.0}, {"date": "2019-08-23", "close": 30.19, "volume": 185245.0}, {"date": "2019-08-26", "close": 30.31, "volume": 165274.0}, {"date": "2019-08-27", "close": 30.07, "volume": 242295.0}, {"date": "2019-08-28", "close": 30.48, "volume": 153046.0}, {"date": "2019-08-29", "close": 31.19, "volume": 99329.0}, {"date": "2019-08-30", "close": 31.19, "volume": 104175.0}, {"date": "2019-09-03", "close": 30.46, "volume": 243233.0}, {"date": "2019-09-04", "close": 30.99, "volume": 155253.0}, {"date": "2019-09-05", "close": 31.77, "volume": 162128.0}, {"date": "2019-09-06", "close": 31.68, "volume": 188453.0}, {"date": "2019-09-09", "close": 32.4, "volume": 203823.0}, {"date": "2019-09-10", "close": 33.48, "volume": 296209.0}, {"date": "2019-09-11", "close": 34.13, "volume": 360256.0}, {"date": "2019-09-12", "close": 34.03, "volume": 239377.0}, {"date": "2019-09-13", "close": 34.31, "volume": 245071.0}, {"date": "2019-09-16", "close": 34.59, "volume": 154948.0}, {"date": "2019-09-17", "close": 34.41, "volume": 183881.0}, {"date": "2019-09-18", "close": 34.15, "volume": 282329.0}, {"date": "2019-09-19", "close": 33.93, "volume": 269027.0}, {"date": "2019-09-20", "close": 34.76, "volume": 713105.0}, {"date": "2019-09-23", "close": 34.85, "volume": 231757.0}, {"date": "2019-09-24", "close": 34.52, "volume": 370899.0}, {"date": "2019-09-25", "close": 35.4, "volume": 187296.0}, {"date": "2019-09-26", "close": 35.26, "volume": 241630.0}, {"date": "2019-09-27", "close": 35.43, "volume": 130547.0}, {"date": "2019-09-30", "close": 35.5, "volume": 170095.0}, {"date": "2019-10-01", "close": 34.5, "volume": 112104.0}, {"date": "2019-10-02", "close": 33.9, "volume": 303782.0}, {"date": "2019-10-03", "close": 34.08, "volume": 218765.0}, {"date": "2019-10-04", "close": 34.37, "volume": 199939.0}, {"date": "2019-10-07", "close": 34.27, "volume": 237999.0}, {"date": "2019-10-08", "close": 34.03, "volume": 149149.0}, {"date": "2019-10-09", "close": 34.49, "volume": 116139.0}, {"date": "2019-10-10", "close": 34.7, "volume": 121148.0}, {"date": "2019-10-11", "close": 35.62, "volume": 165987.0}, {"date": "2019-10-14", "close": 35.54, "volume": 174204.0}, {"date": "2019-10-15", "close": 35.91, "volume": 176641.0}, {"date": "2019-10-16", "close": 35.99, "volume": 199598.0}, {"date": "2019-10-17", "close": 37.0, "volume": 189589.0}, {"date": "2019-10-18", "close": 37.16, "volume": 154239.0}, {"date": "2019-10-21", "close": 37.79, "volume": 206103.0}, {"date": "2019-10-22", "close": 38.25, "volume": 178746.0}, {"date": "2019-10-23", "close": 38.27, "volume": 154210.0}, {"date": "2019-10-24", "close": 38.56, "volume": 400703.0}, {"date": "2019-10-25", "close": 38.65, "volume": 251034.0}, {"date": "2019-10-28", "close": 38.64, "volume": 183215.0}, {"date": "2019-10-29", "close": 38.88, "volume": 184296.0}, {"date": "2019-10-30", "close": 38.74, "volume": 172176.0}, {"date": "2019-10-31", "close": 38.0, "volume": 271581.0}, {"date": "2019-11-01", "close": 38.54, "volume": 268768.0}, {"date": "2019-11-04", "close": 39.12, "volume": 212421.0}, {"date": "2019-11-05", "close": 39.32, "volume": 156214.0}, {"date": "2019-11-06", "close": 39.56, "volume": 134684.0}, {"date": "2019-11-07", "close": 39.82, "volume": 138434.0}, {"date": "2019-11-08", "close": 39.88, "volume": 115628.0}, {"date": "2019-11-11", "close": 39.51, "volume": 102432.0}, {"date": "2019-11-12", "close": 39.66, "volume": 130649.0}, {"date": "2019-11-13", "close": 39.67, "volume": 147333.0}, {"date": "2019-11-14", "close": 39.85, "volume": 270233.0}, {"date": "2019-11-15", "close": 39.55, "volume": 159961.0}, {"date": "2019-11-18", "close": 39.68, "volume": 120483.0}, {"date": "2019-11-19", "close": 39.4, "volume": 162475.0}, {"date": "2019-11-20", "close": 39.15, "volume": 179107.0}, {"date": "2019-11-21", "close": 38.77, "volume": 101017.0}, {"date": "2019-11-22", "close": 39.21, "volume": 92176.0}, {"date": "2019-11-25", "close": 39.52, "volume": 217860.0}, {"date": "2019-11-26", "close": 39.63, "volume": 119529.0}, {"date": "2019-11-27", "close": 39.79, "volume": 96945.0}, {"date": "2019-11-29", "close": 39.29, "volume": 91905.0}, {"date": "2019-12-02", "close": 39.43, "volume": 162406.0}, {"date": "2019-12-03", "close": 38.96, "volume": 128237.0}, {"date": "2019-12-04", "close": 39.19, "volume": 107669.0}, {"date": "2019-12-05", "close": 39.49, "volume": 158863.0}, {"date": "2019-12-06", "close": 40.62, "volume": 248119.0}, {"date": "2019-12-09", "close": 40.09, "volume": 188582.0}, {"date": "2019-12-10", "close": 40.24, "volume": 122296.0}, {"date": "2019-12-11", "close": 40.33, "volume": 104170.0}, {"date": "2019-12-12", "close": 40.48, "volume": 157178.0}, {"date": "2019-12-13", "close": 39.53, "volume": 149506.0}, {"date": "2019-12-16", "close": 39.31, "volume": 250238.0}, {"date": "2019-12-17", "close": 39.44, "volume": 275475.0}, {"date": "2019-12-18", "close": 39.94, "volume": 284866.0}, {"date": "2019-12-19", "close": 38.1, "volume": 314786.0}, {"date": "2019-12-20", "close": 38.03, "volume": 605392.0}, {"date": "2019-12-23", "close": 37.63, "volume": 247116.0}, {"date": "2019-12-24", "close": 38.05, "volume": 89769.0}, {"date": "2019-12-26", "close": 37.26, "volume": 130883.0}, {"date": "2019-12-27", "close": 37.37, "volume": 136352.0}, {"date": "2019-12-30", "close": 37.45, "volume": 161863.0}, {"date": "2019-12-31", "close": 37.46, "volume": 187163.0}, {"date": "2020-01-02", "close": 37.45, "volume": 268991.0}, {"date": "2020-01-03", "close": 37.21, "volume": 169351.0}, {"date": "2020-01-06", "close": 37.22, "volume": 172871.0}, {"date": "2020-01-07", "close": 36.83, "volume": 127083.0}, {"date": "2020-01-08", "close": 37.04, "volume": 159541.0}, {"date": "2020-01-09", "close": 36.76, "volume": 111201.0}, {"date": "2020-01-10", "close": 36.72, "volume": 133167.0}, {"date": "2020-01-13", "close": 36.96, "volume": 222753.0}, {"date": "2020-01-14", "close": 37.31, "volume": 136414.0}, {"date": "2020-01-15", "close": 37.88, "volume": 195975.0}, {"date": "2020-01-16", "close": 38.45, "volume": 118431.0}, {"date": "2020-01-17", "close": 38.41, "volume": 108584.0}, {"date": "2020-01-21", "close": 37.68, "volume": 164466.0}, {"date": "2020-01-22", "close": 37.77, "volume": 126164.0}, {"date": "2020-01-23", "close": 37.61, "volume": 153804.0}, {"date": "2020-01-24", "close": 37.29, "volume": 91006.0}, {"date": "2020-01-27", "close": 37.06, "volume": 129101.0}, {"date": "2020-01-28", "close": 37.6, "volume": 155410.0}, {"date": "2020-01-29", "close": 37.1, "volume": 103826.0}, {"date": "2020-01-30", "close": 37.73, "volume": 145774.0}, {"date": "2020-01-31", "close": 35.97, "volume": 243536.0}, {"date": "2020-02-03", "close": 36.76, "volume": 182090.0}, {"date": "2020-02-04", "close": 37.03, "volume": 122899.0}, {"date": "2020-02-05", "close": 38.38, "volume": 116183.0}, {"date": "2020-02-06", "close": 38.22, "volume": 117884.0}, {"date": "2020-02-07", "close": 37.55, "volume": 138482.0}, {"date": "2020-02-10", "close": 38.07, "volume": 78034.0}, {"date": "2020-02-11", "close": 37.83, "volume": 191148.0}, {"date": "2020-02-12", "close": 38.08, "volume": 172557.0}, {"date": "2020-02-13", "close": 37.97, "volume": 163305.0}, {"date": "2020-02-14", "close": 37.95, "volume": 114176.0}, {"date": "2020-02-18", "close": 38.0, "volume": 79532.0}, {"date": "2020-02-19", "close": 38.1, "volume": 148444.0}, {"date": "2020-02-20", "close": 40.7, "volume": 367641.0}, {"date": "2020-02-21", "close": 39.74, "volume": 196151.0}, {"date": "2020-02-24", "close": 37.18, "volume": 184662.0}, {"date": "2020-02-25", "close": 35.37, "volume": 306588.0}, {"date": "2020-02-26", "close": 35.04, "volume": 167778.0}, {"date": "2020-02-27", "close": 33.33, "volume": 248805.0}, {"date": "2020-02-28", "close": 32.83, "volume": 355139.0}, {"date": "2020-03-02", "close": 33.5, "volume": 224707.0}, {"date": "2020-03-03", "close": 32.08, "volume": 258786.0}, {"date": "2020-03-04", "close": 33.37, "volume": 150063.0}, {"date": "2020-03-05", "close": 31.44, "volume": 161454.0}, {"date": "2020-03-06", "close": 30.91, "volume": 162248.0}, {"date": "2020-03-09", "close": 27.19, "volume": 221600.0}, {"date": "2020-03-10", "close": 28.15, "volume": 322072.0}, {"date": "2020-03-11", "close": 26.59, "volume": 301651.0}, {"date": "2020-03-12", "close": 23.43, "volume": 277450.0}, {"date": "2020-03-13", "close": 24.75, "volume": 440153.0}, {"date": "2020-03-16", "close": 20.72, "volume": 301830.0}, {"date": "2020-03-17", "close": 22.54, "volume": 398547.0}, {"date": "2020-03-18", "close": 18.13, "volume": 304723.0}, {"date": "2020-03-19", "close": 21.83, "volume": 384468.0}, {"date": "2020-03-20", "close": 21.82, "volume": 483697.0}, {"date": "2020-03-23", "close": 21.93, "volume": 253798.0}, {"date": "2020-03-24", "close": 24.61, "volume": 366996.0}, {"date": "2020-03-25", "close": 23.93, "volume": 336677.0}, {"date": "2020-03-26", "close": 25.22, "volume": 236360.0}, {"date": "2020-03-27", "close": 25.07, "volume": 230783.0}, {"date": "2020-03-30", "close": 24.75, "volume": 261414.0}, {"date": "2020-03-31", "close": 25.19, "volume": 324437.0}, {"date": "2020-04-01", "close": 23.09, "volume": 231072.0}, {"date": "2020-04-02", "close": 23.05, "volume": 182489.0}, {"date": "2020-04-03", "close": 21.8, "volume": 221760.0}, {"date": "2020-04-06", "close": 22.88, "volume": 260933.0}, {"date": "2020-04-07", "close": 23.72, "volume": 209708.0}, {"date": "2020-04-08", "close": 24.48, "volume": 292578.0}, {"date": "2020-04-09", "close": 26.43, "volume": 239258.0}, {"date": "2020-04-13", "close": 25.08, "volume": 216757.0}, {"date": "2020-04-14", "close": 25.32, "volume": 149186.0}, {"date": "2020-04-15", "close": 23.33, "volume": 273166.0}, {"date": "2020-04-16", "close": 22.49, "volume": 179672.0}, {"date": "2020-04-17", "close": 24.39, "volume": 184650.0}, {"date": "2020-04-20", "close": 23.49, "volume": 122561.0}, {"date": "2020-04-21", "close": 22.69, "volume": 160246.0}, {"date": "2020-04-22", "close": 22.53, "volume": 149468.0}, {"date": "2020-04-23", "close": 22.68, "volume": 257977.0}, {"date": "2020-04-24", "close": 21.96, "volume": 134987.0}, {"date": "2020-04-27", "close": 23.08, "volume": 234746.0}, {"date": "2020-04-28", "close": 24.36, "volume": 231061.0}, {"date": "2020-04-29", "close": 25.8, "volume": 336677.0}, {"date": "2020-04-30", "close": 24.34, "volume": 281095.0}, {"date": "2020-05-01", "close": 23.21, "volume": 291140.0}, {"date": "2020-05-04", "close": 22.69, "volume": 172716.0}, {"date": "2020-05-05", "close": 22.86, "volume": 181858.0}, {"date": "2020-05-06", "close": 21.87, "volume": 159607.0}, {"date": "2020-05-07", "close": 22.45, "volume": 141748.0}, {"date": "2020-05-08", "close": 23.67, "volume": 183187.0}, {"date": "2020-05-11", "close": 23.28, "volume": 311196.0}, {"date": "2020-05-12", "close": 21.89, "volume": 287911.0}, {"date": "2020-05-13", "close": 20.96, "volume": 223333.0}, {"date": "2020-05-14", "close": 20.65, "volume": 211173.0}, {"date": "2020-05-15", "close": 20.98, "volume": 134360.0}, {"date": "2020-05-18", "close": 23.81, "volume": 342622.0}, {"date": "2020-05-19", "close": 23.05, "volume": 189959.0}, {"date": "2020-05-20", "close": 23.79, "volume": 180310.0}, {"date": "2020-05-21", "close": 23.76, "volume": 174682.0}, {"date": "2020-05-22", "close": 24.25, "volume": 137951.0}, {"date": "2020-05-26", "close": 26.51, "volume": 227193.0}, {"date": "2020-05-27", "close": 27.75, "volume": 300438.0}, {"date": "2020-05-28", "close": 26.66, "volume": 400312.0}, {"date": "2020-05-29", "close": 25.47, "volume": 374145.0}, {"date": "2020-06-01", "close": 25.31, "volume": 274974.0}, {"date": "2020-06-02", "close": 25.63, "volume": 204727.0}, {"date": "2020-06-03", "close": 27.75, "volume": 281190.0}, {"date": "2020-06-04", "close": 28.09, "volume": 205984.0}, {"date": "2020-06-05", "close": 31.03, "volume": 345983.0}, {"date": "2020-06-08", "close": 31.15, "volume": 263914.0}, {"date": "2020-06-09", "close": 31.16, "volume": 298678.0}, {"date": "2020-06-10", "close": 29.63, "volume": 431341.0}, {"date": "2020-06-11", "close": 27.3, "volume": 591350.0}, {"date": "2020-06-12", "close": 27.74, "volume": 339925.0}, {"date": "2020-06-15", "close": 28.55, "volume": 335178.0}, {"date": "2020-06-16", "close": 29.67, "volume": 253921.0}, {"date": "2020-06-17", "close": 29.17, "volume": 304448.0}, {"date": "2020-06-18", "close": 29.12, "volume": 399498.0}, {"date": "2020-06-19", "close": 29.19, "volume": 1049551.0}, {"date": "2020-06-22", "close": 28.88, "volume": 268605.0}, {"date": "2020-06-23", "close": 29.9, "volume": 331017.0}, {"date": "2020-06-24", "close": 28.37, "volume": 188853.0}, {"date": "2020-06-25", "close": 29.05, "volume": 468680.0}, {"date": "2020-06-26", "close": 29.75, "volume": 1526515.0}, {"date": "2020-06-29", "close": 30.96, "volume": 276043.0}, {"date": "2020-06-30", "close": 30.57, "volume": 341555.0}, {"date": "2020-07-01", "close": 28.98, "volume": 329751.0}, {"date": "2020-07-02", "close": 29.0, "volume": 475032.0}, {"date": "2020-07-06", "close": 29.22, "volume": 357567.0}, {"date": "2020-07-07", "close": 28.05, "volume": 220107.0}, {"date": "2020-07-08", "close": 27.77, "volume": 213976.0}, {"date": "2020-07-09", "close": 26.75, "volume": 252426.0}, {"date": "2020-07-10", "close": 27.77, "volume": 287523.0}, {"date": "2020-07-13", "close": 28.11, "volume": 189480.0}, {"date": "2020-07-14", "close": 28.74, "volume": 156345.0}, {"date": "2020-07-15", "close": 30.36, "volume": 259932.0}, {"date": "2020-07-16", "close": 30.72, "volume": 160925.0}, {"date": "2020-07-17", "close": 30.71, "volume": 207470.0}, {"date": "2020-07-20", "close": 30.03, "volume": 281568.0}, {"date": "2020-07-21", "close": 30.33, "volume": 295629.0}, {"date": "2020-07-22", "close": 30.45, "volume": 329040.0}, {"date": "2020-07-23", "close": 32.14, "volume": 522846.0}, {"date": "2020-07-24", "close": 30.35, "volume": 274886.0}, {"date": "2020-07-27", "close": 30.0, "volume": 258041.0}, {"date": "2020-07-28", "close": 29.73, "volume": 191809.0}, {"date": "2020-07-29", "close": 30.56, "volume": 185803.0}, {"date": "2020-07-30", "close": 29.83, "volume": 162228.0}, {"date": "2020-07-31", "close": 29.7, "volume": 244027.0}, {"date": "2020-08-03", "close": 29.82, "volume": 156116.0}, {"date": "2020-08-04", "close": 29.78, "volume": 144251.0}, {"date": "2020-08-05", "close": 30.65, "volume": 177187.0}, {"date": "2020-08-06", "close": 30.96, "volume": 133957.0}, {"date": "2020-08-07", "close": 31.76, "volume": 229823.0}, {"date": "2020-08-10", "close": 32.15, "volume": 228193.0}, {"date": "2020-08-11", "close": 32.3, "volume": 208085.0}, {"date": "2020-08-12", "close": 32.32, "volume": 160849.0}, {"date": "2020-08-13", "close": 31.76, "volume": 116561.0}, {"date": "2020-08-14", "close": 32.28, "volume": 139763.0}, {"date": "2020-08-17", "close": 32.11, "volume": 174703.0}, {"date": "2020-08-18", "close": 31.41, "volume": 234002.0}, {"date": "2020-08-19", "close": 31.58, "volume": 146295.0}, {"date": "2020-08-20", "close": 31.67, "volume": 109389.0}, {"date": "2020-08-21", "close": 31.65, "volume": 151498.0}, {"date": "2020-08-24", "close": 32.59, "volume": 166255.0}, {"date": "2020-08-25", "close": 32.44, "volume": 154568.0}, {"date": "2020-08-26", "close": 31.86, "volume": 184587.0}, {"date": "2020-08-27", "close": 32.44, "volume": 185097.0}, {"date": "2020-08-28", "close": 32.3, "volume": 155236.0}, {"date": "2020-08-31", "close": 31.85, "volume": 161764.0}, {"date": "2020-09-01", "close": 32.31, "volume": 172700.0}, {"date": "2020-09-02", "close": 32.61, "volume": 133266.0}, {"date": "2020-09-03", "close": 32.16, "volume": 208592.0}, {"date": "2020-09-04", "close": 31.37, "volume": 137685.0}, {"date": "2020-09-08", "close": 30.22, "volume": 172851.0}, {"date": "2020-09-09", "close": 29.43, "volume": 219784.0}, {"date": "2020-09-10", "close": 29.04, "volume": 171018.0}, {"date": "2020-09-11", "close": 28.96, "volume": 121421.0}, {"date": "2020-09-14", "close": 29.86, "volume": 167842.0}, {"date": "2020-09-15", "close": 29.98, "volume": 167193.0}, {"date": "2020-09-16", "close": 30.52, "volume": 182243.0}, {"date": "2020-09-17", "close": 33.16, "volume": 606138.0}, {"date": "2020-09-18", "close": 33.82, "volume": 639484.0}, {"date": "2020-09-21", "close": 32.84, "volume": 418515.0}, {"date": "2020-09-22", "close": 32.51, "volume": 263066.0}, {"date": "2020-09-23", "close": 30.94, "volume": 406226.0}, {"date": "2020-09-24", "close": 30.65, "volume": 267098.0}, {"date": "2020-09-25", "close": 31.07, "volume": 245556.0}, {"date": "2020-09-28", "close": 31.38, "volume": 172352.0}, {"date": "2020-09-29", "close": 31.1, "volume": 88216.0}, {"date": "2020-09-30", "close": 31.38, "volume": 149965.0}, {"date": "2020-10-01", "close": 32.3, "volume": 146814.0}, {"date": "2020-10-02", "close": 34.07, "volume": 214642.0}, {"date": "2020-10-05", "close": 34.6, "volume": 141880.0}, {"date": "2020-10-06", "close": 34.6, "volume": 151792.0}, {"date": "2020-10-07", "close": 34.86, "volume": 159731.0}, {"date": "2020-10-08", "close": 34.83, "volume": 98177.0}, {"date": "2020-10-09", "close": 34.95, "volume": 79209.0}, {"date": "2020-10-12", "close": 35.87, "volume": 99830.0}, {"date": "2020-10-13", "close": 35.82, "volume": 186393.0}, {"date": "2020-10-14", "close": 35.09, "volume": 98197.0}, {"date": "2020-10-15", "close": 35.66, "volume": 190011.0}, {"date": "2020-10-16", "close": 36.03, "volume": 219554.0}, {"date": "2020-10-19", "close": 36.03, "volume": 203113.0}, {"date": "2020-10-20", "close": 36.5, "volume": 163902.0}, {"date": "2020-10-21", "close": 36.01, "volume": 140188.0}, {"date": "2020-10-22", "close": 35.92, "volume": 199546.0}, {"date": "2020-10-23", "close": 36.4, "volume": 206351.0}, {"date": "2020-10-26", "close": 35.09, "volume": 156429.0}, {"date": "2020-10-27", "close": 34.21, "volume": 136251.0}, {"date": "2020-10-28", "close": 33.57, "volume": 159829.0}, {"date": "2020-10-29", "close": 33.59, "volume": 192161.0}, {"date": "2020-10-30", "close": 32.55, "volume": 193937.0}, {"date": "2020-11-02", "close": 34.11, "volume": 507488.0}, {"date": "2020-11-03", "close": 34.76, "volume": 146974.0}, {"date": "2020-11-04", "close": 33.48, "volume": 104503.0}, {"date": "2020-11-05", "close": 34.1, "volume": 109989.0}, {"date": "2020-11-06", "close": 33.28, "volume": 68743.0}, {"date": "2020-11-09", "close": 36.93, "volume": 268115.0}, {"date": "2020-11-10", "close": 37.87, "volume": 256963.0}, {"date": "2020-11-11", "close": 37.45, "volume": 108055.0}, {"date": "2020-11-12", "close": 35.99, "volume": 152875.0}, {"date": "2020-11-13", "close": 36.57, "volume": 97339.0}, {"date": "2020-11-16", "close": 38.37, "volume": 304023.0}, {"date": "2020-11-17", "close": 38.47, "volume": 147094.0}, {"date": "2020-11-18", "close": 37.56, "volume": 123231.0}, {"date": "2020-11-19", "close": 37.9, "volume": 93901.0}, {"date": "2020-11-20", "close": 37.93, "volume": 94304.0}, {"date": "2020-11-23", "close": 37.42, "volume": 250866.0}, {"date": "2020-11-24", "close": 39.72, "volume": 180383.0}, {"date": "2020-11-25", "close": 38.7, "volume": 99680.0}, {"date": "2020-11-27", "close": 38.06, "volume": 49464.0}, {"date": "2020-11-30", "close": 36.46, "volume": 199464.0}, {"date": "2020-12-01", "close": 37.47, "volume": 263414.0}, {"date": "2020-12-02", "close": 37.4, "volume": 213339.0}, {"date": "2020-12-03", "close": 37.31, "volume": 128755.0}, {"date": "2020-12-04", "close": 38.29, "volume": 162933.0}, {"date": "2020-12-07", "close": 38.11, "volume": 147389.0}, {"date": "2020-12-08", "close": 37.6, "volume": 186002.0}, {"date": "2020-12-09", "close": 37.7, "volume": 316707.0}, {"date": "2020-12-10", "close": 37.08, "volume": 238916.0}, {"date": "2020-12-11", "close": 37.1, "volume": 217684.0}, {"date": "2020-12-14", "close": 35.75, "volume": 302061.0}, {"date": "2020-12-15", "close": 37.12, "volume": 244137.0}, {"date": "2020-12-16", "close": 36.71, "volume": 183093.0}, {"date": "2020-12-17", "close": 35.0, "volume": 255247.0}, {"date": "2020-12-18", "close": 35.09, "volume": 779566.0}, {"date": "2020-12-21", "close": 34.64, "volume": 324116.0}, {"date": "2020-12-22", "close": 34.24, "volume": 160434.0}, {"date": "2020-12-23", "close": 35.25, "volume": 145844.0}, {"date": "2020-12-24", "close": 35.83, "volume": 61980.0}, {"date": "2020-12-28", "close": 35.16, "volume": 168452.0}, {"date": "2020-12-29", "close": 34.48, "volume": 188112.0}, {"date": "2020-12-30", "close": 34.43, "volume": 181572.0}, {"date": "2020-12-31", "close": 34.46, "volume": 148128.0}, {"date": "2021-01-04", "close": 33.33, "volume": 230884.0}, {"date": "2021-01-05", "close": 34.2, "volume": 172577.0}, {"date": "2021-01-06", "close": 35.5, "volume": 354673.0}, {"date": "2021-01-07", "close": 35.07, "volume": 162929.0}, {"date": "2021-01-08", "close": 34.54, "volume": 226640.0}, {"date": "2021-01-11", "close": 34.33, "volume": 170803.0}, {"date": "2021-01-12", "close": 35.28, "volume": 235494.0}, {"date": "2021-01-13", "close": 34.51, "volume": 206964.0}, {"date": "2021-01-14", "close": 34.35, "volume": 225533.0}, {"date": "2021-01-15", "close": 33.59, "volume": 273256.0}, {"date": "2021-01-19", "close": 33.91, "volume": 206897.0}, {"date": "2021-01-20", "close": 34.33, "volume": 209076.0}, {"date": "2021-01-21", "close": 34.38, "volume": 156078.0}, {"date": "2021-01-22", "close": 34.49, "volume": 162895.0}, {"date": "2021-01-25", "close": 33.72, "volume": 153246.0}, {"date": "2021-01-26", "close": 34.06, "volume": 163819.0}, {"date": "2021-01-27", "close": 32.87, "volume": 269914.0}, {"date": "2021-01-28", "close": 33.75, "volume": 174601.0}, {"date": "2021-01-29", "close": 32.26, "volume": 183456.0}, {"date": "2021-02-01", "close": 33.58, "volume": 180172.0}, {"date": "2021-02-02", "close": 33.8, "volume": 182650.0}, {"date": "2021-02-03", "close": 33.53, "volume": 166796.0}, {"date": "2021-02-04", "close": 34.53, "volume": 111703.0}, {"date": "2021-02-05", "close": 34.19, "volume": 167977.0}, {"date": "2021-02-08", "close": 34.36, "volume": 199930.0}, {"date": "2021-02-09", "close": 34.39, "volume": 151159.0}, {"date": "2021-02-10", "close": 34.21, "volume": 167667.0}, {"date": "2021-02-11", "close": 36.95, "volume": 1147288.0}, {"date": "2021-02-12", "close": 37.1, "volume": 8699971.0}, {"date": "2021-02-16", "close": 37.0, "volume": 616529.0}, {"date": "2021-02-17", "close": 36.2, "volume": 360611.0}, {"date": "2021-02-18", "close": 34.44, "volume": 453809.0}, {"date": "2021-02-19", "close": 34.29, "volume": 277550.0}, {"date": "2021-02-22", "close": 36.17, "volume": 250479.0}, {"date": "2021-02-23", "close": 36.41, "volume": 291104.0}, {"date": "2021-02-24", "close": 37.67, "volume": 243951.0}, {"date": "2021-02-25", "close": 36.73, "volume": 179743.0}, {"date": "2021-02-26", "close": 35.59, "volume": 519844.0}, {"date": "2021-03-01", "close": 37.66, "volume": 449956.0}, {"date": "2021-03-02", "close": 37.03, "volume": 384870.0}, {"date": "2021-03-03", "close": 38.13, "volume": 275452.0}, {"date": "2021-03-04", "close": 37.14, "volume": 289369.0}, {"date": "2021-03-05", "close": 38.41, "volume": 257575.0}, {"date": "2021-03-08", "close": 41.31, "volume": 869004.0}, {"date": "2021-03-09", "close": 40.38, "volume": 297117.0}, {"date": "2021-03-10", "close": 41.16, "volume": 304518.0}, {"date": "2021-03-11", "close": 41.21, "volume": 260739.0}, {"date": "2021-03-12", "close": 42.85, "volume": 259490.0}, {"date": "2021-03-15", "close": 42.65, "volume": 241188.0}, {"date": "2021-03-16", "close": 41.49, "volume": 211193.0}, {"date": "2021-03-17", "close": 41.95, "volume": 200562.0}, {"date": "2021-03-18", "close": 42.44, "volume": 217214.0}, {"date": "2021-03-19", "close": 40.87, "volume": 1288636.0}, {"date": "2021-03-22", "close": 40.14, "volume": 260591.0}, {"date": "2021-03-23", "close": 38.45, "volume": 263467.0}, {"date": "2021-03-24", "close": 38.58, "volume": 209588.0}, {"date": "2021-03-25", "close": 39.45, "volume": 186836.0}, {"date": "2021-03-26", "close": 39.71, "volume": 241370.0}, {"date": "2021-03-29", "close": 38.42, "volume": 252627.0}, {"date": "2021-03-30", "close": 38.56, "volume": 250640.0}, {"date": "2021-03-31", "close": 39.56, "volume": 316008.0}, {"date": "2021-04-01", "close": 39.6, "volume": 192531.0}, {"date": "2021-04-05", "close": 40.01, "volume": 169937.0}, {"date": "2021-04-06", "close": 40.29, "volume": 215502.0}, {"date": "2021-04-07", "close": 39.76, "volume": 242672.0}, {"date": "2021-04-08", "close": 40.27, "volume": 161073.0}, {"date": "2021-04-09", "close": 40.26, "volume": 147612.0}, {"date": "2021-04-12", "close": 40.04, "volume": 168245.0}, {"date": "2021-04-13", "close": 39.62, "volume": 215737.0}, {"date": "2021-04-14", "close": 40.38, "volume": 136801.0}, {"date": "2021-04-15", "close": 40.18, "volume": 88271.0}, {"date": "2021-04-16", "close": 40.41, "volume": 138190.0}, {"date": "2021-04-19", "close": 40.36, "volume": 243673.0}, {"date": "2021-04-20", "close": 40.16, "volume": 264591.0}, {"date": "2021-04-21", "close": 41.29, "volume": 242766.0}, {"date": "2021-04-22", "close": 40.8, "volume": 355566.0}, {"date": "2021-04-23", "close": 41.67, "volume": 186453.0}, {"date": "2021-04-26", "close": 40.86, "volume": 214348.0}, {"date": "2021-04-27", "close": 41.37, "volume": 193283.0}, {"date": "2021-04-28", "close": 41.03, "volume": 120713.0}, {"date": "2021-04-29", "close": 42.11, "volume": 270510.0}, {"date": "2021-04-30", "close": 42.34, "volume": 233299.0}, {"date": "2021-05-03", "close": 43.0, "volume": 391894.0}, {"date": "2021-05-04", "close": 43.0, "volume": 305699.0}, {"date": "2021-05-05", "close": 43.08, "volume": 207994.0}, {"date": "2021-05-06", "close": 44.17, "volume": 181068.0}, {"date": "2021-05-07", "close": 44.41, "volume": 142166.0}, {"date": "2021-05-10", "close": 44.53, "volume": 211576.0}, {"date": "2021-05-11", "close": 43.98, "volume": 241846.0}, {"date": "2021-05-12", "close": 43.04, "volume": 159545.0}, {"date": "2021-05-13", "close": 44.17, "volume": 175874.0}, {"date": "2021-05-14", "close": 44.83, "volume": 177735.0}, {"date": "2021-05-17", "close": 45.23, "volume": 179852.0}, {"date": "2021-05-18", "close": 44.92, "volume": 202767.0}, {"date": "2021-05-19", "close": 44.69, "volume": 209933.0}, {"date": "2021-05-20", "close": 44.66, "volume": 188431.0}, {"date": "2021-05-21", "close": 44.64, "volume": 86938.0}, {"date": "2021-05-24", "close": 44.99, "volume": 97298.0}, {"date": "2021-05-25", "close": 44.78, "volume": 213774.0}, {"date": "2021-05-26", "close": 45.21, "volume": 151836.0}, {"date": "2021-05-27", "close": 46.05, "volume": 161756.0}, {"date": "2021-05-28", "close": 45.62, "volume": 114362.0}, {"date": "2021-06-01", "close": 46.65, "volume": 202729.0}, {"date": "2021-06-02", "close": 45.89, "volume": 136353.0}, {"date": "2021-06-03", "close": 45.61, "volume": 100343.0}, {"date": "2021-06-04", "close": 45.48, "volume": 94817.0}, {"date": "2021-06-07", "close": 45.96, "volume": 113066.0}, {"date": "2021-06-08", "close": 45.75, "volume": 122204.0}, {"date": "2021-06-09", "close": 46.05, "volume": 147792.0}, {"date": "2021-06-10", "close": 45.69, "volume": 91554.0}, {"date": "2021-06-11", "close": 45.73, "volume": 110465.0}, {"date": "2021-06-14", "close": 45.05, "volume": 133158.0}, {"date": "2021-06-15", "close": 45.49, "volume": 160493.0}, {"date": "2021-06-16", "close": 45.01, "volume": 140136.0}, {"date": "2021-06-17", "close": 43.72, "volume": 182099.0}, {"date": "2021-06-18", "close": 42.82, "volume": 407774.0}, {"date": "2021-06-21", "close": 44.68, "volume": 210661.0}, {"date": "2021-06-22", "close": 44.36, "volume": 147350.0}, {"date": "2021-06-23", "close": 44.15, "volume": 131957.0}, {"date": "2021-06-24", "close": 44.97, "volume": 134758.0}, {"date": "2021-06-25", "close": 44.79, "volume": 749643.0}, {"date": "2021-06-28", "close": 43.67, "volume": 259369.0}, {"date": "2021-06-29", "close": 43.28, "volume": 111609.0}, {"date": "2021-06-30", "close": 43.97, "volume": 139926.0}, {"date": "2021-07-01", "close": 44.22, "volume": 175355.0}, {"date": "2021-07-02", "close": 42.78, "volume": 138261.0}, {"date": "2021-07-06", "close": 42.01, "volume": 142386.0}, {"date": "2021-07-07", "close": 41.83, "volume": 194310.0}, {"date": "2021-07-08", "close": 41.23, "volume": 181167.0}, {"date": "2021-07-09", "close": 42.82, "volume": 246560.0}, {"date": "2021-07-12", "close": 43.2, "volume": 136265.0}, {"date": "2021-07-13", "close": 42.01, "volume": 95813.0}, {"date": "2021-07-14", "close": 41.74, "volume": 112417.0}, {"date": "2021-07-15", "close": 41.51, "volume": 102742.0}, {"date": "2021-07-16", "close": 40.62, "volume": 91575.0}, {"date": "2021-07-19", "close": 39.99, "volume": 132464.0}, {"date": "2021-07-20", "close": 40.89, "volume": 190185.0}, {"date": "2021-07-21", "close": 40.75, "volume": 654389.0}, {"date": "2021-07-22", "close": 39.42, "volume": 153761.0}, {"date": "2021-07-23", "close": 39.66, "volume": 96051.0}, {"date": "2021-07-26", "close": 39.58, "volume": 154354.0}, {"date": "2021-07-27", "close": 39.52, "volume": 246729.0}, {"date": "2021-07-28", "close": 39.24, "volume": 188717.0}, {"date": "2021-07-29", "close": 38.51, "volume": 163510.0}, {"date": "2021-07-30", "close": 37.3, "volume": 300296.0}, {"date": "2021-08-02", "close": 38.19, "volume": 297388.0}, {"date": "2021-08-03", "close": 38.3, "volume": 306746.0}, {"date": "2021-08-04", "close": 37.02, "volume": 131435.0}, {"date": "2021-08-05", "close": 37.83, "volume": 121862.0}, {"date": "2021-08-06", "close": 38.61, "volume": 138462.0}, {"date": "2021-08-09", "close": 38.41, "volume": 124900.0}, {"date": "2021-08-10", "close": 38.73, "volume": 106156.0}, {"date": "2021-08-11", "close": 39.71, "volume": 97671.0}, {"date": "2021-08-12", "close": 39.3, "volume": 64079.0}, {"date": "2021-08-13", "close": 39.35, "volume": 93844.0}, {"date": "2021-08-16", "close": 39.2, "volume": 146581.0}, {"date": "2021-08-17", "close": 38.97, "volume": 106751.0}, {"date": "2021-08-18", "close": 38.36, "volume": 91900.0}, {"date": "2021-08-19", "close": 37.58, "volume": 157394.0}, {"date": "2021-08-20", "close": 38.09, "volume": 110375.0}, {"date": "2021-08-23", "close": 38.47, "volume": 70655.0}, {"date": "2021-08-24", "close": 38.39, "volume": 227108.0}, {"date": "2021-08-25", "close": 38.31, "volume": 162406.0}, {"date": "2021-08-26", "close": 37.62, "volume": 114598.0}, {"date": "2021-08-27", "close": 38.56, "volume": 296133.0}, {"date": "2021-08-30", "close": 37.66, "volume": 112192.0}, {"date": "2021-08-31", "close": 37.89, "volume": 209188.0}, {"date": "2021-09-01", "close": 38.05, "volume": 129699.0}, {"date": "2021-09-02", "close": 37.67, "volume": 121826.0}, {"date": "2021-09-03", "close": 37.06, "volume": 106753.0}, {"date": "2021-09-07", "close": 36.89, "volume": 137470.0}, {"date": "2021-09-08", "close": 36.07, "volume": 199696.0}, {"date": "2021-09-09", "close": 36.1, "volume": 160897.0}, {"date": "2021-09-10", "close": 35.78, "volume": 131180.0}, {"date": "2021-09-13", "close": 36.19, "volume": 179662.0}, {"date": "2021-09-14", "close": 36.01, "volume": 147155.0}, {"date": "2021-09-15", "close": 36.9, "volume": 259109.0}, {"date": "2021-09-16", "close": 36.98, "volume": 131494.0}, {"date": "2021-09-17", "close": 37.37, "volume": 613668.0}, {"date": "2021-09-20", "close": 36.45, "volume": 215082.0}, {"date": "2021-09-21", "close": 36.01, "volume": 170165.0}, {"date": "2021-09-22", "close": 36.78, "volume": 148663.0}, {"date": "2021-09-23", "close": 37.09, "volume": 132867.0}, {"date": "2021-09-24", "close": 36.88, "volume": 183698.0}, {"date": "2021-09-27", "close": 37.38, "volume": 288027.0}, {"date": "2021-09-28", "close": 37.02, "volume": 260043.0}, {"date": "2021-09-29", "close": 37.85, "volume": 219397.0}, {"date": "2021-09-30", "close": 36.72, "volume": 393043.0}, {"date": "2021-10-01", "close": 38.01, "volume": 233641.0}, {"date": "2021-10-04", "close": 37.96, "volume": 204240.0}, {"date": "2021-10-05", "close": 37.7, "volume": 227601.0}, {"date": "2021-10-06", "close": 36.71, "volume": 181069.0}, {"date": "2021-10-07", "close": 37.38, "volume": 238160.0}, {"date": "2021-10-08", "close": 37.79, "volume": 299507.0}, {"date": "2021-10-11", "close": 38.39, "volume": 193848.0}, {"date": "2021-10-12", "close": 38.66, "volume": 174008.0}, {"date": "2021-10-13", "close": 38.23, "volume": 284180.0}, {"date": "2021-10-14", "close": 38.61, "volume": 191435.0}, {"date": "2021-10-15", "close": 38.48, "volume": 162593.0}, {"date": "2021-10-18", "close": 38.06, "volume": 111782.0}, {"date": "2021-10-19", "close": 38.48, "volume": 153830.0}, {"date": "2021-10-20", "close": 39.11, "volume": 109746.0}, {"date": "2021-10-21", "close": 39.24, "volume": 128493.0}, {"date": "2021-10-22", "close": 39.95, "volume": 235636.0}, {"date": "2021-10-25", "close": 36.19, "volume": 364696.0}, {"date": "2021-10-26", "close": 37.02, "volume": 306467.0}, {"date": "2021-10-27", "close": 36.55, "volume": 181606.0}, {"date": "2021-10-28", "close": 37.24, "volume": 207619.0}, {"date": "2021-10-29", "close": 37.4, "volume": 221408.0}, {"date": "2021-11-01", "close": 38.58, "volume": 169429.0}, {"date": "2021-11-02", "close": 37.96, "volume": 215185.0}, {"date": "2021-11-03", "close": 39.23, "volume": 233637.0}, {"date": "2021-11-04", "close": 39.31, "volume": 206926.0}, {"date": "2021-11-05", "close": 40.79, "volume": 189269.0}, {"date": "2021-11-08", "close": 40.24, "volume": 150978.0}, {"date": "2021-11-09", "close": 40.46, "volume": 168926.0}, {"date": "2021-11-10", "close": 40.21, "volume": 141143.0}, {"date": "2021-11-11", "close": 40.79, "volume": 120598.0}, {"date": "2021-11-12", "close": 41.0, "volume": 81765.0}, {"date": "2021-11-15", "close": 41.25, "volume": 159911.0}, {"date": "2021-11-16", "close": 41.4, "volume": 117015.0}, {"date": "2021-11-17", "close": 41.99, "volume": 160936.0}, {"date": "2021-11-18", "close": 41.36, "volume": 175232.0}, {"date": "2021-11-19", "close": 41.38, "volume": 140332.0}, {"date": "2021-11-22", "close": 42.21, "volume": 154852.0}, {"date": "2021-11-23", "close": 42.75, "volume": 304659.0}, {"date": "2021-11-24", "close": 42.54, "volume": 103369.0}, {"date": "2021-11-26", "close": 40.76, "volume": 149910.0}, {"date": "2021-11-29", "close": 40.9, "volume": 226224.0}, {"date": "2021-11-30", "close": 39.51, "volume": 298511.0}, {"date": "2021-12-01", "close": 39.45, "volume": 246361.0}, {"date": "2021-12-02", "close": 40.79, "volume": 231195.0}, {"date": "2021-12-03", "close": 40.88, "volume": 186592.0}, {"date": "2021-12-06", "close": 41.82, "volume": 144914.0}, {"date": "2021-12-07", "close": 42.02, "volume": 136142.0}, {"date": "2021-12-08", "close": 42.71, "volume": 142124.0}, {"date": "2021-12-09", "close": 42.51, "volume": 116284.0}, {"date": "2021-12-10", "close": 42.48, "volume": 147603.0}, {"date": "2021-12-13", "close": 41.76, "volume": 147093.0}, {"date": "2021-12-14", "close": 41.28, "volume": 358836.0}, {"date": "2021-12-15", "close": 42.4, "volume": 293963.0}, {"date": "2021-12-16", "close": 41.44, "volume": 271366.0}, {"date": "2021-12-17", "close": 40.52, "volume": 987879.0}, {"date": "2021-12-20", "close": 39.24, "volume": 212640.0}, {"date": "2021-12-21", "close": 40.34, "volume": 163640.0}, {"date": "2021-12-22", "close": 40.84, "volume": 134307.0}, {"date": "2021-12-23", "close": 41.14, "volume": 101335.0}, {"date": "2021-12-27", "close": 41.91, "volume": 111165.0}, {"date": "2021-12-28", "close": 42.14, "volume": 127636.0}, {"date": "2021-12-29", "close": 42.13, "volume": 86184.0}, {"date": "2021-12-30", "close": 41.94, "volume": 129688.0}, {"date": "2021-12-31", "close": 42.05, "volume": 111794.0}, {"date": "2022-01-03", "close": 42.71, "volume": 157367.0}, {"date": "2022-01-04", "close": 43.13, "volume": 113184.0}, {"date": "2022-01-05", "close": 42.63, "volume": 135067.0}, {"date": "2022-01-06", "close": 42.32, "volume": 148991.0}, {"date": "2022-01-07", "close": 41.5, "volume": 174339.0}, {"date": "2022-01-10", "close": 41.64, "volume": 141321.0}, {"date": "2022-01-11", "close": 41.67, "volume": 89455.0}, {"date": "2022-01-12", "close": 41.27, "volume": 114699.0}, {"date": "2022-01-13", "close": 42.11, "volume": 89164.0}, {"date": "2022-01-14", "close": 41.93, "volume": 174583.0}, {"date": "2022-01-18", "close": 41.51, "volume": 108511.0}, {"date": "2022-01-19", "close": 41.22, "volume": 84535.0}, {"date": "2022-01-20", "close": 40.58, "volume": 113222.0}, {"date": "2022-01-21", "close": 40.36, "volume": 171021.0}, {"date": "2022-01-24", "close": 41.91, "volume": 169487.0}, {"date": "2022-01-25", "close": 41.54, "volume": 126105.0}, {"date": "2022-01-26", "close": 41.15, "volume": 131737.0}, {"date": "2022-01-27", "close": 40.84, "volume": 105626.0}, {"date": "2022-01-28", "close": 41.54, "volume": 128897.0}, {"date": "2022-01-31", "close": 41.94, "volume": 151603.0}, {"date": "2022-02-01", "close": 42.0, "volume": 146773.0}, {"date": "2022-02-02", "close": 41.47, "volume": 134276.0}, {"date": "2022-02-03", "close": 41.02, "volume": 102074.0}, {"date": "2022-02-04", "close": 40.73, "volume": 90441.0}, {"date": "2022-02-07", "close": 40.5, "volume": 91155.0}, {"date": "2022-02-08", "close": 41.69, "volume": 98507.0}, {"date": "2022-02-09", "close": 41.7, "volume": 115095.0}, {"date": "2022-02-10", "close": 41.15, "volume": 108484.0}, {"date": "2022-02-11", "close": 41.93, "volume": 174894.0}, {"date": "2022-02-14", "close": 42.22, "volume": 154522.0}, {"date": "2022-02-15", "close": 43.53, "volume": 118023.0}, {"date": "2022-02-16", "close": 43.99, "volume": 151300.0}, {"date": "2022-02-17", "close": 44.01, "volume": 144144.0}, {"date": "2022-02-18", "close": 44.32, "volume": 167473.0}, {"date": "2022-02-22", "close": 42.91, "volume": 193395.0}, {"date": "2022-02-23", "close": 41.64, "volume": 226644.0}, {"date": "2022-02-24", "close": 41.23, "volume": 182074.0}, {"date": "2022-02-25", "close": 41.31, "volume": 216694.0}, {"date": "2022-02-28", "close": 40.69, "volume": 308240.0}, {"date": "2022-03-01", "close": 37.96, "volume": 280012.0}, {"date": "2022-03-02", "close": 39.28, "volume": 203440.0}, {"date": "2022-03-03", "close": 39.83, "volume": 176929.0}, {"date": "2022-03-04", "close": 38.8, "volume": 188269.0}, {"date": "2022-03-07", "close": 37.29, "volume": 210049.0}, {"date": "2022-03-08", "close": 36.7, "volume": 247638.0}, {"date": "2022-03-09", "close": 37.12, "volume": 217512.0}, {"date": "2022-03-10", "close": 36.65, "volume": 153109.0}, {"date": "2022-03-11", "close": 35.92, "volume": 203675.0}, {"date": "2022-03-14", "close": 38.47, "volume": 394079.0}, {"date": "2022-03-15", "close": 38.2, "volume": 260126.0}, {"date": "2022-03-16", "close": 39.18, "volume": 251098.0}, {"date": "2022-03-17", "close": 39.12, "volume": 222714.0}, {"date": "2022-03-18", "close": 39.08, "volume": 1008814.0}, {"date": "2022-03-21", "close": 38.98, "volume": 165152.0}, {"date": "2022-03-22", "close": 38.77, "volume": 162144.0}, {"date": "2022-03-23", "close": 37.85, "volume": 168251.0}, {"date": "2022-03-24", "close": 36.56, "volume": 154001.0}, {"date": "2022-03-25", "close": 36.51, "volume": 187190.0}, {"date": "2022-03-28", "close": 35.92, "volume": 175661.0}, {"date": "2022-03-29", "close": 37.75, "volume": 283727.0}, {"date": "2022-03-30", "close": 37.25, "volume": 172093.0}, {"date": "2022-03-31", "close": 37.05, "volume": 164793.0}, {"date": "2022-04-01", "close": 37.02, "volume": 267691.0}, {"date": "2022-04-04", "close": 36.32, "volume": 204094.0}, {"date": "2022-04-05", "close": 35.25, "volume": 245287.0}, {"date": "2022-04-06", "close": 35.08, "volume": 226090.0}, {"date": "2022-04-07", "close": 34.68, "volume": 350746.0}, {"date": "2022-04-08", "close": 34.98, "volume": 284732.0}, {"date": "2022-04-11", "close": 35.42, "volume": 261861.0}, {"date": "2022-04-12", "close": 35.42, "volume": 184058.0}, {"date": "2022-04-13", "close": 36.02, "volume": 157350.0}, {"date": "2022-04-14", "close": 35.77, "volume": 136373.0}, {"date": "2022-04-18", "close": 35.75, "volume": 132639.0}, {"date": "2022-04-19", "close": 36.64, "volume": 175008.0}, {"date": "2022-04-20", "close": 37.08, "volume": 161382.0}, {"date": "2022-04-21", "close": 37.26, "volume": 188498.0}, {"date": "2022-04-22", "close": 36.67, "volume": 178515.0}, {"date": "2022-04-25", "close": 36.94, "volume": 225107.0}, {"date": "2022-04-26", "close": 35.98, "volume": 209494.0}, {"date": "2022-04-27", "close": 35.77, "volume": 212930.0}, {"date": "2022-04-28", "close": 37.38, "volume": 244149.0}, {"date": "2022-04-29", "close": 35.64, "volume": 285567.0}, {"date": "2022-05-02", "close": 35.48, "volume": 243348.0}, {"date": "2022-05-03", "close": 34.15, "volume": 469639.0}, {"date": "2022-05-04", "close": 37.3, "volume": 367109.0}, {"date": "2022-05-05", "close": 36.25, "volume": 251735.0}, {"date": "2022-05-06", "close": 35.87, "volume": 256052.0}, {"date": "2022-05-09", "close": 36.22, "volume": 199327.0}, {"date": "2022-05-10", "close": 35.53, "volume": 197130.0}, {"date": "2022-05-11", "close": 35.12, "volume": 158932.0}, {"date": "2022-05-12", "close": 36.24, "volume": 238455.0}, {"date": "2022-05-13", "close": 36.22, "volume": 162998.0}, {"date": "2022-05-16", "close": 36.37, "volume": 147135.0}, {"date": "2022-05-17", "close": 37.94, "volume": 145295.0}, {"date": "2022-05-18", "close": 37.25, "volume": 276422.0}, {"date": "2022-05-19", "close": 36.54, "volume": 236936.0}, {"date": "2022-05-20", "close": 36.68, "volume": 216610.0}, {"date": "2022-05-23", "close": 36.46, "volume": 213677.0}, {"date": "2022-05-24", "close": 37.04, "volume": 154823.0}, {"date": "2022-05-25", "close": 37.5, "volume": 153478.0}, {"date": "2022-05-26", "close": 37.95, "volume": 114172.0}, {"date": "2022-05-27", "close": 38.61, "volume": 115938.0}, {"date": "2022-05-31", "close": 38.13, "volume": 230903.0}, {"date": "2022-06-01", "close": 37.99, "volume": 124840.0}, {"date": "2022-06-02", "close": 38.35, "volume": 200968.0}, {"date": "2022-06-03", "close": 37.92, "volume": 141875.0}, {"date": "2022-06-06", "close": 38.52, "volume": 183848.0}, {"date": "2022-06-07", "close": 39.34, "volume": 151944.0}, {"date": "2022-06-08", "close": 38.54, "volume": 188466.0}, {"date": "2022-06-09", "close": 38.74, "volume": 133033.0}, {"date": "2022-06-10", "close": 37.36, "volume": 154432.0}, {"date": "2022-06-13", "close": 36.28, "volume": 186818.0}, {"date": "2022-06-14", "close": 36.1, "volume": 200596.0}, {"date": "2022-06-15", "close": 35.87, "volume": 192381.0}, {"date": "2022-06-16", "close": 33.17, "volume": 255823.0}, {"date": "2022-06-17", "close": 33.6, "volume": 628412.0}, {"date": "2022-06-21", "close": 34.04, "volume": 265055.0}, {"date": "2022-06-22", "close": 34.08, "volume": 253863.0}, {"date": "2022-06-23", "close": 34.64, "volume": 235453.0}, {"date": "2022-06-24", "close": 36.03, "volume": 1288835.0}, {"date": "2022-06-27", "close": 36.5, "volume": 164385.0}, {"date": "2022-06-28", "close": 35.65, "volume": 149998.0}, {"date": "2022-06-29", "close": 34.91, "volume": 164657.0}, {"date": "2022-06-30", "close": 34.69, "volume": 220853.0}, {"date": "2022-07-01", "close": 34.56, "volume": 196422.0}, {"date": "2022-07-05", "close": 34.81, "volume": 229514.0}, {"date": "2022-07-06", "close": 34.13, "volume": 137395.0}, {"date": "2022-07-07", "close": 34.39, "volume": 129016.0}, {"date": "2022-07-08", "close": 34.28, "volume": 133155.0}, {"date": "2022-07-11", "close": 34.01, "volume": 98494.0}, {"date": "2022-07-12", "close": 34.42, "volume": 146028.0}, {"date": "2022-07-13", "close": 34.42, "volume": 99284.0}, {"date": "2022-07-14", "close": 34.26, "volume": 106451.0}, {"date": "2022-07-15", "close": 34.37, "volume": 145471.0}, {"date": "2022-07-18", "close": 34.16, "volume": 121769.0}, {"date": "2022-07-19", "close": 35.83, "volume": 173360.0}, {"date": "2022-07-20", "close": 35.96, "volume": 139086.0}, {"date": "2022-07-21", "close": 36.05, "volume": 128677.0}, {"date": "2022-07-22", "close": 35.96, "volume": 119247.0}, {"date": "2022-07-25", "close": 36.04, "volume": 103011.0}, {"date": "2022-07-26", "close": 35.85, "volume": 111312.0}, {"date": "2022-07-27", "close": 36.2, "volume": 101385.0}, {"date": "2022-07-28", "close": 36.14, "volume": 163114.0}, {"date": "2022-07-29", "close": 35.32, "volume": 131925.0}, {"date": "2022-08-01", "close": 34.95, "volume": 228451.0}, {"date": "2022-08-02", "close": 33.67, "volume": 164402.0}, {"date": "2022-08-03", "close": 34.02, "volume": 137617.0}, {"date": "2022-08-04", "close": 34.41, "volume": 118693.0}, {"date": "2022-08-05", "close": 34.25, "volume": 102086.0}, {"date": "2022-08-08", "close": 34.42, "volume": 125031.0}, {"date": "2022-08-09", "close": 34.07, "volume": 120350.0}, {"date": "2022-08-10", "close": 34.65, "volume": 99814.0}, {"date": "2022-08-11", "close": 35.05, "volume": 74209.0}, {"date": "2022-08-12", "close": 35.91, "volume": 104743.0}, {"date": "2022-08-15", "close": 35.98, "volume": 82022.0}, {"date": "2022-08-16", "close": 36.38, "volume": 111632.0}, {"date": "2022-08-17", "close": 36.11, "volume": 90832.0}, {"date": "2022-08-18", "close": 36.3, "volume": 109923.0}, {"date": "2022-08-19", "close": 35.62, "volume": 99580.0}, {"date": "2022-08-22", "close": 35.04, "volume": 103315.0}, {"date": "2022-08-23", "close": 34.71, "volume": 109730.0}, {"date": "2022-08-24", "close": 34.86, "volume": 76828.0}, {"date": "2022-08-25", "close": 35.44, "volume": 108503.0}, {"date": "2022-08-26", "close": 33.6, "volume": 123105.0}, {"date": "2022-08-29", "close": 33.42, "volume": 100253.0}, {"date": "2022-08-30", "close": 33.07, "volume": 125311.0}, {"date": "2022-08-31", "close": 32.0, "volume": 163557.0}, {"date": "2022-09-01", "close": 31.39, "volume": 209735.0}, {"date": "2022-09-02", "close": 31.0, "volume": 121923.0}, {"date": "2022-09-06", "close": 30.74, "volume": 159096.0}, {"date": "2022-09-07", "close": 31.34, "volume": 155672.0}, {"date": "2022-09-08", "close": 31.68, "volume": 167583.0}, {"date": "2022-09-09", "close": 32.34, "volume": 126964.0}, {"date": "2022-09-12", "close": 32.98, "volume": 146708.0}, {"date": "2022-09-13", "close": 31.07, "volume": 146695.0}, {"date": "2022-09-14", "close": 30.55, "volume": 205781.0}, {"date": "2022-09-15", "close": 30.02, "volume": 201625.0}, {"date": "2022-09-16", "close": 30.04, "volume": 757407.0}, {"date": "2022-09-19", "close": 30.27, "volume": 179203.0}, {"date": "2022-09-20", "close": 29.48, "volume": 147065.0}, {"date": "2022-09-21", "close": 29.13, "volume": 202312.0}, {"date": "2022-09-22", "close": 28.31, "volume": 180089.0}, {"date": "2022-09-23", "close": 27.52, "volume": 186221.0}, {"date": "2022-09-26", "close": 27.25, "volume": 216295.0}, {"date": "2022-09-27", "close": 27.1, "volume": 176581.0}, {"date": "2022-09-28", "close": 27.85, "volume": 184109.0}, {"date": "2022-09-29", "close": 27.14, "volume": 187638.0}, {"date": "2022-09-30", "close": 26.51, "volume": 259187.0}, {"date": "2022-10-03", "close": 28.01, "volume": 232805.0}, {"date": "2022-10-04", "close": 29.01, "volume": 192369.0}, {"date": "2022-10-05", "close": 28.64, "volume": 130285.0}, {"date": "2022-10-06", "close": 28.13, "volume": 127610.0}, {"date": "2022-10-07", "close": 27.68, "volume": 233865.0}, {"date": "2022-10-10", "close": 27.74, "volume": 125209.0}, {"date": "2022-10-11", "close": 27.73, "volume": 162789.0}, {"date": "2022-10-12", "close": 27.69, "volume": 122777.0}, {"date": "2022-10-13", "close": 27.65, "volume": 204673.0}, {"date": "2022-10-14", "close": 27.56, "volume": 184303.0}, {"date": "2022-10-17", "close": 28.58, "volume": 226423.0}, {"date": "2022-10-18", "close": 29.1, "volume": 188924.0}, {"date": "2022-10-19", "close": 28.52, "volume": 151954.0}, {"date": "2022-10-20", "close": 27.76, "volume": 210954.0}, {"date": "2022-10-21", "close": 28.08, "volume": 233527.0}, {"date": "2022-10-24", "close": 28.3, "volume": 347454.0}, {"date": "2022-10-25", "close": 28.58, "volume": 327150.0}, {"date": "2022-10-26", "close": 27.87, "volume": 274525.0}, {"date": "2022-10-27", "close": 28.07, "volume": 268077.0}, {"date": "2022-10-28", "close": 28.86, "volume": 223911.0}, {"date": "2022-10-31", "close": 28.99, "volume": 233715.0}, {"date": "2022-11-01", "close": 28.94, "volume": 223317.0}, {"date": "2022-11-02", "close": 27.86, "volume": 223280.0}, {"date": "2022-11-03", "close": 27.9, "volume": 135385.0}, {"date": "2022-11-04", "close": 28.64, "volume": 161952.0}, {"date": "2022-11-07", "close": 28.66, "volume": 169021.0}, {"date": "2022-11-08", "close": 28.76, "volume": 114263.0}, {"date": "2022-11-09", "close": 27.9, "volume": 174662.0}, {"date": "2022-11-10", "close": 29.48, "volume": 216405.0}, {"date": "2022-11-11", "close": 29.95, "volume": 149783.0}, {"date": "2022-11-14", "close": 29.54, "volume": 255685.0}, {"date": "2022-11-15", "close": 29.82, "volume": 131957.0}, {"date": "2022-11-16", "close": 29.19, "volume": 148926.0}, {"date": "2022-11-17", "close": 29.35, "volume": 140610.0}, {"date": "2022-11-18", "close": 29.21, "volume": 127389.0}, {"date": "2022-11-21", "close": 29.31, "volume": 107807.0}, {"date": "2022-11-22", "close": 29.58, "volume": 119834.0}, {"date": "2022-11-23", "close": 29.48, "volume": 85016.0}, {"date": "2022-11-25", "close": 29.53, "volume": 53250.0}, {"date": "2022-11-28", "close": 28.64, "volume": 116225.0}, {"date": "2022-11-29", "close": 28.6, "volume": 77274.0}, {"date": "2022-11-30", "close": 29.0, "volume": 162183.0}, {"date": "2022-12-01", "close": 29.34, "volume": 156476.0}, {"date": "2022-12-02", "close": 29.12, "volume": 100630.0}, {"date": "2022-12-05", "close": 28.73, "volume": 143322.0}, {"date": "2022-12-06", "close": 28.48, "volume": 120155.0}, {"date": "2022-12-07", "close": 28.08, "volume": 86782.0}, {"date": "2022-12-08", "close": 28.29, "volume": 103027.0}, {"date": "2022-12-09", "close": 27.39, "volume": 126806.0}, {"date": "2022-12-12", "close": 28.56, "volume": 181851.0}, {"date": "2022-12-13", "close": 28.46, "volume": 222672.0}, {"date": "2022-12-14", "close": 28.15, "volume": 170325.0}, {"date": "2022-12-15", "close": 27.27, "volume": 152167.0}, {"date": "2022-12-16", "close": 27.35, "volume": 658691.0}, {"date": "2022-12-19", "close": 26.92, "volume": 170408.0}, {"date": "2022-12-20", "close": 27.11, "volume": 135186.0}, {"date": "2022-12-21", "close": 27.45, "volume": 149889.0}, {"date": "2022-12-22", "close": 27.75, "volume": 160034.0}, {"date": "2022-12-23", "close": 28.16, "volume": 145943.0}, {"date": "2022-12-27", "close": 28.28, "volume": 124912.0}, {"date": "2022-12-28", "close": 27.96, "volume": 161428.0}, {"date": "2022-12-29", "close": 28.62, "volume": 179684.0}, {"date": "2022-12-30", "close": 28.43, "volume": 148744.0}, {"date": "2023-01-03", "close": 28.94, "volume": 163396.0}, {"date": "2023-01-04", "close": 29.21, "volume": 208330.0}, {"date": "2023-01-05", "close": 28.83, "volume": 121593.0}, {"date": "2023-01-06", "close": 29.73, "volume": 127074.0}, {"date": "2023-01-09", "close": 29.72, "volume": 153553.0}, {"date": "2023-01-10", "close": 30.1, "volume": 120337.0}, {"date": "2023-01-11", "close": 30.45, "volume": 177509.0}, {"date": "2023-01-12", "close": 31.01, "volume": 106813.0}, {"date": "2023-01-13", "close": 30.67, "volume": 111888.0}, {"date": "2023-01-17", "close": 30.78, "volume": 95454.0}, {"date": "2023-01-18", "close": 30.22, "volume": 84450.0}, {"date": "2023-01-19", "close": 29.7, "volume": 112548.0}, {"date": "2023-01-20", "close": 29.53, "volume": 153721.0}, {"date": "2023-01-23", "close": 29.5, "volume": 129038.0}, {"date": "2023-01-24", "close": 29.64, "volume": 97858.0}, {"date": "2023-01-25", "close": 30.05, "volume": 113575.0}, {"date": "2023-01-26", "close": 30.29, "volume": 91291.0}, {"date": "2023-01-27", "close": 30.58, "volume": 103789.0}, {"date": "2023-01-30", "close": 30.44, "volume": 107490.0}, {"date": "2023-01-31", "close": 31.77, "volume": 958042.0}, {"date": "2023-02-01", "close": 31.85, "volume": 240767.0}, {"date": "2023-02-02", "close": 32.35, "volume": 194285.0}, {"date": "2023-02-03", "close": 32.3, "volume": 189635.0}, {"date": "2023-02-06", "close": 31.65, "volume": 136697.0}, {"date": "2023-02-07", "close": 31.94, "volume": 151053.0}, {"date": "2023-02-08", "close": 31.39, "volume": 107010.0}, {"date": "2023-02-09", "close": 30.75, "volume": 97029.0}, {"date": "2023-02-10", "close": 31.1, "volume": 110151.0}, {"date": "2023-02-13", "close": 31.67, "volume": 82729.0}, {"date": "2023-02-14", "close": 31.27, "volume": 102543.0}, {"date": "2023-02-15", "close": 31.46, "volume": 85317.0}, {"date": "2023-02-16", "close": 31.26, "volume": 98424.0}, {"date": "2023-02-17", "close": 31.22, "volume": 141977.0}, {"date": "2023-02-21", "close": 30.64, "volume": 161024.0}, {"date": "2023-02-22", "close": 31.44, "volume": 415999.0}, {"date": "2023-02-23", "close": 31.99, "volume": 193779.0}, {"date": "2023-02-24", "close": 31.25, "volume": 174185.0}, {"date": "2023-02-27", "close": 31.41, "volume": 264317.0}, {"date": "2023-02-28", "close": 31.25, "volume": 450860.0}, {"date": "2023-03-01", "close": 31.37, "volume": 162834.0}, {"date": "2023-03-02", "close": 31.71, "volume": 255399.0}, {"date": "2023-03-03", "close": 32.25, "volume": 271794.0}, {"date": "2023-03-06", "close": 30.07, "volume": 335613.0}, {"date": "2023-03-07", "close": 29.94, "volume": 240929.0}, {"date": "2023-03-08", "close": 26.82, "volume": 2252892.0}, {"date": "2023-03-09", "close": 28.03, "volume": 902984.0}, {"date": "2023-03-10", "close": 28.06, "volume": 560179.0}, {"date": "2023-03-13", "close": 26.14, "volume": 830058.0}, {"date": "2023-03-14", "close": 26.78, "volume": 445392.0}, {"date": "2023-03-15", "close": 26.17, "volume": 694130.0}, {"date": "2023-03-16", "close": 26.92, "volume": 413813.0}, {"date": "2023-03-17", "close": 27.12, "volume": 2093642.0}, {"date": "2023-03-20", "close": 26.23, "volume": 426478.0}, {"date": "2023-03-21", "close": 26.81, "volume": 508222.0}, {"date": "2023-03-22", "close": 26.57, "volume": 225129.0}, {"date": "2023-03-23", "close": 26.5, "volume": 234574.0}, {"date": "2023-03-24", "close": 26.96, "volume": 340069.0}, {"date": "2023-03-27", "close": 27.58, "volume": 222258.0}, {"date": "2023-03-28", "close": 27.58, "volume": 261893.0}, {"date": "2023-03-29", "close": 27.46, "volume": 156636.0}, {"date": "2023-03-30", "close": 27.41, "volume": 164653.0}, {"date": "2023-03-31", "close": 27.84, "volume": 309984.0}, {"date": "2023-04-03", "close": 28.09, "volume": 367903.0}, {"date": "2023-04-04", "close": 26.89, "volume": 205916.0}, {"date": "2023-04-05", "close": 26.55, "volume": 181561.0}, {"date": "2023-04-06", "close": 26.54, "volume": 160788.0}, {"date": "2023-04-10", "close": 26.62, "volume": 246845.0}, {"date": "2023-04-11", "close": 26.61, "volume": 198481.0}, {"date": "2023-04-12", "close": 26.33, "volume": 163840.0}, {"date": "2023-04-13", "close": 26.24, "volume": 156394.0}, {"date": "2023-04-14", "close": 25.85, "volume": 197553.0}, {"date": "2023-04-17", "close": 26.46, "volume": 177251.0}, {"date": "2023-04-18", "close": 26.17, "volume": 204390.0}, {"date": "2023-04-19", "close": 26.65, "volume": 224195.0}, {"date": "2023-04-20", "close": 26.37, "volume": 167335.0}, {"date": "2023-04-21", "close": 26.3, "volume": 192205.0}, {"date": "2023-04-24", "close": 26.3, "volume": 118829.0}, {"date": "2023-04-25", "close": 25.54, "volume": 209122.0}, {"date": "2023-04-26", "close": 25.14, "volume": 221096.0}, {"date": "2023-04-27", "close": 25.52, "volume": 146615.0}, {"date": "2023-04-28", "close": 25.98, "volume": 222683.0}, {"date": "2023-05-01", "close": 25.98, "volume": 157476.0}, {"date": "2023-05-02", "close": 25.67, "volume": 156538.0}, {"date": "2023-05-03", "close": 25.57, "volume": 175715.0}, {"date": "2023-05-04", "close": 24.9, "volume": 191170.0}, {"date": "2023-05-05", "close": 25.22, "volume": 224885.0}, {"date": "2023-05-08", "close": 27.12, "volume": 477234.0}, {"date": "2023-05-09", "close": 27.39, "volume": 291236.0}, {"date": "2023-05-10", "close": 27.47, "volume": 281861.0}, {"date": "2023-05-11", "close": 27.49, "volume": 194961.0}, {"date": "2023-05-12", "close": 27.71, "volume": 176223.0}, {"date": "2023-05-15", "close": 27.15, "volume": 285574.0}, {"date": "2023-05-16", "close": 26.18, "volume": 253632.0}, {"date": "2023-05-17", "close": 26.77, "volume": 217326.0}, {"date": "2023-05-18", "close": 27.24, "volume": 196827.0}, {"date": "2023-05-19", "close": 26.51, "volume": 215208.0}, {"date": "2023-05-22", "close": 26.63, "volume": 231218.0}, {"date": "2023-05-23", "close": 27.01, "volume": 240505.0}, {"date": "2023-05-24", "close": 26.67, "volume": 256462.0}, {"date": "2023-05-25", "close": 26.0, "volume": 210346.0}, {"date": "2023-05-26", "close": 26.49, "volume": 351612.0}, {"date": "2023-05-30", "close": 26.23, "volume": 434211.0}, {"date": "2023-05-31", "close": 25.5, "volume": 1859326.0}, {"date": "2023-06-01", "close": 25.62, "volume": 356894.0}, {"date": "2023-06-02", "close": 26.67, "volume": 357737.0}, {"date": "2023-06-05", "close": 25.59, "volume": 395819.0}, {"date": "2023-06-06", "close": 26.3, "volume": 220732.0}, {"date": "2023-06-07", "close": 27.57, "volume": 326254.0}, {"date": "2023-06-08", "close": 26.89, "volume": 250538.0}, {"date": "2023-06-09", "close": 26.7, "volume": 174538.0}, {"date": "2023-06-12", "close": 26.5, "volume": 365469.0}, {"date": "2023-06-13", "close": 26.63, "volume": 393043.0}, {"date": "2023-06-14", "close": 26.29, "volume": 263551.0}, {"date": "2023-06-15", "close": 26.7, "volume": 241624.0}, {"date": "2023-06-16", "close": 26.8, "volume": 679500.0}, {"date": "2023-06-20", "close": 26.66, "volume": 268504.0}, {"date": "2023-06-21", "close": 27.16, "volume": 429185.0}, {"date": "2023-06-22", "close": 27.55, "volume": 304827.0}, {"date": "2023-06-23", "close": 27.5, "volume": 2034599.0}, {"date": "2023-06-26", "close": 26.92, "volume": 357236.0}, {"date": "2023-06-27", "close": 27.42, "volume": 198851.0}, {"date": "2023-06-28", "close": 27.5, "volume": 187802.0}, {"date": "2023-06-29", "close": 27.98, "volume": 223495.0}, {"date": "2023-06-30", "close": 28.18, "volume": 235593.0}, {"date": "2023-07-03", "close": 28.61, "volume": 144340.0}, {"date": "2023-07-05", "close": 28.03, "volume": 273523.0}, {"date": "2023-07-06", "close": 27.49, "volume": 188523.0}, {"date": "2023-07-07", "close": 27.68, "volume": 151742.0}, {"date": "2023-07-10", "close": 27.4, "volume": 173952.0}, {"date": "2023-07-11", "close": 27.63, "volume": 118008.0}, {"date": "2023-07-12", "close": 27.84, "volume": 153412.0}, {"date": "2023-07-13", "close": 28.25, "volume": 224794.0}, {"date": "2023-07-14", "close": 27.8, "volume": 177750.0}, {"date": "2023-07-17", "close": 27.7, "volume": 171421.0}, {"date": "2023-07-18", "close": 28.18, "volume": 151320.0}, {"date": "2023-07-19", "close": 28.29, "volume": 192214.0}, {"date": "2023-07-20", "close": 28.34, "volume": 160849.0}, {"date": "2023-07-21", "close": 28.58, "volume": 294315.0}, {"date": "2023-07-24", "close": 28.73, "volume": 208548.0}, {"date": "2023-07-25", "close": 28.83, "volume": 152908.0}, {"date": "2023-07-26", "close": 29.17, "volume": 130018.0}, {"date": "2023-07-27", "close": 28.74, "volume": 162384.0}, {"date": "2023-07-28", "close": 28.84, "volume": 130077.0}, {"date": "2023-07-31", "close": 29.09, "volume": 366506.0}, {"date": "2023-08-01", "close": 28.95, "volume": 148160.0}, {"date": "2023-08-02", "close": 28.92, "volume": 113830.0}, {"date": "2023-08-03", "close": 28.97, "volume": 132234.0}, {"date": "2023-08-04", "close": 28.69, "volume": 119793.0}, {"date": "2023-08-07", "close": 28.54, "volume": 153937.0}, {"date": "2023-08-08", "close": 29.09, "volume": 220363.0}, {"date": "2023-08-09", "close": 32.49, "volume": 469102.0}, {"date": "2023-08-10", "close": 32.29, "volume": 355477.0}, {"date": "2023-08-11", "close": 32.73, "volume": 192443.0}, {"date": "2023-08-14", "close": 32.75, "volume": 209518.0}, {"date": "2023-08-15", "close": 32.58, "volume": 149472.0}, {"date": "2023-08-16", "close": 32.07, "volume": 129546.0}, {"date": "2023-08-17", "close": 31.84, "volume": 172511.0}, {"date": "2023-08-18", "close": 31.95, "volume": 165021.0}, {"date": "2023-08-21", "close": 31.49, "volume": 211308.0}, {"date": "2023-08-22", "close": 31.41, "volume": 140629.0}, {"date": "2023-08-23", "close": 31.52, "volume": 193295.0}, {"date": "2023-08-24", "close": 30.52, "volume": 235865.0}, {"date": "2023-08-25", "close": 30.76, "volume": 185758.0}, {"date": "2023-08-28", "close": 31.49, "volume": 115104.0}, {"date": "2023-08-29", "close": 31.73, "volume": 98421.0}, {"date": "2023-08-30", "close": 32.5, "volume": 186957.0}, {"date": "2023-08-31", "close": 32.76, "volume": 312021.0}, {"date": "2023-09-01", "close": 33.24, "volume": 202167.0}, {"date": "2023-09-05", "close": 32.34, "volume": 273765.0}, {"date": "2023-09-06", "close": 31.98, "volume": 235645.0}, {"date": "2023-09-07", "close": 31.38, "volume": 227487.0}, {"date": "2023-09-08", "close": 31.5, "volume": 220126.0}, {"date": "2023-09-11", "close": 31.45, "volume": 222722.0}, {"date": "2023-09-12", "close": 31.73, "volume": 213927.0}, {"date": "2023-09-13", "close": 31.73, "volume": 218598.0}, {"date": "2023-09-14", "close": 32.72, "volume": 235952.0}, {"date": "2023-09-15", "close": 32.49, "volume": 1345770.0}, {"date": "2023-09-18", "close": 32.87, "volume": 251999.0}, {"date": "2023-09-19", "close": 33.31, "volume": 226624.0}, {"date": "2023-09-20", "close": 33.52, "volume": 307561.0}, {"date": "2023-09-21", "close": 34.07, "volume": 303838.0}, {"date": "2023-09-22", "close": 33.87, "volume": 210986.0}, {"date": "2023-09-25", "close": 33.65, "volume": 148693.0}, {"date": "2023-09-26", "close": 32.96, "volume": 176014.0}, {"date": "2023-09-27", "close": 34.54, "volume": 296807.0}, {"date": "2023-09-28", "close": 34.85, "volume": 341133.0}, {"date": "2023-09-29", "close": 34.63, "volume": 289225.0}, {"date": "2023-10-02", "close": 34.15, "volume": 243654.0}, {"date": "2023-10-03", "close": 34.17, "volume": 204744.0}, {"date": "2023-10-04", "close": 34.79, "volume": 193174.0}, {"date": "2023-10-05", "close": 34.95, "volume": 214745.0}, {"date": "2023-10-06", "close": 35.29, "volume": 280567.0}, {"date": "2023-10-09", "close": 35.8, "volume": 186240.0}, {"date": "2023-10-10", "close": 36.09, "volume": 136347.0}, {"date": "2023-10-11", "close": 36.65, "volume": 141301.0}, {"date": "2023-10-12", "close": 36.19, "volume": 164004.0}, {"date": "2023-10-13", "close": 35.49, "volume": 124642.0}, {"date": "2023-10-16", "close": 35.91, "volume": 116767.0}, {"date": "2023-10-17", "close": 36.48, "volume": 371528.0}, {"date": "2023-10-18", "close": 35.26, "volume": 155566.0}, {"date": "2023-10-19", "close": 34.48, "volume": 232549.0}, {"date": "2023-10-20", "close": 33.91, "volume": 449328.0}, {"date": "2023-10-23", "close": 33.57, "volume": 292842.0}, {"date": "2023-10-24", "close": 33.66, "volume": 152352.0}, {"date": "2023-10-25", "close": 33.25, "volume": 162579.0}, {"date": "2023-10-26", "close": 33.35, "volume": 147886.0}, {"date": "2023-10-27", "close": 32.86, "volume": 216022.0}, {"date": "2023-10-30", "close": 33.37, "volume": 269644.0}, {"date": "2023-10-31", "close": 34.69, "volume": 274945.0}, {"date": "2023-11-01", "close": 36.56, "volume": 452780.0}, {"date": "2023-11-02", "close": 37.71, "volume": 329057.0}, {"date": "2023-11-03", "close": 38.55, "volume": 259788.0}, {"date": "2023-11-06", "close": 38.46, "volume": 279442.0}, {"date": "2023-11-07", "close": 38.14, "volume": 188057.0}, {"date": "2023-11-08", "close": 38.05, "volume": 221274.0}, {"date": "2023-11-09", "close": 37.84, "volume": 218656.0}, {"date": "2023-11-10", "close": 37.97, "volume": 321252.0}, {"date": "2023-11-13", "close": 37.87, "volume": 222007.0}, {"date": "2023-11-14", "close": 39.71, "volume": 359046.0}, {"date": "2023-11-15", "close": 39.39, "volume": 280993.0}, {"date": "2023-11-16", "close": 39.28, "volume": 160411.0}, {"date": "2023-11-17", "close": 39.21, "volume": 204432.0}, {"date": "2023-11-20", "close": 39.37, "volume": 192260.0}, {"date": "2023-11-21", "close": 39.19, "volume": 166968.0}, {"date": "2023-11-22", "close": 39.16, "volume": 117831.0}, {"date": "2023-11-24", "close": 39.3, "volume": 58158.0}, {"date": "2023-11-27", "close": 39.07, "volume": 225600.0}, {"date": "2023-11-28", "close": 38.73, "volume": 252423.0}, {"date": "2023-11-29", "close": 38.99, "volume": 339591.0}, {"date": "2023-11-30", "close": 39.07, "volume": 351016.0}, {"date": "2023-12-01", "close": 39.69, "volume": 253097.0}, {"date": "2023-12-04", "close": 40.22, "volume": 227340.0}, {"date": "2023-12-05", "close": 39.76, "volume": 199699.0}, {"date": "2023-12-06", "close": 40.09, "volume": 385781.0}, {"date": "2023-12-07", "close": 40.58, "volume": 301435.0}, {"date": "2023-12-08", "close": 40.34, "volume": 409220.0}, {"date": "2023-12-11", "close": 40.53, "volume": 408583.0}, {"date": "2023-12-12", "close": 40.09, "volume": 330754.0}, {"date": "2023-12-13", "close": 40.92, "volume": 600350.0}, {"date": "2023-12-14", "close": 41.5, "volume": 395637.0}, {"date": "2023-12-15", "close": 41.0, "volume": 1809806.0}, {"date": "2023-12-18", "close": 41.17, "volume": 270209.0}, {"date": "2023-12-19", "close": 41.64, "volume": 198242.0}, {"date": "2023-12-20", "close": 42.03, "volume": 460547.0}, {"date": "2023-12-21", "close": 42.21, "volume": 246110.0}, {"date": "2023-12-22", "close": 42.35, "volume": 208902.0}, {"date": "2023-12-26", "close": 42.39, "volume": 156300.0}, {"date": "2023-12-27", "close": 42.29, "volume": 158976.0}, {"date": "2023-12-28", "close": 42.02, "volume": 138075.0}, {"date": "2023-12-29", "close": 41.83, "volume": 270535.0}, {"date": "2024-01-02", "close": 41.54, "volume": 220894.0}, {"date": "2024-01-03", "close": 41.65, "volume": 279967.0}, {"date": "2024-01-04", "close": 41.14, "volume": 209807.0}, {"date": "2024-01-05", "close": 40.52, "volume": 261664.0}, {"date": "2024-01-08", "close": 40.95, "volume": 196743.0}, {"date": "2024-01-09", "close": 40.43, "volume": 165095.0}, {"date": "2024-01-10", "close": 40.85, "volume": 188229.0}, {"date": "2024-01-11", "close": 40.84, "volume": 184197.0}, {"date": "2024-01-12", "close": 40.91, "volume": 214124.0}, {"date": "2024-01-16", "close": 40.42, "volume": 206345.0}, {"date": "2024-01-17", "close": 40.04, "volume": 168048.0}, {"date": "2024-01-18", "close": 40.6, "volume": 188294.0}, {"date": "2024-01-19", "close": 40.61, "volume": 218703.0}, {"date": "2024-01-22", "close": 41.68, "volume": 304115.0}, {"date": "2024-01-23", "close": 41.27, "volume": 152428.0}, {"date": "2024-01-24", "close": 40.86, "volume": 121482.0}, {"date": "2024-01-25", "close": 40.84, "volume": 231898.0}, {"date": "2024-01-26", "close": 41.36, "volume": 252262.0}, {"date": "2024-01-29", "close": 41.92, "volume": 180641.0}, {"date": "2024-01-30", "close": 42.19, "volume": 180319.0}, {"date": "2024-01-31", "close": 40.72, "volume": 973950.0}, {"date": "2024-02-01", "close": 41.48, "volume": 259730.0}, {"date": "2024-02-02", "close": 40.97, "volume": 161418.0}, {"date": "2024-02-05", "close": 40.51, "volume": 160980.0}, {"date": "2024-02-06", "close": 40.72, "volume": 168889.0}, {"date": "2024-02-07", "close": 41.07, "volume": 155801.0}, {"date": "2024-02-08", "close": 42.11, "volume": 172740.0}, {"date": "2024-02-09", "close": 42.53, "volume": 202769.0}, {"date": "2024-02-12", "close": 43.16, "volume": 228241.0}, {"date": "2024-02-13", "close": 41.34, "volume": 247915.0}, {"date": "2024-02-14", "close": 42.7, "volume": 501088.0}, {"date": "2024-02-15", "close": 43.95, "volume": 281284.0}, {"date": "2024-02-16", "close": 43.53, "volume": 265864.0}, {"date": "2024-02-20", "close": 43.26, "volume": 378520.0}, {"date": "2024-02-21", "close": 42.88, "volume": 313820.0}, {"date": "2024-02-22", "close": 42.49, "volume": 431245.0}, {"date": "2024-02-23", "close": 43.09, "volume": 396788.0}, {"date": "2024-02-26", "close": 43.1, "volume": 464597.0}, {"date": "2024-02-27", "close": 43.82, "volume": 314137.0}, {"date": "2024-02-28", "close": 43.53, "volume": 188709.0}, {"date": "2024-02-29", "close": 44.81, "volume": 399928.0}, {"date": "2024-03-01", "close": 43.89, "volume": 379550.0}, {"date": "2024-03-04", "close": 43.61, "volume": 248894.0}, {"date": "2024-03-05", "close": 42.65, "volume": 282429.0}, {"date": "2024-03-06", "close": 42.75, "volume": 309861.0}, {"date": "2024-03-07", "close": 43.03, "volume": 249345.0}, {"date": "2024-03-08", "close": 43.19, "volume": 182379.0}, {"date": "2024-03-11", "close": 42.38, "volume": 244425.0}, {"date": "2024-03-12", "close": 42.03, "volume": 271812.0}, {"date": "2024-03-13", "close": 43.06, "volume": 428713.0}, {"date": "2024-03-14", "close": 43.16, "volume": 477913.0}, {"date": "2024-03-15", "close": 43.72, "volume": 1096395.0}, {"date": "2024-03-18", "close": 43.57, "volume": 404967.0}, {"date": "2024-03-19", "close": 44.12, "volume": 291199.0}, {"date": "2024-03-20", "close": 44.71, "volume": 208247.0}, {"date": "2024-03-21", "close": 44.82, "volume": 245733.0}, {"date": "2024-03-22", "close": 44.46, "volume": 150890.0}, {"date": "2024-03-25", "close": 44.62, "volume": 147662.0}, {"date": "2024-03-26", "close": 44.69, "volume": 159448.0}, {"date": "2024-03-27", "close": 45.11, "volume": 164716.0}, {"date": "2024-03-28", "close": 45.13, "volume": 259121.0}, {"date": "2024-04-01", "close": 44.11, "volume": 197075.0}, {"date": "2024-04-02", "close": 44.09, "volume": 341645.0}, {"date": "2024-04-03", "close": 44.29, "volume": 125319.0}, {"date": "2024-04-04", "close": 43.98, "volume": 189370.0}, {"date": "2024-04-05", "close": 43.81, "volume": 162352.0}, {"date": "2024-04-08", "close": 43.89, "volume": 146020.0}, {"date": "2024-04-09", "close": 43.64, "volume": 103480.0}, {"date": "2024-04-10", "close": 41.91, "volume": 190622.0}, {"date": "2024-04-11", "close": 42.22, "volume": 151334.0}, {"date": "2024-04-12", "close": 42.13, "volume": 132901.0}, {"date": "2024-04-15", "close": 41.55, "volume": 297597.0}, {"date": "2024-04-16", "close": 41.28, "volume": 143822.0}, {"date": "2024-04-17", "close": 41.08, "volume": 141360.0}, {"date": "2024-04-18", "close": 41.26, "volume": 166618.0}, {"date": "2024-04-19", "close": 42.14, "volume": 204990.0}, {"date": "2024-04-22", "close": 42.82, "volume": 148365.0}, {"date": "2024-04-23", "close": 43.37, "volume": 165195.0}, {"date": "2024-04-24", "close": 42.73, "volume": 200973.0}, {"date": "2024-04-25", "close": 42.25, "volume": 155678.0}, {"date": "2024-04-26", "close": 42.5, "volume": 187982.0}, {"date": "2024-04-29", "close": 42.99, "volume": 432732.0}, {"date": "2024-04-30", "close": 41.95, "volume": 398961.0}, {"date": "2024-05-01", "close": 41.87, "volume": 301454.0}, {"date": "2024-05-02", "close": 43.35, "volume": 243730.0}, {"date": "2024-05-03", "close": 44.19, "volume": 214339.0}, {"date": "2024-05-06", "close": 44.3, "volume": 254281.0}, {"date": "2024-05-07", "close": 44.63, "volume": 197977.0}, {"date": "2024-05-08", "close": 45.35, "volume": 159768.0}, {"date": "2024-05-09", "close": 45.92, "volume": 285039.0}, {"date": "2024-05-10", "close": 45.88, "volume": 115930.0}, {"date": "2024-05-13", "close": 45.8, "volume": 160954.0}, {"date": "2024-05-14", "close": 47.07, "volume": 315991.0}, {"date": "2024-05-15", "close": 47.24, "volume": 187766.0}, {"date": "2024-05-16", "close": 46.26, "volume": 335538.0}, {"date": "2024-05-17", "close": 45.98, "volume": 237829.0}, {"date": "2024-05-20", "close": 45.16, "volume": 204752.0}, {"date": "2024-05-21", "close": 45.3, "volume": 136522.0}, {"date": "2024-05-22", "close": 44.83, "volume": 194332.0}, {"date": "2024-05-23", "close": 44.48, "volume": 217232.0}, {"date": "2024-05-24", "close": 45.22, "volume": 164357.0}, {"date": "2024-05-28", "close": 45.0, "volume": 139386.0}, {"date": "2024-05-29", "close": 44.46, "volume": 159806.0}, {"date": "2024-05-30", "close": 45.84, "volume": 229206.0}, {"date": "2024-05-31", "close": 47.05, "volume": 294615.0}, {"date": "2024-06-03", "close": 46.79, "volume": 227251.0}, {"date": "2024-06-04", "close": 45.86, "volume": 272454.0}, {"date": "2024-06-05", "close": 45.67, "volume": 280551.0}, {"date": "2024-06-06", "close": 44.72, "volume": 185233.0}, {"date": "2024-06-07", "close": 44.2, "volume": 161925.0}, {"date": "2024-06-10", "close": 44.39, "volume": 205071.0}, {"date": "2024-06-11", "close": 44.28, "volume": 170738.0}, {"date": "2024-06-12", "close": 45.25, "volume": 203655.0}, {"date": "2024-06-13", "close": 44.36, "volume": 237940.0}, {"date": "2024-06-14", "close": 43.35, "volume": 232928.0}, {"date": "2024-06-17", "close": 43.69, "volume": 160522.0}, {"date": "2024-06-18", "close": 43.71, "volume": 120821.0}, {"date": "2024-06-20", "close": 43.5, "volume": 185130.0}, {"date": "2024-06-21", "close": 44.26, "volume": 466275.0}, {"date": "2024-06-24", "close": 44.71, "volume": 175915.0}, {"date": "2024-06-25", "close": 43.89, "volume": 186128.0}, {"date": "2024-06-26", "close": 44.21, "volume": 226019.0}, {"date": "2024-06-27", "close": 44.51, "volume": 163895.0}, {"date": "2024-06-28", "close": 45.02, "volume": 1107217.0}, {"date": "2024-07-01", "close": 45.13, "volume": 274353.0}, {"date": "2024-07-02", "close": 45.18, "volume": 162031.0}, {"date": "2024-07-03", "close": 44.86, "volume": 92629.0}, {"date": "2024-07-05", "close": 44.43, "volume": 116882.0}, {"date": "2024-07-08", "close": 44.98, "volume": 141953.0}, {"date": "2024-07-09", "close": 44.15, "volume": 190347.0}, {"date": "2024-07-10", "close": 45.06, "volume": 120446.0}, {"date": "2024-07-11", "close": 47.12, "volume": 197392.0}, {"date": "2024-07-12", "close": 47.54, "volume": 221276.0}, {"date": "2024-07-15", "close": 48.13, "volume": 218463.0}, {"date": "2024-07-16", "close": 48.78, "volume": 468855.0}, {"date": "2024-07-17", "close": 49.14, "volume": 246903.0}, {"date": "2024-07-18", "close": 48.81, "volume": 174806.0}, {"date": "2024-07-19", "close": 48.36, "volume": 255797.0}, {"date": "2024-07-22", "close": 49.76, "volume": 205027.0}, {"date": "2024-07-23", "close": 50.21, "volume": 305486.0}, {"date": "2024-07-24", "close": 48.88, "volume": 266186.0}, {"date": "2024-07-25", "close": 53.94, "volume": 782324.0}, {"date": "2024-07-26", "close": 54.5, "volume": 563715.0}, {"date": "2024-07-29", "close": 54.38, "volume": 418381.0}, {"date": "2024-07-30", "close": 54.78, "volume": 216344.0}, {"date": "2024-07-31", "close": 54.95, "volume": 324805.0}, {"date": "2024-08-01", "close": 53.81, "volume": 295435.0}, {"date": "2024-08-02", "close": 52.65, "volume": 247792.0}, {"date": "2024-08-05", "close": 50.5, "volume": 253830.0}, {"date": "2024-08-06", "close": 50.33, "volume": 295216.0}, {"date": "2024-08-07", "close": 49.7, "volume": 217232.0}, {"date": "2024-08-08", "close": 50.24, "volume": 146275.0}, {"date": "2024-08-09", "close": 50.15, "volume": 164814.0}, {"date": "2024-08-12", "close": 49.06, "volume": 257428.0}, {"date": "2024-08-13", "close": 50.07, "volume": 306558.0}, {"date": "2024-08-14", "close": 50.05, "volume": 142686.0}, {"date": "2024-08-15", "close": 51.19, "volume": 174711.0}, {"date": "2024-08-16", "close": 51.2, "volume": 238451.0}, {"date": "2024-08-19", "close": 51.43, "volume": 202517.0}, {"date": "2024-08-20", "close": 51.25, "volume": 197038.0}, {"date": "2024-08-21", "close": 52.45, "volume": 149438.0}, {"date": "2024-08-22", "close": 52.16, "volume": 133820.0}, {"date": "2024-08-23", "close": 53.01, "volume": 193910.0}, {"date": "2024-08-26", "close": 53.38, "volume": 217585.0}, {"date": "2024-08-27", "close": 53.25, "volume": 156808.0}, {"date": "2024-08-28", "close": 53.02, "volume": 255818.0}, {"date": "2024-08-29", "close": 53.15, "volume": 179764.0}, {"date": "2024-08-30", "close": 53.85, "volume": 213165.0}, {"date": "2024-09-03", "close": 52.68, "volume": 207783.0}, {"date": "2024-09-04", "close": 52.08, "volume": 196873.0}, {"date": "2024-09-05", "close": 52.2, "volume": 181497.0}, {"date": "2024-09-06", "close": 50.95, "volume": 196985.0}, {"date": "2024-09-09", "close": 50.13, "volume": 237967.0}, {"date": "2024-09-10", "close": 49.74, "volume": 423196.0}, {"date": "2024-09-11", "close": 50.09, "volume": 274248.0}, {"date": "2024-09-12", "close": 50.92, "volume": 341991.0}, {"date": "2024-09-13", "close": 51.81, "volume": 230504.0}, {"date": "2024-09-16", "close": 52.17, "volume": 252129.0}, {"date": "2024-09-17", "close": 52.54, "volume": 211643.0}, {"date": "2024-09-18", "close": 53.02, "volume": 236103.0}, {"date": "2024-09-19", "close": 53.44, "volume": 212432.0}, {"date": "2024-09-20", "close": 52.3, "volume": 995551.0}, {"date": "2024-09-23", "close": 52.54, "volume": 164195.0}, {"date": "2024-09-24", "close": 52.66, "volume": 140019.0}, {"date": "2024-09-25", "close": 51.82, "volume": 209905.0}, {"date": "2024-09-26", "close": 52.45, "volume": 149772.0}, {"date": "2024-09-27", "close": 52.56, "volume": 174004.0}, {"date": "2024-09-30", "close": 53.84, "volume": 287095.0}, {"date": "2024-10-01", "close": 53.4, "volume": 165028.0}, {"date": "2024-10-02", "close": 52.89, "volume": 155176.0}, {"date": "2024-10-03", "close": 52.17, "volume": 194074.0}, {"date": "2024-10-04", "close": 53.27, "volume": 164298.0}, {"date": "2024-10-07", "close": 52.9, "volume": 247044.0}, {"date": "2024-10-08", "close": 52.68, "volume": 168842.0}, {"date": "2024-10-09", "close": 53.08, "volume": 182458.0}, {"date": "2024-10-10", "close": 52.14, "volume": 231138.0}, {"date": "2024-10-11", "close": 53.05, "volume": 210949.0}, {"date": "2024-10-14", "close": 53.55, "volume": 149539.0}, {"date": "2024-10-15", "close": 54.01, "volume": 284655.0}, {"date": "2024-10-16", "close": 54.97, "volume": 201376.0}, {"date": "2024-10-17", "close": 55.54, "volume": 193663.0}, {"date": "2024-10-18", "close": 54.64, "volume": 212724.0}, {"date": "2024-10-21", "close": 53.3, "volume": 158403.0}, {"date": "2024-10-22", "close": 52.82, "volume": 186029.0}, {"date": "2024-10-23", "close": 52.05, "volume": 169949.0}, {"date": "2024-10-24", "close": 52.6, "volume": 207344.0}, {"date": "2024-10-25", "close": 51.66, "volume": 226422.0}, {"date": "2024-10-28", "close": 51.83, "volume": 369739.0}, {"date": "2024-10-29", "close": 50.18, "volume": 659792.0}, {"date": "2024-10-30", "close": 49.63, "volume": 384783.0}, {"date": "2024-10-31", "close": 49.28, "volume": 381812.0}, {"date": "2024-11-01", "close": 49.72, "volume": 410392.0}, {"date": "2024-11-04", "close": 51.08, "volume": 414921.0}, {"date": "2024-11-05", "close": 51.39, "volume": 368628.0}, {"date": "2024-11-06", "close": 54.47, "volume": 509160.0}, {"date": "2024-11-07", "close": 54.8, "volume": 297983.0}, {"date": "2024-11-08", "close": 54.84, "volume": 357542.0}, {"date": "2024-11-11", "close": 56.6, "volume": 354660.0}, {"date": "2024-11-12", "close": 56.51, "volume": 477817.0}, {"date": "2024-11-13", "close": 55.4, "volume": 310974.0}, {"date": "2024-11-14", "close": 55.22, "volume": 420384.0}, {"date": "2024-11-15", "close": 54.88, "volume": 294786.0}, {"date": "2024-11-18", "close": 54.77, "volume": 214040.0}, {"date": "2024-11-19", "close": 54.78, "volume": 210333.0}, {"date": "2024-11-20", "close": 55.29, "volume": 198336.0}, {"date": "2024-11-21", "close": 55.56, "volume": 430222.0}, {"date": "2024-11-22", "close": 56.17, "volume": 391787.0}, {"date": "2024-11-25", "close": 57.49, "volume": 421566.0}, {"date": "2024-11-26", "close": 56.89, "volume": 226066.0}, {"date": "2024-11-27", "close": 56.27, "volume": 233245.0}, {"date": "2024-11-29", "close": 56.65, "volume": 166505.0}, {"date": "2024-12-02", "close": 57.29, "volume": 242186.0}, {"date": "2024-12-03", "close": 56.8, "volume": 248670.0}, {"date": "2024-12-04", "close": 56.68, "volume": 224858.0}, {"date": "2024-12-05", "close": 55.74, "volume": 294891.0}, {"date": "2024-12-06", "close": 56.06, "volume": 226762.0}, {"date": "2024-12-09", "close": 56.37, "volume": 232222.0}, {"date": "2024-12-10", "close": 55.39, "volume": 229497.0}, {"date": "2024-12-11", "close": 54.45, "volume": 413522.0}, {"date": "2024-12-12", "close": 53.82, "volume": 224525.0}, {"date": "2024-12-13", "close": 53.77, "volume": 338058.0}, {"date": "2024-12-16", "close": 54.14, "volume": 351337.0}, {"date": "2024-12-17", "close": 53.23, "volume": 393314.0}, {"date": "2024-12-18", "close": 51.27, "volume": 523977.0}, {"date": "2024-12-19", "close": 50.93, "volume": 570131.0}, {"date": "2024-12-20", "close": 51.63, "volume": 2733025.0}, {"date": "2024-12-23", "close": 51.02, "volume": 338928.0}, {"date": "2024-12-24", "close": 51.28, "volume": 121065.0}, {"date": "2024-12-26", "close": 51.5, "volume": 157917.0}, {"date": "2024-12-27", "close": 50.86, "volume": 307722.0}, {"date": "2024-12-30", "close": 50.19, "volume": 200061.0}, {"date": "2024-12-31", "close": 50.37, "volume": 195698.0}, {"date": "2025-01-02", "close": 49.43, "volume": 191950.0}, {"date": "2025-01-03", "close": 49.0, "volume": 472390.0}, {"date": "2025-01-06", "close": 48.52, "volume": 365543.0}, {"date": "2025-01-07", "close": 47.8, "volume": 407654.0}, {"date": "2025-01-08", "close": 47.83, "volume": 517138.0}, {"date": "2025-01-10", "close": 46.23, "volume": 409600.0}, {"date": "2025-01-13", "close": 47.13, "volume": 427223.0}, {"date": "2025-01-14", "close": 48.65, "volume": 275771.0}, {"date": "2025-01-15", "close": 50.45, "volume": 416161.0}, {"date": "2025-01-16", "close": 50.42, "volume": 215085.0}, {"date": "2025-01-17", "close": 50.85, "volume": 243680.0}, {"date": "2025-01-21", "close": 51.26, "volume": 216435.0}, {"date": "2025-01-22", "close": 51.03, "volume": 217462.0}, {"date": "2025-01-23", "close": 50.83, "volume": 190134.0}, {"date": "2025-01-24", "close": 50.65, "volume": 174293.0}, {"date": "2025-01-27", "close": 51.21, "volume": 266073.0}, {"date": "2025-01-28", "close": 50.65, "volume": 153963.0}, {"date": "2025-01-29", "close": 50.14, "volume": 168063.0}, {"date": "2025-01-30", "close": 50.66, "volume": 158462.0}, {"date": "2025-01-31", "close": 49.85, "volume": 286308.0}, {"date": "2025-02-03", "close": 47.42, "volume": 335549.0}, {"date": "2025-02-04", "close": 48.28, "volume": 384973.0}, {"date": "2025-02-05", "close": 48.64, "volume": 299786.0}, {"date": "2025-02-06", "close": 48.88, "volume": 258991.0}, {"date": "2025-02-07", "close": 48.16, "volume": 206798.0}, {"date": "2025-02-10", "close": 48.79, "volume": 300859.0}, {"date": "2025-02-11", "close": 49.36, "volume": 232254.0}, {"date": "2025-02-12", "close": 48.23, "volume": 246520.0}, {"date": "2025-02-13", "close": 49.6, "volume": 221791.0}, {"date": "2025-02-14", "close": 50.0, "volume": 237779.0}, {"date": "2025-02-18", "close": 49.3, "volume": 268153.0}, {"date": "2025-02-19", "close": 49.02, "volume": 362497.0}, {"date": "2025-02-20", "close": 49.15, "volume": 557940.0}, {"date": "2025-02-21", "close": 46.58, "volume": 521442.0}, {"date": "2025-02-24", "close": 46.08, "volume": 433420.0}, {"date": "2025-02-25", "close": 47.55, "volume": 485981.0}, {"date": "2025-02-26", "close": 47.54, "volume": 359914.0}, {"date": "2025-02-27", "close": 46.28, "volume": 399077.0}, {"date": "2025-02-28", "close": 46.59, "volume": 509169.0}, {"date": "2025-03-03", "close": 46.3, "volume": 414711.0}, {"date": "2025-03-04", "close": 44.67, "volume": 643888.0}, {"date": "2025-03-05", "close": 44.63, "volume": 499432.0}, {"date": "2025-03-06", "close": 44.87, "volume": 494607.0}, {"date": "2025-03-07", "close": 45.01, "volume": 472191.0}, {"date": "2025-03-10", "close": 44.31, "volume": 320911.0}, {"date": "2025-03-11", "close": 44.19, "volume": 346171.0}, {"date": "2025-03-12", "close": 44.0, "volume": 342318.0}, {"date": "2025-03-13", "close": 43.17, "volume": 300972.0}, {"date": "2025-03-14", "close": 43.57, "volume": 326303.0}, {"date": "2025-03-17", "close": 43.63, "volume": 396648.0}, {"date": "2025-03-18", "close": 43.46, "volume": 318929.0}, {"date": "2025-03-19", "close": 43.86, "volume": 463288.0}, {"date": "2025-03-20", "close": 43.74, "volume": 378623.0}, {"date": "2025-03-21", "close": 43.36, "volume": 2404720.0}, {"date": "2025-03-24", "close": 44.64, "volume": 382500.0}, {"date": "2025-03-25", "close": 44.11, "volume": 373567.0}, {"date": "2025-03-26", "close": 44.23, "volume": 270830.0}, {"date": "2025-03-27", "close": 45.48, "volume": 305070.0}, {"date": "2025-03-28", "close": 44.67, "volume": 259485.0}, {"date": "2025-03-31", "close": 44.35, "volume": 257605.0}, {"date": "2025-04-01", "close": 44.78, "volume": 242996.0}, {"date": "2025-04-02", "close": 45.43, "volume": 252195.0}, {"date": "2025-04-03", "close": 42.73, "volume": 312621.0}, {"date": "2025-04-04", "close": 42.22, "volume": 414691.0}, {"date": "2025-04-07", "close": 41.19, "volume": 537779.0}, {"date": "2025-04-08", "close": 40.26, "volume": 462940.0}, {"date": "2025-04-09", "close": 43.24, "volume": 411956.0}, {"date": "2025-04-10", "close": 41.83, "volume": 320751.0}, {"date": "2025-04-11", "close": 42.09, "volume": 345873.0}, {"date": "2025-04-14", "close": 42.1, "volume": 271737.0}, {"date": "2025-04-15", "close": 41.73, "volume": 216529.0}, {"date": "2025-04-16", "close": 40.95, "volume": 216948.0}, {"date": "2025-04-17", "close": 41.2, "volume": 213029.0}, {"date": "2025-04-21", "close": 40.51, "volume": 226993.0}, {"date": "2025-04-22", "close": 41.19, "volume": 255165.0}, {"date": "2025-04-23", "close": 41.44, "volume": 193136.0}, {"date": "2025-04-24", "close": 42.35, "volume": 197804.0}, {"date": "2025-04-25", "close": 42.19, "volume": 151346.0}, {"date": "2025-04-28", "close": 42.07, "volume": 241823.0}, {"date": "2025-04-29", "close": 42.44, "volume": 204453.0}, {"date": "2025-04-30", "close": 42.3, "volume": 224851.0}, {"date": "2025-05-01", "close": 42.19, "volume": 200747.0}, {"date": "2025-05-02", "close": 43.75, "volume": 223960.0}, {"date": "2025-05-05", "close": 43.17, "volume": 254311.0}, {"date": "2025-05-06", "close": 43.44, "volume": 534735.0}, {"date": "2025-05-07", "close": 43.82, "volume": 819718.0}, {"date": "2025-05-08", "close": 46.26, "volume": 479219.0}, {"date": "2025-05-09", "close": 47.56, "volume": 674977.0}, {"date": "2025-05-12", "close": 48.91, "volume": 420556.0}, {"date": "2025-05-13", "close": 48.76, "volume": 253858.0}, {"date": "2025-05-14", "close": 47.44, "volume": 267766.0}, {"date": "2025-05-15", "close": 47.75, "volume": 221036.0}, {"date": "2025-05-16", "close": 47.92, "volume": 390348.0}, {"date": "2025-05-19", "close": 47.76, "volume": 233850.0}, {"date": "2025-05-20", "close": 47.28, "volume": 219648.0}, {"date": "2025-05-21", "close": 46.09, "volume": 312336.0}, {"date": "2025-05-22", "close": 46.41, "volume": 313681.0}, {"date": "2025-05-23", "close": 45.53, "volume": 193639.0}, {"date": "2025-05-27", "close": 47.16, "volume": 302838.0}, {"date": "2025-05-28", "close": 46.47, "volume": 171200.0}, {"date": "2025-05-29", "close": 46.83, "volume": 168672.0}, {"date": "2025-05-30", "close": 46.53, "volume": 291398.0}, {"date": "2025-06-02", "close": 46.14, "volume": 242729.0}, {"date": "2025-06-03", "close": 47.26, "volume": 359260.0}, {"date": "2025-06-04", "close": 46.95, "volume": 162301.0}, {"date": "2025-06-05", "close": 46.61, "volume": 175398.0}, {"date": "2025-06-06", "close": 46.69, "volume": 186413.0}, {"date": "2025-06-09", "close": 47.94, "volume": 308554.0}, {"date": "2025-06-10", "close": 48.39, "volume": 242893.0}, {"date": "2025-06-11", "close": 47.9, "volume": 293774.0}, {"date": "2025-06-12", "close": 47.84, "volume": 157077.0}, {"date": "2025-06-13", "close": 46.37, "volume": 243229.0}, {"date": "2025-06-16", "close": 47.19, "volume": 236293.0}, {"date": "2025-06-17", "close": 46.81, "volume": 296799.0}, {"date": "2025-06-18", "close": 46.88, "volume": 280739.0}, {"date": "2025-06-20", "close": 46.4, "volume": 850184.0}, {"date": "2025-06-23", "close": 47.46, "volume": 289399.0}, {"date": "2025-06-24", "close": 48.12, "volume": 176403.0}, {"date": "2025-06-25", "close": 48.11, "volume": 389052.0}, {"date": "2025-06-26", "close": 49.71, "volume": 359066.0}, {"date": "2025-06-27", "close": 49.62, "volume": 709307.0}, {"date": "2025-06-30", "close": 49.18, "volume": 312052.0}, {"date": "2025-07-01", "close": 51.16, "volume": 384498.0}, {"date": "2025-07-02", "close": 51.71, "volume": 224547.0}, {"date": "2025-07-03", "close": 52.1, "volume": 197369.0}, {"date": "2025-07-07", "close": 51.28, "volume": 231158.0}, {"date": "2025-07-08", "close": 51.23, "volume": 150860.0}, {"date": "2025-07-09", "close": 51.88, "volume": 276693.0}, {"date": "2025-07-10", "close": 52.42, "volume": 249305.0}, {"date": "2025-07-11", "close": 51.66, "volume": 163090.0}, {"date": "2025-07-14", "close": 52.08, "volume": 216978.0}, {"date": "2025-07-15", "close": 50.5, "volume": 237993.0}, {"date": "2025-07-16", "close": 50.91, "volume": 225066.0}, {"date": "2025-07-17", "close": 51.68, "volume": 229159.0}, {"date": "2025-07-18", "close": 50.98, "volume": 166427.0}, {"date": "2025-07-21", "close": 50.7, "volume": 162062.0}, {"date": "2025-07-22", "close": 51.34, "volume": 305657.0}, {"date": "2025-07-23", "close": 52.5, "volume": 321405.0}, {"date": "2025-07-24", "close": 51.8, "volume": 324865.0}, {"date": "2025-07-25", "close": 52.32, "volume": 211277.0}, {"date": "2025-07-28", "close": 52.35, "volume": 409862.0}, {"date": "2025-07-29", "close": 51.83, "volume": 333347.0}, {"date": "2025-07-30", "close": 51.56, "volume": 221494.0}, {"date": "2025-07-31", "close": 51.44, "volume": 255383.0}, {"date": "2025-08-01", "close": 50.62, "volume": 315093.0}, {"date": "2025-08-04", "close": 45.36, "volume": 3686315.0}, {"date": "2025-08-05", "close": 44.14, "volume": 2203061.0}, {"date": "2025-08-06", "close": 43.83, "volume": 1162297.0}, {"date": "2025-08-07", "close": 43.61, "volume": 1054160.0}, {"date": "2025-08-08", "close": 43.35, "volume": 1007059.0}, {"date": "2025-08-11", "close": 43.18, "volume": 730497.0}, {"date": "2025-08-12", "close": 44.61, "volume": 914070.0}, {"date": "2025-08-13", "close": 45.15, "volume": 762448.0}, {"date": "2025-08-14", "close": 44.27, "volume": 636942.0}, {"date": "2025-08-15", "close": 43.97, "volume": 444288.0}, {"date": "2025-08-18", "close": 43.62, "volume": 561530.0}, {"date": "2025-08-19", "close": 44.23, "volume": 522777.0}, {"date": "2025-08-20", "close": 44.01, "volume": 803084.0}, {"date": "2025-08-21", "close": 43.47, "volume": 912893.0}, {"date": "2025-08-22", "close": 44.89, "volume": 1005391.0}, {"date": "2025-08-25", "close": 44.44, "volume": 885299.0}, {"date": "2025-08-26", "close": 44.73, "volume": 829774.0}, {"date": "2025-08-27", "close": 44.94, "volume": 650031.0}, {"date": "2025-08-28", "close": 45.02, "volume": 565970.0}, {"date": "2025-08-29", "close": 44.94, "volume": 424811.0}, {"date": "2025-09-02", "close": 44.96, "volume": 695149.0}, {"date": "2025-09-03", "close": 45.53, "volume": 832302.0}, {"date": "2025-09-04", "close": 46.23, "volume": 852347.0}, {"date": "2025-09-05", "close": 46.72, "volume": 597906.0}, {"date": "2025-09-08", "close": 47.09, "volume": 714632.0}, {"date": "2025-09-09", "close": 45.61, "volume": 708509.0}, {"date": "2025-09-10", "close": 44.85, "volume": 917415.0}, {"date": "2025-09-11", "close": 46.03, "volume": 574989.0}, {"date": "2025-09-12", "close": 45.24, "volume": 643778.0}, {"date": "2025-09-15", "close": 45.43, "volume": 538864.0}, {"date": "2025-09-16", "close": 45.46, "volume": 572246.0}, {"date": "2025-09-17", "close": 44.76, "volume": 540462.0}, {"date": "2025-09-18", "close": 45.86, "volume": 703760.0}, {"date": "2025-09-19", "close": 45.52, "volume": 1388621.0}, {"date": "2025-09-22", "close": 45.55, "volume": 607277.0}, {"date": "2025-09-23", "close": 45.48, "volume": 701673.0}, {"date": "2025-09-24", "close": 44.56, "volume": 927639.0}, {"date": "2025-09-25", "close": 44.84, "volume": 727772.0}, {"date": "2025-09-26", "close": 46.1, "volume": 931056.0}, {"date": "2025-09-29", "close": 46.5, "volume": 1005763.0}, {"date": "2025-09-30", "close": 46.85, "volume": 716191.0}, {"date": "2025-10-01", "close": 46.56, "volume": 667862.0}, {"date": "2025-10-02", "close": 47.13, "volume": 651633.0}, {"date": "2025-10-03", "close": 46.94, "volume": 413071.0}, {"date": "2025-10-06", "close": 46.56, "volume": 449686.0}, {"date": "2025-10-07", "close": 45.79, "volume": 517359.0}, {"date": "2025-10-08", "close": 45.46, "volume": 360570.0}, {"date": "2025-10-09", "close": 44.29, "volume": 382101.0}, {"date": "2025-10-10", "close": 43.1, "volume": 338611.0}, {"date": "2025-10-13", "close": 43.72, "volume": 351299.0}, {"date": "2025-10-14", "close": 44.51, "volume": 561780.0}, {"date": "2025-10-15", "close": 44.2, "volume": 436681.0}, {"date": "2025-10-16", "close": 44.08, "volume": 479548.0}, {"date": "2025-10-17", "close": 44.04, "volume": 273125.0}, {"date": "2025-10-20", "close": 44.62, "volume": 486815.0}, {"date": "2025-10-21", "close": 44.39, "volume": 301985.0}, {"date": "2025-10-22", "close": 44.32, "volume": 440760.0}, {"date": "2025-10-23", "close": 44.79, "volume": 488443.0}, {"date": "2025-10-24", "close": 45.25, "volume": 397698.0}, {"date": "2025-10-27", "close": 44.95, "volume": 878843.0}, {"date": "2025-10-28", "close": 44.7, "volume": 860405.0}, {"date": "2025-10-29", "close": 41.4, "volume": 799431.0}, {"date": "2025-10-30", "close": 41.39, "volume": 831901.0}, {"date": "2025-10-31", "close": 40.92, "volume": 640375.0}, {"date": "2025-11-03", "close": 40.22, "volume": 1129199.0}, {"date": "2025-11-04", "close": 40.22, "volume": 595224.0}, {"date": "2025-11-05", "close": 40.18, "volume": 508463.0}, {"date": "2025-11-06", "close": 39.78, "volume": 494519.0}, {"date": "2025-11-07", "close": 39.46, "volume": 590249.0}, {"date": "2025-11-10", "close": 39.41, "volume": 672465.0}, {"date": "2025-11-11", "close": 39.5, "volume": 584827.0}, {"date": "2025-11-12", "close": 39.65, "volume": 593076.0}, {"date": "2025-11-13", "close": 39.04, "volume": 812904.0}, {"date": "2025-11-14", "close": 39.2, "volume": 521820.0}, {"date": "2025-11-17", "close": 38.27, "volume": 495587.0}, {"date": "2025-11-18", "close": 39.09, "volume": 686628.0}, {"date": "2025-11-19", "close": 39.24, "volume": 516569.0}, {"date": "2025-11-20", "close": 39.34, "volume": 484589.0}, {"date": "2025-11-21", "close": 40.91, "volume": 1147442.0}, {"date": "2025-11-24", "close": 40.37, "volume": 731098.0}, {"date": "2025-11-25", "close": 41.28, "volume": 558434.0}, {"date": "2025-11-26", "close": 41.13, "volume": 501479.0}, {"date": "2025-11-28", "close": 41.52, "volume": 207814.0}, {"date": "2025-12-01", "close": 41.82, "volume": 851210.0}, {"date": "2025-12-02", "close": 41.89, "volume": 603976.0}, {"date": "2025-12-03", "close": 41.91, "volume": 584201.0}, {"date": "2025-12-04", "close": 41.18, "volume": 723117.0}, {"date": "2025-12-05", "close": 40.92, "volume": 558190.0}, {"date": "2025-12-08", "close": 40.73, "volume": 1412164.0}, {"date": "2025-12-09", "close": 40.72, "volume": 5238164.0}, {"date": "2025-12-10", "close": 42.54, "volume": 1264920.0}, {"date": "2025-12-11", "close": 42.22, "volume": 1536363.0}, {"date": "2025-12-12", "close": 41.64, "volume": 853841.0}, {"date": "2025-12-15", "close": 41.55, "volume": 1476044.0}, {"date": "2025-12-16", "close": 41.05, "volume": 1176207.0}, {"date": "2025-12-17", "close": 42.48, "volume": 1036395.0}, {"date": "2025-12-18", "close": 43.0, "volume": 1636837.0}, {"date": "2025-12-19", "close": 42.1, "volume": 2378701.0}, {"date": "2025-12-22", "close": 42.51, "volume": 839107.0}, {"date": "2025-12-23", "close": 42.21, "volume": 758089.0}, {"date": "2025-12-24", "close": 42.33, "volume": 177702.0}, {"date": "2025-12-26", "close": 42.33, "volume": 320044.0}, {"date": "2025-12-29", "close": 42.74, "volume": 351428.0}, {"date": "2025-12-30", "close": 42.44, "volume": 405924.0}, {"date": "2025-12-31", "close": 42.04, "volume": 360370.0}, {"date": "2026-01-02", "close": 42.58, "volume": 556515.0}, {"date": "2026-01-05", "close": 42.74, "volume": 550377.0}, {"date": "2026-01-06", "close": 43.35, "volume": 572486.0}, {"date": "2026-01-07", "close": 42.95, "volume": 614359.0}, {"date": "2026-01-08", "close": 43.65, "volume": 384317.0}, {"date": "2026-01-09", "close": 44.38, "volume": 283874.0}, {"date": "2026-01-12", "close": 44.84, "volume": 453542.0}, {"date": "2026-01-13", "close": 44.87, "volume": 644808.0}, {"date": "2026-01-14", "close": 45.32, "volume": 378163.0}, {"date": "2026-01-15", "close": 46.12, "volume": 618496.0}, {"date": "2026-01-16", "close": 47.19, "volume": 557026.0}, {"date": "2026-01-20", "close": 46.51, "volume": 592090.0}, {"date": "2026-01-21", "close": 47.53, "volume": 410886.0}, {"date": "2026-01-22", "close": 47.88, "volume": 535382.0}, {"date": "2026-01-23", "close": 47.58, "volume": 467391.0}, {"date": "2026-01-26", "close": 47.54, "volume": 371260.0}, {"date": "2026-01-27", "close": 47.42, "volume": 359450.0}, {"date": "2026-01-28", "close": 47.33, "volume": 621623.0}, {"date": "2026-01-29", "close": 47.32, "volume": 422860.0}, {"date": "2026-01-30", "close": 47.79, "volume": 491571.0}, {"date": "2026-02-02", "close": 48.7, "volume": 569546.0}, {"date": "2026-02-03", "close": 48.87, "volume": 387350.0}, {"date": "2026-02-04", "close": 50.3, "volume": 452698.0}, {"date": "2026-02-05", "close": 51.38, "volume": 591710.0}, {"date": "2026-02-06", "close": 52.55, "volume": 483295.0}, {"date": "2026-02-09", "close": 51.79, "volume": 460818.0}, {"date": "2026-02-10", "close": 51.86, "volume": 426359.0}, {"date": "2026-02-11", "close": 51.72, "volume": 459411.0}, {"date": "2026-02-12", "close": 49.69, "volume": 855119.0}, {"date": "2026-02-13", "close": 50.03, "volume": 713029.0}, {"date": "2026-02-17", "close": 50.02, "volume": 614105.0}, {"date": "2026-02-18", "close": 50.14, "volume": 427629.0}, {"date": "2026-02-19", "close": 50.14, "volume": 523592.0}, {"date": "2026-02-20", "close": 49.9, "volume": 570509.0}, {"date": "2026-02-23", "close": 49.04, "volume": 463161.0}, {"date": "2026-02-24", "close": 48.57, "volume": 791656.0}, {"date": "2026-02-25", "close": 46.09, "volume": 1521381.0}, {"date": "2026-02-26", "close": 45.55, "volume": 1170981.0}, {"date": "2026-02-27", "close": 44.96, "volume": 921539.0}, {"date": "2026-03-02", "close": 44.73, "volume": 1074989.0}, {"date": "2026-03-03", "close": 43.67, "volume": 860153.0}, {"date": "2026-03-04", "close": 43.3, "volume": 908358.0}, {"date": "2026-03-05", "close": 42.55, "volume": 630086.0}, {"date": "2026-03-06", "close": 41.44, "volume": 1250136.0}, {"date": "2026-03-09", "close": 41.37, "volume": 1369290.0}, {"date": "2026-03-10", "close": 40.43, "volume": 830194.0}, {"date": "2026-03-11", "close": 40.83, "volume": 630298.0}, {"date": "2026-03-12", "close": 40.46, "volume": 1004368.0}, {"date": "2026-03-13", "close": 40.5, "volume": 1481672.0}, {"date": "2026-03-16", "close": 39.51, "volume": 930901.0}, {"date": "2026-03-17", "close": 37.15, "volume": 1183274.0}, {"date": "2026-03-18", "close": 35.32, "volume": 1024009.0}, {"date": "2026-03-19", "close": 34.51, "volume": 943058.0}, {"date": "2026-03-20", "close": 33.99, "volume": 1996021.0}, {"date": "2026-03-23", "close": 36.65, "volume": 1106610.0}, {"date": "2026-03-24", "close": 36.47, "volume": 756987.0}, {"date": "2026-03-25", "close": 36.83, "volume": 647926.0}, {"date": "2026-03-26", "close": 35.21, "volume": 834159.0}, {"date": "2026-03-27", "close": 34.38, "volume": 607819.0}, {"date": "2026-03-30", "close": 32.81, "volume": 690157.0}, {"date": "2026-03-31", "close": 33.39, "volume": 824340.0}, {"date": "2026-04-01", "close": 33.42, "volume": 687573.0}, {"date": "2026-04-02", "close": 32.47, "volume": 814346.0}, {"date": "2026-04-06", "close": 32.11, "volume": 666551.0}, {"date": "2026-04-07", "close": 32.32, "volume": 676670.0}, {"date": "2026-04-08", "close": 34.6, "volume": 1289701.0}, {"date": "2026-04-09", "close": 34.89, "volume": 523498.0}, {"date": "2026-04-10", "close": 34.92, "volume": 406693.0}, {"date": "2026-04-13", "close": 35.22, "volume": 481034.0}, {"date": "2026-04-14", "close": 36.26, "volume": 556313.0}, {"date": "2026-04-15", "close": 35.91, "volume": 530564.0}, {"date": "2026-04-16", "close": 35.74, "volume": 488768.0}, {"date": "2026-04-17", "close": 37.94, "volume": 808607.0}, {"date": "2026-04-20", "close": 37.85, "volume": 526502.0}, {"date": "2026-04-21", "close": 37.3, "volume": 470250.0}, {"date": "2026-04-22", "close": 37.21, "volume": 343051.0}, {"date": "2026-04-23", "close": 37.21, "volume": 396273.0}, {"date": "2026-04-24", "close": 37.7, "volume": 340579.0}, {"date": "2026-04-27", "close": 37.65, "volume": 689027.0}, {"date": "2026-04-28", "close": 37.89, "volume": 425152.0}, {"date": "2026-04-29", "close": 36.41, "volume": 580384.0}, {"date": "2026-04-30", "close": 36.54, "volume": 558677.0}, {"date": "2026-05-01", "close": 37.44, "volume": 629540.0}, {"date": "2026-05-04", "close": 35.88, "volume": 598223.0}, {"date": "2026-05-05", "close": 36.23, "volume": 688145.0}, {"date": "2026-05-06", "close": 33.29, "volume": 1428456.0}, {"date": "2026-05-07", "close": 34.7, "volume": 1348318.0}, {"date": "2026-05-08", "close": 33.61, "volume": 1303129.0}, {"date": "2026-05-11", "close": 32.44, "volume": 724270.0}, {"date": "2026-05-12", "close": 31.65, "volume": 886904.0}, {"date": "2026-05-13", "close": 31.06, "volume": 959654.0}, {"date": "2026-05-14", "close": 31.58, "volume": 778646.0}, {"date": "2026-05-15", "close": 29.9, "volume": 739899.0}, {"date": "2026-05-18", "close": 30.16, "volume": 712353.0}, {"date": "2026-05-19", "close": 29.25, "volume": 573957.0}, {"date": "2026-05-20", "close": 30.44, "volume": 715870.0}, {"date": "2026-05-21", "close": 30.87, "volume": 600697.0}, {"date": "2026-05-22", "close": 30.7, "volume": 470367.0}, {"date": "2026-05-26", "close": 31.36, "volume": 657926.0}, {"date": "2026-05-27", "close": 31.61, "volume": 569908.0}, {"date": "2026-05-28", "close": 31.76, "volume": 396107.0}, {"date": "2026-05-29", "close": 31.19, "volume": 697927.0}, {"date": "2026-06-01", "close": 31.09, "volume": 957853.0}, {"date": "2026-06-02", "close": 30.75, "volume": 564041.0}, {"date": "2026-06-03", "close": 30.17, "volume": 700636.0}, {"date": "2026-06-04", "close": 30.1, "volume": 558524.0}, {"date": "2026-06-05", "close": 31.14, "volume": 629576.0}, {"date": "2026-06-08", "close": 31.37, "volume": 598536.0}, {"date": "2026-06-09", "close": 32.68, "volume": 736975.0}, {"date": "2026-06-10", "close": 31.83, "volume": 702247.0}, {"date": "2026-06-11", "close": 33.12, "volume": 620560.0}, {"date": "2026-06-12", "close": 33.1, "volume": 581368.0}, {"date": "2026-06-15", "close": 32.64, "volume": 647790.0}, {"date": "2026-06-16", "close": 32.79, "volume": 610928.0}, {"date": "2026-06-17", "close": 32.41, "volume": 1129865.0}, {"date": "2026-06-18", "close": 34.86, "volume": 1382674.0}, {"date": "2026-06-22", "close": 34.16, "volume": 929039.0}, {"date": "2026-06-23", "close": 34.25, "volume": 657976.0}, {"date": "2026-06-24", "close": 37.33, "volume": 859684.0}, {"date": "2026-06-25", "close": 39.1, "volume": 1070918.0}, {"date": "2026-06-26", "close": 39.61, "volume": 2684417.0}, {"date": "2026-06-29", "close": 39.9, "volume": 1016098.0}, {"date": "2026-06-30", "close": 40.41, "volume": 796897.0}, {"date": "2026-07-01", "close": 40.64, "volume": 836935.0}, {"date": "2026-07-02", "close": 41.43, "volume": 558853.0}, {"date": "2026-07-06", "close": 41.36, "volume": 414123.0}, {"date": "2026-07-07", "close": 40.28, "volume": 630826.0}, {"date": "2026-07-08", "close": 38.64, "volume": 761486.0}, {"date": "2026-07-09", "close": 39.02, "volume": 473072.0}, {"date": "2026-07-10", "close": 39.95, "volume": 313009.0}, {"date": "2026-07-13", "close": 39.71, "volume": 438736.0}, {"date": "2026-07-14", "close": 39.69, "volume": 342904.0}, {"date": "2026-07-15", "close": 40.45, "volume": 432190.0}, {"date": "2026-07-16", "close": 42.18, "volume": 628553.0}, {"date": "2026-07-17", "close": 41.73, "volume": 498109.0}, {"date": "2026-07-20", "close": 41.29, "volume": 665062.0}, {"date": "2026-07-21", "close": 40.89, "volume": 510467.0}, {"date": "2026-07-22", "close": 41.22, "volume": 491309.0}, {"date": "2026-07-23", "close": 40.57, "volume": 790389.0}, {"date": "2026-07-24", "close": 41.62, "volume": 644643.0}, {"date": "2026-07-27", "close": 42.95, "volume": 647645.0}, {"date": "2026-07-28", "close": 44.1, "volume": 538932.0}, {"date": "2026-07-29", "close": 42.78, "volume": 629052.0}, {"date": "2026-07-30", "close": 43.58, "volume": 983049.0}, {"date": "2026-07-31", "close": 45.01, "volume": 1227142.0}, {"date": "2026-08-03", "close": 47.65, "volume": 850496.0}, {"date": "2026-08-04", "close": 48.44, "volume": 980847.0}, {"date": "2026-08-05", "close": 48.6, "volume": 578465.0}, {"date": "2026-08-06", "close": 48.89, "volume": 414591.0}, {"date": "2026-08-07", "close": 49.7, "volume": 629190.0}], "refreshing": true}