{"ticker": "HWKN", "overview": {"cik": "46250", "ticker": "HWKN", "name": "HAWKINS INC", "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "sic": "5160", "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001626669-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001816092-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0000046250-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001488673-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000477", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000046250-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001561501-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001380907-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001186351-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001829574-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001671232-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001666284-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001301454-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000046250-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000046250-26-000033", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-18", "title": "Form ARS", "accession": "0000046250-26-000029", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-18", "title": "Form DEFA14A", "accession": "0000046250-26-000027", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-18", "title": "Proxy statement", "accession": "0000046250-26-000026", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "Initial insider holdings", "accession": "0002124488-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000046250-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001776928-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001816092-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001626669-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001753076-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001866740-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 261575.776, "sell_n": 0, "sell_sum": 0, "net": 261575.776, "insiders": 2, "first_date": "2026-08-25", "last_date": "2026-08-27"}, "metrics": {"ticker": "HWKN", "has_prices": true, "as_of": "2026-08-28", "last": 120.35, "prev_close": 117.67, "change": 2.6799999999999926, "change_pct": 0.02277555876604056, "session_volume": 162032.0, "vwap_5": 118.60209209945994, "vwap_20": 125.99836746133357, "vwap_60": 140.14551706226675, "vwap_250": 147.86936476246632, "high_52w": 171.68, "low_52w": 117.67, "avg_volume_20": 131570.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001605", "src": "13DG", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "Hawkins Inc", "who_key": "HAWKINS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "HAWKINS INC takes a 5.04% passive stake in HWKN", "source_url": "https://www.sec.gov/Archives/edgar/data/46250/0002100119-26-001605-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "0001626669-26-000006", "src": "INSIDERS", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "Jeffrey P. Oldenkamp", "who_key": "Oldenkamp Jeffrey P.", "role": "EXECUTIVE VP AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 153510.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "HWKN lands $154K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1626669/000162666926000006/0001626669-26-000006-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "0001816092-26-000006", "src": "INSIDERS", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "Douglas A. Lange", "who_key": "Lange Douglas A.", "role": "VP - WATER TREATMENT GROUP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 108065.77600000001, "score": 35.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "Someone inside HWKN is buying \u2014 $108K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1816092/000181609226000006/0001816092-26-000006-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100312}, {"id": "0001488673-26-000008", "src": "INSIDERS", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "Patrick H. Hawkins", "who_key": "Hawkins Patrick H.", "role": "CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "CEO files routine paperwork on HWKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488673/000148867326000008/0001488673-26-000008-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126232}, {"id": "0001561501-26-000002", "src": "INSIDERS", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "Mary J. Schumacher", "who_key": "Schumacher Mary J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on HWKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46250/000156150126000002/0001561501-26-000002-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "0001186351-26-000002", "src": "INSIDERS", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "Jeffrey L. Wright", "who_key": "WRIGHT JEFFREY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on HWKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46250/000118635126000002/0001186351-26-000002-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "0001380907-26-000004", "src": "INSIDERS", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "James A. Faulconbridge", "who_key": "Faulconbridge James A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on HWKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46250/000138090726000004/0001380907-26-000004-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "0001829574-26-000002", "src": "INSIDERS", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "Yi Tang", "who_key": "Tang Yi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on HWKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46250/000182957426000002/0001829574-26-000002-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "0001671232-26-000002", "src": "INSIDERS", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "Jeffrey E. Spethmann", "who_key": "Spethmann Jeffrey E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on HWKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46250/000167123226000002/0001671232-26-000002-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "0001666284-26-000002", "src": "INSIDERS", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "Daniel J. Stauber", "who_key": "Stauber Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on HWKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46250/000166628426000002/0001666284-26-000002-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "0001301454-26-000002", "src": "INSIDERS", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "James T. Thompson", "who_key": "THOMPSON JAMES T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on HWKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/46250/000130145426000002/0001301454-26-000002-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "13DG-0000093751-26-000477", "src": "13DG", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "Hawkins Inc", "who_key": "HAWKINS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "HAWKINS INC takes a 5.1% passive stake in HWKN", "source_url": "https://www.sec.gov/Archives/edgar/data/46250/0000093751-26-000477-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001398344-26-009175", "src": "13DG", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "Hawkins Inc", "who_key": "HAWKINS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "HAWKINS INC moves to a 7.3% passive stake in HWKN", "source_url": "https://www.sec.gov/Archives/edgar/data/46250/0001398344-26-009175-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "13DG-0000093751-26-000243", "src": "13DG", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "Hawkins Inc", "who_key": "HAWKINS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "HAWKINS INC takes a 5% passive stake in HWKN", "source_url": "https://www.sec.gov/Archives/edgar/data/46250/0000093751-26-000243-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "13DG-0000102909-26-001515", "src": "13DG", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "Hawkins Inc", "who_key": "HAWKINS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "HAWKINS INC adjusts its stake in HWKN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/46250/0000102909-26-001515-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "recent_buys": [{"id": "0001626669-26-000006", "src": "INSIDERS", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "Jeffrey P. Oldenkamp", "who_key": "Oldenkamp Jeffrey P.", "role": "EXECUTIVE VP AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 153510.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "HWKN lands $154K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1626669/000162666926000006/0001626669-26-000006-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "0001816092-26-000006", "src": "INSIDERS", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "Douglas A. Lange", "who_key": "Lange Douglas A.", "role": "VP - WATER TREATMENT GROUP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 108065.77600000001, "score": 35.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "Someone inside HWKN is buying \u2014 $108K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1816092/000181609226000006/0001816092-26-000006-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100312}], "institutional": [{"id": "13DG-0002100119-26-001605", "src": "13DG", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "Hawkins Inc", "who_key": "HAWKINS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "HAWKINS INC takes a 5.04% passive stake in HWKN", "source_url": "https://www.sec.gov/Archives/edgar/data/46250/0002100119-26-001605-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "13DG-0000093751-26-000477", "src": "13DG", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "Hawkins Inc", "who_key": "HAWKINS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "HAWKINS INC takes a 5.1% passive stake in HWKN", "source_url": "https://www.sec.gov/Archives/edgar/data/46250/0000093751-26-000477-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001398344-26-009175", "src": "13DG", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "Hawkins Inc", "who_key": "HAWKINS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "HAWKINS INC moves to a 7.3% passive stake in HWKN", "source_url": "https://www.sec.gov/Archives/edgar/data/46250/0001398344-26-009175-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "13DG-0000093751-26-000243", "src": "13DG", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "Hawkins Inc", "who_key": "HAWKINS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "HAWKINS INC takes a 5% passive stake in HWKN", "source_url": "https://www.sec.gov/Archives/edgar/data/46250/0000093751-26-000243-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "13DG-0000102909-26-001515", "src": "13DG", "ticker": "HWKN", "cik": "46250", "company": "HAWKINS INC", "company_raw": "HAWKINS INC", "who": "Hawkins Inc", "who_key": "HAWKINS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Chemicals & Allied Products", "country": "United States", "headline": "HAWKINS INC adjusts its stake in HWKN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/46250/0000102909-26-001515-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hawkins, Inc. - Common Stock", "new_value": "HAWKINS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000046250", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000046250", "applied": 1, "detected_at": "2026-10-25T02:45:30.209742"}]}, "key_people": [{"who": "Jeffrey P. Oldenkamp", "who_key": "Oldenkamp Jeffrey P.", "role": "EXECUTIVE VP AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 153510.0, "sold": 0, "net": 153510.0, "trades": 1, "top_score": 49.0, "lean": "buying", "history": [{"action": "BUY", "amount": 153510.0, "date": "2026-08-27", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626669/000162666926000006/0001626669-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 153510.0, "date": "2026-08-27", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626669/000162666926000006/0001626669-26-000006-index.htm"}}, {"who": "Douglas A. Lange", "who_key": "Lange Douglas A.", "role": "VP - WATER TREATMENT GROUP", "person_type": "EXEC", "person_label": "Execs", "bought": 108065.77600000001, "sold": 0, "net": 108065.77600000001, "trades": 1, "top_score": 35.0, "lean": "buying", "history": [{"action": "BUY", "amount": 108065.77600000001, "date": "2026-08-25", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816092/000181609226000006/0001816092-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 108065.77600000001, "date": "2026-08-25", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816092/000181609226000006/0001816092-26-000006-index.htm"}}], "activity": [{"date": "2026-08-25", "net": 108065.77600000001}, {"date": "2026-08-27", "net": 153510.0}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001626669-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001816092-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0000046250-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001488673-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000477", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000046250-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001561501-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001380907-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001186351-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001829574-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001671232-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001666284-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001301454-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000046250-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000046250-26-000033", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-18", "title": "Form ARS", "accession": "0000046250-26-000029", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-18", "title": "Form DEFA14A", "accession": "0000046250-26-000027", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-18", "title": "Proxy statement", "accession": "0000046250-26-000026", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "Initial insider holdings", "accession": "0002124488-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000046250-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001776928-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001816092-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001626669-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001753076-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001866740-26-000004", "price_sensitive": false}], "performance": {"ticker": "HWKN", "has_prices": true, "summary": {"n": 2, "avg": 0.01957965506919542, "win_rate": 1.0, "best": 0.02277555876604056, "worst": 0.016383751372350288, "as_of": "2026-08-28"}, "buys": [{"who": "Oldenkamp Jeffrey P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EXECUTIVE VP AND CFO", "amount": 153510.0, "date": "2026-08-27", "score": 49.0, "ref_price": 117.67, "return": 0.02277555876604056}, {"who": "Lange Douglas A.", "person_type": "EXEC", "person_label": "Execs", "role": "VP - WATER TREATMENT GROUP", "amount": 108065.77600000001, "date": "2026-08-25", "score": 35.0, "ref_price": 118.41, "return": 0.016383751372350288}]}, "price_series": [{"date": "2016-08-26", "close": 21.985, "volume": 34588.0}, {"date": "2016-08-29", "close": 22.19, "volume": 75024.0}, {"date": "2016-08-30", "close": 22.19, "volume": 28088.0}, {"date": "2016-08-31", "close": 21.84, "volume": 96868.0}, {"date": "2016-09-01", "close": 21.975, "volume": 149050.0}, {"date": "2016-09-02", "close": 22.02, "volume": 72884.0}, {"date": "2016-09-06", "close": 21.8125, "volume": 49590.0}, {"date": "2016-09-07", "close": 21.925, "volume": 58060.0}, {"date": "2016-09-08", "close": 21.86, "volume": 43762.0}, {"date": "2016-09-09", "close": 21.03, "volume": 65134.0}, {"date": "2016-09-12", "close": 21.265, "volume": 32760.0}, {"date": "2016-09-13", "close": 20.76, "volume": 152540.0}, {"date": "2016-09-14", "close": 21.02, "volume": 48404.0}, {"date": "2016-09-15", "close": 21.14, "volume": 59482.0}, {"date": "2016-09-16", "close": 21.055, "volume": 111394.0}, {"date": "2016-09-19", "close": 21.005, "volume": 95164.0}, {"date": "2016-09-20", "close": 20.705, "volume": 37794.0}, {"date": "2016-09-21", "close": 21.15, "volume": 117148.0}, {"date": "2016-09-22", "close": 21.385, "volume": 102972.0}, {"date": "2016-09-23", "close": 21.25, "volume": 74370.0}, {"date": "2016-09-26", "close": 21.225, "volume": 304010.0}, {"date": "2016-09-27", "close": 21.38, "volume": 205284.0}, {"date": "2016-09-28", "close": 21.45, "volume": 182512.0}, {"date": "2016-09-29", "close": 21.235, "volume": 72852.0}, {"date": "2016-09-30", "close": 21.665, "volume": 73948.0}, {"date": "2016-10-03", "close": 21.53, "volume": 48054.0}, {"date": "2016-10-04", "close": 21.23, "volume": 47312.0}, {"date": "2016-10-05", "close": 21.19, "volume": 138068.0}, {"date": "2016-10-06", "close": 21.31, "volume": 47462.0}, {"date": "2016-10-07", "close": 21.13, "volume": 104440.0}, {"date": "2016-10-10", "close": 21.525, "volume": 18166.0}, {"date": "2016-10-11", "close": 21.05, "volume": 48972.0}, {"date": "2016-10-12", "close": 21.175, "volume": 21412.0}, {"date": "2016-10-13", "close": 20.55, "volume": 36762.0}, {"date": "2016-10-14", "close": 20.575, "volume": 43542.0}, {"date": "2016-10-17", "close": 20.7, "volume": 18576.0}, {"date": "2016-10-18", "close": 20.575, "volume": 43044.0}, {"date": "2016-10-19", "close": 20.825, "volume": 89312.0}, {"date": "2016-10-20", "close": 20.8, "volume": 23884.0}, {"date": "2016-10-21", "close": 20.575, "volume": 19682.0}, {"date": "2016-10-24", "close": 20.75, "volume": 28764.0}, {"date": "2016-10-25", "close": 20.475, "volume": 23876.0}, {"date": "2016-10-26", "close": 20.1, "volume": 28854.0}, {"date": "2016-10-27", "close": 20.0, "volume": 24728.0}, {"date": "2016-10-28", "close": 19.875, "volume": 21112.0}, {"date": "2016-10-31", "close": 20.175, "volume": 57748.0}, {"date": "2016-11-01", "close": 19.775, "volume": 30688.0}, {"date": "2016-11-02", "close": 19.8, "volume": 32720.0}, {"date": "2016-11-03", "close": 19.925, "volume": 48672.0}, {"date": "2016-11-04", "close": 19.925, "volume": 45270.0}, {"date": "2016-11-07", "close": 20.625, "volume": 76532.0}, {"date": "2016-11-08", "close": 20.55, "volume": 33664.0}, {"date": "2016-11-09", "close": 21.125, "volume": 73142.0}, {"date": "2016-11-10", "close": 21.675, "volume": 65566.0}, {"date": "2016-11-11", "close": 22.5, "volume": 148404.0}, {"date": "2016-11-14", "close": 22.45, "volume": 64736.0}, {"date": "2016-11-15", "close": 22.9, "volume": 55966.0}, {"date": "2016-11-16", "close": 22.125, "volume": 108862.0}, {"date": "2016-11-17", "close": 22.5, "volume": 46946.0}, {"date": "2016-11-18", "close": 22.875, "volume": 57414.0}, {"date": "2016-11-21", "close": 23.15, "volume": 56718.0}, {"date": "2016-11-22", "close": 24.075, "volume": 93620.0}, {"date": "2016-11-23", "close": 23.95, "volume": 65100.0}, {"date": "2016-11-25", "close": 23.725, "volume": 28776.0}, {"date": "2016-11-28", "close": 24.275, "volume": 46100.0}, {"date": "2016-11-29", "close": 24.175, "volume": 77810.0}, {"date": "2016-11-30", "close": 24.275, "volume": 39444.0}, {"date": "2016-12-01", "close": 24.225, "volume": 58046.0}, {"date": "2016-12-02", "close": 24.075, "volume": 29798.0}, {"date": "2016-12-05", "close": 24.95, "volume": 103050.0}, {"date": "2016-12-06", "close": 25.675, "volume": 117440.0}, {"date": "2016-12-07", "close": 26.3, "volume": 65136.0}, {"date": "2016-12-08", "close": 26.5, "volume": 94028.0}, {"date": "2016-12-09", "close": 27.1, "volume": 113660.0}, {"date": "2016-12-12", "close": 27.15, "volume": 73060.0}, {"date": "2016-12-13", "close": 26.45, "volume": 90588.0}, {"date": "2016-12-14", "close": 26.225, "volume": 53000.0}, {"date": "2016-12-15", "close": 26.55, "volume": 71776.0}, {"date": "2016-12-16", "close": 26.05, "volume": 402514.0}, {"date": "2016-12-19", "close": 26.55, "volume": 82130.0}, {"date": "2016-12-20", "close": 26.75, "volume": 47538.0}, {"date": "2016-12-21", "close": 26.85, "volume": 68822.0}, {"date": "2016-12-22", "close": 26.725, "volume": 65292.0}, {"date": "2016-12-23", "close": 26.875, "volume": 59162.0}, {"date": "2016-12-27", "close": 27.05, "volume": 25664.0}, {"date": "2016-12-28", "close": 27.05, "volume": 35554.0}, {"date": "2016-12-29", "close": 27.125, "volume": 24390.0}, {"date": "2016-12-30", "close": 26.975, "volume": 21916.0}, {"date": "2017-01-03", "close": 26.875, "volume": 63166.0}, {"date": "2017-01-04", "close": 27.0, "volume": 74494.0}, {"date": "2017-01-05", "close": 26.85, "volume": 58912.0}, {"date": "2017-01-06", "close": 26.825, "volume": 34026.0}, {"date": "2017-01-09", "close": 26.4, "volume": 28250.0}, {"date": "2017-01-10", "close": 26.6, "volume": 45164.0}, {"date": "2017-01-11", "close": 26.75, "volume": 53814.0}, {"date": "2017-01-12", "close": 26.725, "volume": 42794.0}, {"date": "2017-01-13", "close": 26.975, "volume": 36214.0}, {"date": "2017-01-17", "close": 26.125, "volume": 65672.0}, {"date": "2017-01-18", "close": 26.7, "volume": 34382.0}, {"date": "2017-01-19", "close": 26.125, "volume": 46308.0}, {"date": "2017-01-20", "close": 26.35, "volume": 45534.0}, {"date": "2017-01-23", "close": 26.225, "volume": 37724.0}, {"date": "2017-01-24", "close": 26.925, "volume": 73144.0}, {"date": "2017-01-25", "close": 27.35, "volume": 37162.0}, {"date": "2017-01-26", "close": 27.0, "volume": 37992.0}, {"date": "2017-01-27", "close": 26.925, "volume": 26704.0}, {"date": "2017-01-30", "close": 26.3, "volume": 67912.0}, {"date": "2017-01-31", "close": 26.825, "volume": 62012.0}, {"date": "2017-02-01", "close": 26.725, "volume": 40124.0}, {"date": "2017-02-02", "close": 25.975, "volume": 30994.0}, {"date": "2017-02-03", "close": 26.15, "volume": 25892.0}, {"date": "2017-02-06", "close": 25.85, "volume": 39128.0}, {"date": "2017-02-07", "close": 25.1, "volume": 68894.0}, {"date": "2017-02-08", "close": 24.775, "volume": 42724.0}, {"date": "2017-02-09", "close": 25.225, "volume": 45364.0}, {"date": "2017-02-10", "close": 25.7, "volume": 34038.0}, {"date": "2017-02-13", "close": 25.6, "volume": 38706.0}, {"date": "2017-02-14", "close": 25.35, "volume": 57188.0}, {"date": "2017-02-15", "close": 25.625, "volume": 28972.0}, {"date": "2017-02-16", "close": 25.35, "volume": 37044.0}, {"date": "2017-02-17", "close": 25.025, "volume": 50380.0}, {"date": "2017-02-21", "close": 25.3, "volume": 47106.0}, {"date": "2017-02-22", "close": 25.5, "volume": 61174.0}, {"date": "2017-02-23", "close": 25.2, "volume": 39246.0}, {"date": "2017-02-24", "close": 24.95, "volume": 17984.0}, {"date": "2017-02-27", "close": 24.775, "volume": 60228.0}, {"date": "2017-02-28", "close": 24.725, "volume": 50302.0}, {"date": "2017-03-01", "close": 25.6, "volume": 56694.0}, {"date": "2017-03-02", "close": 25.1, "volume": 28196.0}, {"date": "2017-03-03", "close": 25.0, "volume": 38098.0}, {"date": "2017-03-06", "close": 24.6, "volume": 28904.0}, {"date": "2017-03-07", "close": 24.625, "volume": 71620.0}, {"date": "2017-03-08", "close": 24.325, "volume": 37576.0}, {"date": "2017-03-09", "close": 24.125, "volume": 32948.0}, {"date": "2017-03-10", "close": 23.95, "volume": 40536.0}, {"date": "2017-03-13", "close": 24.45, "volume": 48020.0}, {"date": "2017-03-14", "close": 24.375, "volume": 65768.0}, {"date": "2017-03-15", "close": 24.425, "volume": 57674.0}, {"date": "2017-03-16", "close": 24.325, "volume": 56722.0}, {"date": "2017-03-17", "close": 24.675, "volume": 350038.0}, {"date": "2017-03-20", "close": 24.65, "volume": 51222.0}, {"date": "2017-03-21", "close": 24.275, "volume": 99520.0}, {"date": "2017-03-22", "close": 23.625, "volume": 72972.0}, {"date": "2017-03-23", "close": 24.2, "volume": 57006.0}, {"date": "2017-03-24", "close": 23.925, "volume": 49754.0}, {"date": "2017-03-27", "close": 24.25, "volume": 38624.0}, {"date": "2017-03-28", "close": 24.55, "volume": 43962.0}, {"date": "2017-03-29", "close": 24.225, "volume": 32530.0}, {"date": "2017-03-30", "close": 24.55, "volume": 35542.0}, {"date": "2017-03-31", "close": 24.5, "volume": 72736.0}, {"date": "2017-04-03", "close": 24.125, "volume": 38272.0}, {"date": "2017-04-04", "close": 23.875, "volume": 41438.0}, {"date": "2017-04-05", "close": 23.525, "volume": 48722.0}, {"date": "2017-04-06", "close": 23.5, "volume": 69612.0}, {"date": "2017-04-07", "close": 23.5, "volume": 29094.0}, {"date": "2017-04-10", "close": 23.35, "volume": 12528.0}, {"date": "2017-04-11", "close": 23.55, "volume": 48366.0}, {"date": "2017-04-12", "close": 22.9, "volume": 45666.0}, {"date": "2017-04-13", "close": 22.425, "volume": 61194.0}, {"date": "2017-04-17", "close": 22.7, "volume": 42534.0}, {"date": "2017-04-18", "close": 22.75, "volume": 36866.0}, {"date": "2017-04-19", "close": 23.025, "volume": 53492.0}, {"date": "2017-04-20", "close": 24.05, "volume": 51332.0}, {"date": "2017-04-21", "close": 24.25, "volume": 117254.0}, {"date": "2017-04-24", "close": 24.8, "volume": 54710.0}, {"date": "2017-04-25", "close": 26.0, "volume": 130770.0}, {"date": "2017-04-26", "close": 26.325, "volume": 114364.0}, {"date": "2017-04-27", "close": 25.975, "volume": 44914.0}, {"date": "2017-04-28", "close": 25.55, "volume": 46692.0}, {"date": "2017-05-01", "close": 25.25, "volume": 45240.0}, {"date": "2017-05-02", "close": 25.175, "volume": 50780.0}, {"date": "2017-05-03", "close": 25.325, "volume": 32140.0}, {"date": "2017-05-04", "close": 25.075, "volume": 22424.0}, {"date": "2017-05-05", "close": 25.0, "volume": 50054.0}, {"date": "2017-05-08", "close": 24.85, "volume": 37892.0}, {"date": "2017-05-09", "close": 25.0, "volume": 36350.0}, {"date": "2017-05-10", "close": 24.925, "volume": 30470.0}, {"date": "2017-05-11", "close": 24.875, "volume": 34790.0}, {"date": "2017-05-12", "close": 24.4, "volume": 32010.0}, {"date": "2017-05-15", "close": 24.75, "volume": 59950.0}, {"date": "2017-05-16", "close": 24.95, "volume": 72280.0}, {"date": "2017-05-17", "close": 24.3, "volume": 86164.0}, {"date": "2017-05-18", "close": 24.475, "volume": 84052.0}, {"date": "2017-05-19", "close": 24.975, "volume": 382824.0}, {"date": "2017-05-22", "close": 24.0, "volume": 50292.0}, {"date": "2017-05-23", "close": 24.35, "volume": 40200.0}, {"date": "2017-05-24", "close": 23.75, "volume": 40196.0}, {"date": "2017-05-25", "close": 23.725, "volume": 41754.0}, {"date": "2017-05-26", "close": 23.5, "volume": 47828.0}, {"date": "2017-05-30", "close": 23.425, "volume": 61186.0}, {"date": "2017-05-31", "close": 23.525, "volume": 33812.0}, {"date": "2017-06-01", "close": 23.75, "volume": 45832.0}, {"date": "2017-06-02", "close": 24.075, "volume": 74362.0}, {"date": "2017-06-05", "close": 23.8, "volume": 30738.0}, {"date": "2017-06-06", "close": 23.675, "volume": 51464.0}, {"date": "2017-06-07", "close": 23.875, "volume": 32970.0}, {"date": "2017-06-08", "close": 24.575, "volume": 54884.0}, {"date": "2017-06-09", "close": 24.9, "volume": 72600.0}, {"date": "2017-06-12", "close": 24.75, "volume": 48990.0}, {"date": "2017-06-13", "close": 24.6, "volume": 36638.0}, {"date": "2017-06-14", "close": 23.975, "volume": 39816.0}, {"date": "2017-06-15", "close": 23.95, "volume": 38808.0}, {"date": "2017-06-16", "close": 24.15, "volume": 72826.0}, {"date": "2017-06-19", "close": 24.2, "volume": 24244.0}, {"date": "2017-06-20", "close": 23.625, "volume": 36358.0}, {"date": "2017-06-21", "close": 23.05, "volume": 40050.0}, {"date": "2017-06-22", "close": 23.125, "volume": 21414.0}, {"date": "2017-06-23", "close": 23.35, "volume": 143644.0}, {"date": "2017-06-26", "close": 23.675, "volume": 77824.0}, {"date": "2017-06-27", "close": 23.475, "volume": 44412.0}, {"date": "2017-06-28", "close": 23.975, "volume": 44560.0}, {"date": "2017-06-29", "close": 23.45, "volume": 40436.0}, {"date": "2017-06-30", "close": 23.175, "volume": 77404.0}, {"date": "2017-07-03", "close": 23.9, "volume": 19196.0}, {"date": "2017-07-05", "close": 23.5, "volume": 29842.0}, {"date": "2017-07-06", "close": 23.1, "volume": 34644.0}, {"date": "2017-07-07", "close": 23.475, "volume": 32282.0}, {"date": "2017-07-10", "close": 23.25, "volume": 27526.0}, {"date": "2017-07-11", "close": 23.275, "volume": 42878.0}, {"date": "2017-07-12", "close": 23.45, "volume": 33560.0}, {"date": "2017-07-13", "close": 23.5, "volume": 40774.0}, {"date": "2017-07-14", "close": 23.4, "volume": 31468.0}, {"date": "2017-07-17", "close": 23.5, "volume": 38482.0}, {"date": "2017-07-18", "close": 23.525, "volume": 37196.0}, {"date": "2017-07-19", "close": 23.4, "volume": 50506.0}, {"date": "2017-07-20", "close": 23.4, "volume": 24576.0}, {"date": "2017-07-21", "close": 22.95, "volume": 57100.0}, {"date": "2017-07-24", "close": 22.6, "volume": 38096.0}, {"date": "2017-07-25", "close": 23.175, "volume": 35504.0}, {"date": "2017-07-26", "close": 22.775, "volume": 26340.0}, {"date": "2017-07-27", "close": 22.3, "volume": 47642.0}, {"date": "2017-07-28", "close": 22.5, "volume": 27976.0}, {"date": "2017-07-31", "close": 22.475, "volume": 32668.0}, {"date": "2017-08-01", "close": 22.55, "volume": 47012.0}, {"date": "2017-08-02", "close": 22.2, "volume": 30590.0}, {"date": "2017-08-03", "close": 21.925, "volume": 19622.0}, {"date": "2017-08-04", "close": 21.7, "volume": 44902.0}, {"date": "2017-08-07", "close": 21.575, "volume": 47612.0}, {"date": "2017-08-08", "close": 21.025, "volume": 40536.0}, {"date": "2017-08-09", "close": 20.625, "volume": 65416.0}, {"date": "2017-08-10", "close": 20.4, "volume": 49770.0}, {"date": "2017-08-11", "close": 20.075, "volume": 82008.0}, {"date": "2017-08-14", "close": 20.125, "volume": 88670.0}, {"date": "2017-08-15", "close": 20.025, "volume": 52612.0}, {"date": "2017-08-16", "close": 19.85, "volume": 54928.0}, {"date": "2017-08-17", "close": 19.075, "volume": 56576.0}, {"date": "2017-08-18", "close": 18.675, "volume": 160846.0}, {"date": "2017-08-21", "close": 18.325, "volume": 63252.0}, {"date": "2017-08-22", "close": 18.425, "volume": 48998.0}, {"date": "2017-08-23", "close": 18.15, "volume": 42402.0}, {"date": "2017-08-24", "close": 18.05, "volume": 48978.0}, {"date": "2017-08-25", "close": 18.05, "volume": 39424.0}, {"date": "2017-08-28", "close": 17.9, "volume": 55858.0}, {"date": "2017-08-29", "close": 17.775, "volume": 53148.0}, {"date": "2017-08-30", "close": 17.675, "volume": 37334.0}, {"date": "2017-08-31", "close": 17.825, "volume": 68502.0}, {"date": "2017-09-01", "close": 18.15, "volume": 53406.0}, {"date": "2017-09-05", "close": 18.025, "volume": 59372.0}, {"date": "2017-09-06", "close": 18.475, "volume": 59194.0}, {"date": "2017-09-07", "close": 18.2, "volume": 33642.0}, {"date": "2017-09-08", "close": 18.3, "volume": 36432.0}, {"date": "2017-09-11", "close": 18.475, "volume": 30768.0}, {"date": "2017-09-12", "close": 18.8, "volume": 37494.0}, {"date": "2017-09-13", "close": 18.9, "volume": 44052.0}, {"date": "2017-09-14", "close": 18.95, "volume": 35090.0}, {"date": "2017-09-15", "close": 19.55, "volume": 441830.0}, {"date": "2017-09-18", "close": 19.75, "volume": 91638.0}, {"date": "2017-09-19", "close": 19.525, "volume": 71978.0}, {"date": "2017-09-20", "close": 19.375, "volume": 92810.0}, {"date": "2017-09-21", "close": 19.075, "volume": 96410.0}, {"date": "2017-09-22", "close": 19.05, "volume": 140402.0}, {"date": "2017-09-25", "close": 19.275, "volume": 70790.0}, {"date": "2017-09-26", "close": 19.375, "volume": 105120.0}, {"date": "2017-09-27", "close": 19.4, "volume": 142598.0}, {"date": "2017-09-28", "close": 20.5, "volume": 62082.0}, {"date": "2017-09-29", "close": 20.4, "volume": 76710.0}, {"date": "2017-10-02", "close": 20.625, "volume": 93916.0}, {"date": "2017-10-03", "close": 21.025, "volume": 72408.0}, {"date": "2017-10-04", "close": 20.625, "volume": 82304.0}, {"date": "2017-10-05", "close": 20.525, "volume": 41072.0}, {"date": "2017-10-06", "close": 20.5, "volume": 49912.0}, {"date": "2017-10-09", "close": 20.3, "volume": 47524.0}, {"date": "2017-10-10", "close": 20.45, "volume": 34548.0}, {"date": "2017-10-11", "close": 20.25, "volume": 44156.0}, {"date": "2017-10-12", "close": 20.275, "volume": 45416.0}, {"date": "2017-10-13", "close": 20.325, "volume": 48508.0}, {"date": "2017-10-16", "close": 20.45, "volume": 26592.0}, {"date": "2017-10-17", "close": 20.325, "volume": 16196.0}, {"date": "2017-10-18", "close": 20.3, "volume": 28180.0}, {"date": "2017-10-19", "close": 20.35, "volume": 58402.0}, {"date": "2017-10-20", "close": 20.225, "volume": 29742.0}, {"date": "2017-10-23", "close": 19.9, "volume": 24910.0}, {"date": "2017-10-24", "close": 19.925, "volume": 36802.0}, {"date": "2017-10-25", "close": 19.875, "volume": 22092.0}, {"date": "2017-10-26", "close": 19.85, "volume": 22752.0}, {"date": "2017-10-27", "close": 19.9, "volume": 37498.0}, {"date": "2017-10-30", "close": 18.4, "volume": 67790.0}, {"date": "2017-10-31", "close": 19.05, "volume": 54492.0}, {"date": "2017-11-01", "close": 18.45, "volume": 52916.0}, {"date": "2017-11-02", "close": 18.6, "volume": 43994.0}, {"date": "2017-11-03", "close": 18.325, "volume": 61338.0}, {"date": "2017-11-06", "close": 17.925, "volume": 91112.0}, {"date": "2017-11-07", "close": 17.45, "volume": 71712.0}, {"date": "2017-11-08", "close": 17.525, "volume": 71826.0}, {"date": "2017-11-09", "close": 17.65, "volume": 71154.0}, {"date": "2017-11-10", "close": 17.85, "volume": 55036.0}, {"date": "2017-11-13", "close": 17.9, "volume": 89204.0}, {"date": "2017-11-14", "close": 18.55, "volume": 112376.0}, {"date": "2017-11-15", "close": 18.025, "volume": 77464.0}, {"date": "2017-11-16", "close": 18.475, "volume": 76956.0}, {"date": "2017-11-17", "close": 19.05, "volume": 551792.0}, {"date": "2017-11-20", "close": 19.9, "volume": 73720.0}, {"date": "2017-11-21", "close": 19.95, "volume": 100062.0}, {"date": "2017-11-22", "close": 19.9, "volume": 56530.0}, {"date": "2017-11-24", "close": 20.275, "volume": 32368.0}, {"date": "2017-11-27", "close": 19.275, "volume": 62284.0}, {"date": "2017-11-28", "close": 19.625, "volume": 91788.0}, {"date": "2017-11-29", "close": 19.625, "volume": 71370.0}, {"date": "2017-11-30", "close": 19.175, "volume": 67340.0}, {"date": "2017-12-01", "close": 18.85, "volume": 58392.0}, {"date": "2017-12-04", "close": 18.9, "volume": 48184.0}, {"date": "2017-12-05", "close": 18.5, "volume": 39926.0}, {"date": "2017-12-06", "close": 18.55, "volume": 77344.0}, {"date": "2017-12-07", "close": 18.725, "volume": 44274.0}, {"date": "2017-12-08", "close": 18.075, "volume": 55108.0}, {"date": "2017-12-11", "close": 18.45, "volume": 60286.0}, {"date": "2017-12-12", "close": 18.425, "volume": 44534.0}, {"date": "2017-12-13", "close": 18.925, "volume": 58202.0}, {"date": "2017-12-14", "close": 18.825, "volume": 67260.0}, {"date": "2017-12-15", "close": 18.75, "volume": 497584.0}, {"date": "2017-12-18", "close": 18.95, "volume": 33266.0}, {"date": "2017-12-19", "close": 18.8, "volume": 41798.0}, {"date": "2017-12-20", "close": 18.8, "volume": 28094.0}, {"date": "2017-12-21", "close": 18.55, "volume": 34214.0}, {"date": "2017-12-22", "close": 18.225, "volume": 29646.0}, {"date": "2017-12-26", "close": 18.125, "volume": 23868.0}, {"date": "2017-12-27", "close": 17.825, "volume": 41214.0}, {"date": "2017-12-28", "close": 18.025, "volume": 60078.0}, {"date": "2017-12-29", "close": 17.6, "volume": 67752.0}, {"date": "2018-01-02", "close": 17.85, "volume": 54610.0}, {"date": "2018-01-03", "close": 17.7, "volume": 28016.0}, {"date": "2018-01-04", "close": 17.7, "volume": 32528.0}, {"date": "2018-01-05", "close": 18.0, "volume": 54180.0}, {"date": "2018-01-08", "close": 17.8, "volume": 48382.0}, {"date": "2018-01-09", "close": 17.6, "volume": 29810.0}, {"date": "2018-01-10", "close": 17.45, "volume": 41898.0}, {"date": "2018-01-11", "close": 17.5, "volume": 46374.0}, {"date": "2018-01-12", "close": 18.025, "volume": 55318.0}, {"date": "2018-01-16", "close": 17.7, "volume": 42470.0}, {"date": "2018-01-17", "close": 18.4, "volume": 118320.0}, {"date": "2018-01-18", "close": 17.6, "volume": 35532.0}, {"date": "2018-01-19", "close": 17.875, "volume": 48706.0}, {"date": "2018-01-22", "close": 17.5, "volume": 42232.0}, {"date": "2018-01-23", "close": 17.75, "volume": 47328.0}, {"date": "2018-01-24", "close": 17.7, "volume": 94834.0}, {"date": "2018-01-25", "close": 17.75, "volume": 53498.0}, {"date": "2018-01-26", "close": 17.675, "volume": 37090.0}, {"date": "2018-01-29", "close": 17.7, "volume": 34634.0}, {"date": "2018-01-30", "close": 17.575, "volume": 38630.0}, {"date": "2018-01-31", "close": 17.65, "volume": 71934.0}, {"date": "2018-02-01", "close": 17.775, "volume": 32362.0}, {"date": "2018-02-02", "close": 17.6, "volume": 71182.0}, {"date": "2018-02-05", "close": 17.175, "volume": 77378.0}, {"date": "2018-02-06", "close": 17.075, "volume": 54932.0}, {"date": "2018-02-07", "close": 16.7, "volume": 54382.0}, {"date": "2018-02-08", "close": 16.35, "volume": 67840.0}, {"date": "2018-02-09", "close": 17.225, "volume": 74840.0}, {"date": "2018-02-12", "close": 17.55, "volume": 100406.0}, {"date": "2018-02-13", "close": 17.65, "volume": 54932.0}, {"date": "2018-02-14", "close": 17.9, "volume": 58816.0}, {"date": "2018-02-15", "close": 17.825, "volume": 37586.0}, {"date": "2018-02-16", "close": 17.725, "volume": 62636.0}, {"date": "2018-02-20", "close": 17.3, "volume": 62460.0}, {"date": "2018-02-21", "close": 17.25, "volume": 48140.0}, {"date": "2018-02-22", "close": 17.3, "volume": 72386.0}, {"date": "2018-02-23", "close": 17.375, "volume": 80292.0}, {"date": "2018-02-26", "close": 17.4, "volume": 38570.0}, {"date": "2018-02-27", "close": 17.075, "volume": 50164.0}, {"date": "2018-02-28", "close": 16.75, "volume": 68344.0}, {"date": "2018-03-01", "close": 16.95, "volume": 57974.0}, {"date": "2018-03-02", "close": 16.925, "volume": 48548.0}, {"date": "2018-03-05", "close": 17.4, "volume": 51044.0}, {"date": "2018-03-06", "close": 17.525, "volume": 60370.0}, {"date": "2018-03-07", "close": 17.725, "volume": 55476.0}, {"date": "2018-03-08", "close": 17.375, "volume": 94320.0}, {"date": "2018-03-09", "close": 17.65, "volume": 172200.0}, {"date": "2018-03-12", "close": 18.225, "volume": 75346.0}, {"date": "2018-03-13", "close": 17.875, "volume": 44308.0}, {"date": "2018-03-14", "close": 17.6, "volume": 41204.0}, {"date": "2018-03-15", "close": 16.475, "volume": 109526.0}, {"date": "2018-03-16", "close": 16.725, "volume": 324586.0}, {"date": "2018-03-19", "close": 16.7, "volume": 60816.0}, {"date": "2018-03-20", "close": 16.575, "volume": 50134.0}, {"date": "2018-03-21", "close": 16.85, "volume": 51816.0}, {"date": "2018-03-22", "close": 16.175, "volume": 51632.0}, {"date": "2018-03-23", "close": 16.075, "volume": 88446.0}, {"date": "2018-03-26", "close": 16.475, "volume": 47510.0}, {"date": "2018-03-27", "close": 16.375, "volume": 44558.0}, {"date": "2018-03-28", "close": 16.975, "volume": 64732.0}, {"date": "2018-03-29", "close": 17.575, "volume": 454640.0}, {"date": "2018-04-02", "close": 16.05, "volume": 143972.0}, {"date": "2018-04-03", "close": 16.375, "volume": 87974.0}, {"date": "2018-04-04", "close": 16.425, "volume": 58716.0}, {"date": "2018-04-05", "close": 16.525, "volume": 79520.0}, {"date": "2018-04-06", "close": 16.225, "volume": 72992.0}, {"date": "2018-04-09", "close": 16.375, "volume": 61568.0}, {"date": "2018-04-10", "close": 16.625, "volume": 91350.0}, {"date": "2018-04-11", "close": 16.625, "volume": 122964.0}, {"date": "2018-04-12", "close": 17.0, "volume": 101016.0}, {"date": "2018-04-13", "close": 16.9, "volume": 42920.0}, {"date": "2018-04-16", "close": 16.975, "volume": 76104.0}, {"date": "2018-04-17", "close": 17.125, "volume": 62902.0}, {"date": "2018-04-18", "close": 17.275, "volume": 49616.0}, {"date": "2018-04-19", "close": 17.15, "volume": 33978.0}, {"date": "2018-04-20", "close": 16.825, "volume": 81446.0}, {"date": "2018-04-23", "close": 16.575, "volume": 48524.0}, {"date": "2018-04-24", "close": 16.3, "volume": 33452.0}, {"date": "2018-04-25", "close": 16.4, "volume": 25334.0}, {"date": "2018-04-26", "close": 16.65, "volume": 87460.0}, {"date": "2018-04-27", "close": 16.525, "volume": 93608.0}, {"date": "2018-04-30", "close": 16.25, "volume": 40788.0}, {"date": "2018-05-01", "close": 16.325, "volume": 31678.0}, {"date": "2018-05-02", "close": 16.225, "volume": 78818.0}, {"date": "2018-05-03", "close": 15.55, "volume": 111448.0}, {"date": "2018-05-04", "close": 15.9, "volume": 129952.0}, {"date": "2018-05-07", "close": 15.85, "volume": 41250.0}, {"date": "2018-05-08", "close": 16.2, "volume": 44594.0}, {"date": "2018-05-09", "close": 16.075, "volume": 61530.0}, {"date": "2018-05-10", "close": 16.075, "volume": 40322.0}, {"date": "2018-05-11", "close": 15.95, "volume": 60508.0}, {"date": "2018-05-14", "close": 15.9, "volume": 35834.0}, {"date": "2018-05-15", "close": 15.875, "volume": 65346.0}, {"date": "2018-05-16", "close": 16.05, "volume": 112518.0}, {"date": "2018-05-17", "close": 16.125, "volume": 70502.0}, {"date": "2018-05-18", "close": 16.0, "volume": 76910.0}, {"date": "2018-05-21", "close": 16.225, "volume": 49880.0}, {"date": "2018-05-22", "close": 16.3, "volume": 38786.0}, {"date": "2018-05-23", "close": 16.325, "volume": 47382.0}, {"date": "2018-05-24", "close": 16.325, "volume": 33976.0}, {"date": "2018-05-25", "close": 16.7, "volume": 80506.0}, {"date": "2018-05-29", "close": 16.85, "volume": 50336.0}, {"date": "2018-05-30", "close": 17.2, "volume": 49354.0}, {"date": "2018-05-31", "close": 15.675, "volume": 99614.0}, {"date": "2018-06-01", "close": 15.55, "volume": 114614.0}, {"date": "2018-06-04", "close": 16.325, "volume": 73396.0}, {"date": "2018-06-05", "close": 16.925, "volume": 56820.0}, {"date": "2018-06-06", "close": 17.1, "volume": 67274.0}, {"date": "2018-06-07", "close": 17.75, "volume": 77918.0}, {"date": "2018-06-08", "close": 18.025, "volume": 77226.0}, {"date": "2018-06-11", "close": 18.875, "volume": 87964.0}, {"date": "2018-06-12", "close": 18.925, "volume": 70162.0}, {"date": "2018-06-13", "close": 18.975, "volume": 94094.0}, {"date": "2018-06-14", "close": 19.175, "volume": 73548.0}, {"date": "2018-06-15", "close": 19.2, "volume": 192352.0}, {"date": "2018-06-18", "close": 18.925, "volume": 111118.0}, {"date": "2018-06-19", "close": 18.65, "volume": 81830.0}, {"date": "2018-06-20", "close": 18.6, "volume": 89036.0}, {"date": "2018-06-21", "close": 17.5, "volume": 154454.0}, {"date": "2018-06-22", "close": 16.85, "volume": 792908.0}, {"date": "2018-06-25", "close": 17.175, "volume": 243184.0}, {"date": "2018-06-26", "close": 17.625, "volume": 135808.0}, {"date": "2018-06-27", "close": 17.45, "volume": 81672.0}, {"date": "2018-06-28", "close": 17.525, "volume": 84984.0}, {"date": "2018-06-29", "close": 17.675, "volume": 84162.0}, {"date": "2018-07-02", "close": 18.375, "volume": 91752.0}, {"date": "2018-07-03", "close": 18.05, "volume": 32880.0}, {"date": "2018-07-05", "close": 18.375, "volume": 56180.0}, {"date": "2018-07-06", "close": 18.425, "volume": 43230.0}, {"date": "2018-07-09", "close": 18.775, "volume": 29666.0}, {"date": "2018-07-10", "close": 18.475, "volume": 46000.0}, {"date": "2018-07-11", "close": 18.5, "volume": 28064.0}, {"date": "2018-07-12", "close": 18.55, "volume": 27216.0}, {"date": "2018-07-13", "close": 18.6, "volume": 16020.0}, {"date": "2018-07-16", "close": 18.225, "volume": 29306.0}, {"date": "2018-07-17", "close": 18.425, "volume": 25102.0}, {"date": "2018-07-18", "close": 18.325, "volume": 27650.0}, {"date": "2018-07-19", "close": 18.4, "volume": 26800.0}, {"date": "2018-07-20", "close": 18.825, "volume": 56266.0}, {"date": "2018-07-23", "close": 18.925, "volume": 34796.0}, {"date": "2018-07-24", "close": 18.85, "volume": 44138.0}, {"date": "2018-07-25", "close": 18.95, "volume": 41296.0}, {"date": "2018-07-26", "close": 19.35, "volume": 35942.0}, {"date": "2018-07-27", "close": 18.8, "volume": 50318.0}, {"date": "2018-07-30", "close": 18.625, "volume": 27918.0}, {"date": "2018-07-31", "close": 18.65, "volume": 30062.0}, {"date": "2018-08-01", "close": 17.95, "volume": 40292.0}, {"date": "2018-08-02", "close": 20.475, "volume": 123688.0}, {"date": "2018-08-03", "close": 20.7, "volume": 91432.0}, {"date": "2018-08-06", "close": 20.375, "volume": 35624.0}, {"date": "2018-08-07", "close": 19.95, "volume": 47458.0}, {"date": "2018-08-08", "close": 19.925, "volume": 27940.0}, {"date": "2018-08-09", "close": 19.8, "volume": 21216.0}, {"date": "2018-08-10", "close": 19.6, "volume": 33670.0}, {"date": "2018-08-13", "close": 19.2, "volume": 22966.0}, {"date": "2018-08-14", "close": 19.65, "volume": 24580.0}, {"date": "2018-08-15", "close": 19.425, "volume": 38876.0}, {"date": "2018-08-16", "close": 19.775, "volume": 42948.0}, {"date": "2018-08-17", "close": 20.0, "volume": 186424.0}, {"date": "2018-08-20", "close": 20.05, "volume": 37830.0}, {"date": "2018-08-21", "close": 21.0, "volume": 111012.0}, {"date": "2018-08-22", "close": 21.25, "volume": 70164.0}, {"date": "2018-08-23", "close": 20.9, "volume": 61908.0}, {"date": "2018-08-24", "close": 21.0, "volume": 25400.0}, {"date": "2018-08-27", "close": 20.625, "volume": 34578.0}, {"date": "2018-08-28", "close": 20.5, "volume": 16396.0}, {"date": "2018-08-29", "close": 20.325, "volume": 17632.0}, {"date": "2018-08-30", "close": 20.5, "volume": 25012.0}, {"date": "2018-08-31", "close": 20.65, "volume": 41130.0}, {"date": "2018-09-04", "close": 20.1, "volume": 37382.0}, {"date": "2018-09-05", "close": 20.25, "volume": 25220.0}, {"date": "2018-09-06", "close": 20.15, "volume": 27854.0}, {"date": "2018-09-07", "close": 20.425, "volume": 30194.0}, {"date": "2018-09-10", "close": 19.975, "volume": 36692.0}, {"date": "2018-09-11", "close": 20.025, "volume": 54308.0}, {"date": "2018-09-12", "close": 20.25, "volume": 41894.0}, {"date": "2018-09-13", "close": 20.2, "volume": 31474.0}, {"date": "2018-09-14", "close": 20.725, "volume": 42488.0}, {"date": "2018-09-17", "close": 20.8, "volume": 45224.0}, {"date": "2018-09-18", "close": 21.05, "volume": 34208.0}, {"date": "2018-09-19", "close": 20.975, "volume": 58734.0}, {"date": "2018-09-20", "close": 21.0, "volume": 31914.0}, {"date": "2018-09-21", "close": 20.95, "volume": 160360.0}, {"date": "2018-09-24", "close": 20.85, "volume": 46810.0}, {"date": "2018-09-25", "close": 20.875, "volume": 26500.0}, {"date": "2018-09-26", "close": 20.6, "volume": 30098.0}, {"date": "2018-09-27", "close": 20.25, "volume": 25862.0}, {"date": "2018-09-28", "close": 20.725, "volume": 36724.0}, {"date": "2018-10-01", "close": 20.24, "volume": 39264.0}, {"date": "2018-10-02", "close": 20.055, "volume": 26306.0}, {"date": "2018-10-03", "close": 19.905, "volume": 16396.0}, {"date": "2018-10-04", "close": 19.54, "volume": 30828.0}, {"date": "2018-10-05", "close": 19.55, "volume": 107732.0}, {"date": "2018-10-08", "close": 19.485, "volume": 28466.0}, {"date": "2018-10-09", "close": 19.275, "volume": 34088.0}, {"date": "2018-10-10", "close": 18.7, "volume": 49306.0}, {"date": "2018-10-11", "close": 18.05, "volume": 51388.0}, {"date": "2018-10-12", "close": 17.63, "volume": 50722.0}, {"date": "2018-10-15", "close": 17.64, "volume": 36114.0}, {"date": "2018-10-16", "close": 18.315, "volume": 42758.0}, {"date": "2018-10-17", "close": 18.325, "volume": 115424.0}, {"date": "2018-10-18", "close": 18.135, "volume": 27978.0}, {"date": "2018-10-19", "close": 17.795, "volume": 31220.0}, {"date": "2018-10-22", "close": 18.075, "volume": 91466.0}, {"date": "2018-10-23", "close": 17.85, "volume": 32426.0}, {"date": "2018-10-24", "close": 17.045, "volume": 44110.0}, {"date": "2018-10-25", "close": 17.35, "volume": 46682.0}, {"date": "2018-10-26", "close": 16.865, "volume": 37038.0}, {"date": "2018-10-29", "close": 16.28, "volume": 59222.0}, {"date": "2018-10-30", "close": 16.98, "volume": 64332.0}, {"date": "2018-10-31", "close": 16.83, "volume": 40352.0}, {"date": "2018-11-01", "close": 18.76, "volume": 59082.0}, {"date": "2018-11-02", "close": 19.0, "volume": 43308.0}, {"date": "2018-11-05", "close": 18.505, "volume": 57948.0}, {"date": "2018-11-06", "close": 18.995, "volume": 32426.0}, {"date": "2018-11-07", "close": 19.235, "volume": 30486.0}, {"date": "2018-11-08", "close": 19.68, "volume": 29050.0}, {"date": "2018-11-09", "close": 18.955, "volume": 55662.0}, {"date": "2018-11-12", "close": 19.4, "volume": 41300.0}, {"date": "2018-11-13", "close": 19.88, "volume": 62086.0}, {"date": "2018-11-14", "close": 19.905, "volume": 42938.0}, {"date": "2018-11-15", "close": 19.97, "volume": 74748.0}, {"date": "2018-11-16", "close": 20.29, "volume": 67838.0}, {"date": "2018-11-19", "close": 20.02, "volume": 30146.0}, {"date": "2018-11-20", "close": 19.74, "volume": 110646.0}, {"date": "2018-11-21", "close": 20.215, "volume": 22808.0}, {"date": "2018-11-23", "close": 20.045, "volume": 22146.0}, {"date": "2018-11-26", "close": 20.33, "volume": 49532.0}, {"date": "2018-11-27", "close": 19.945, "volume": 31574.0}, {"date": "2018-11-28", "close": 20.99, "volume": 58698.0}, {"date": "2018-11-29", "close": 20.5, "volume": 45788.0}, {"date": "2018-11-30", "close": 20.87, "volume": 68662.0}, {"date": "2018-12-03", "close": 21.17, "volume": 36292.0}, {"date": "2018-12-04", "close": 19.955, "volume": 58834.0}, {"date": "2018-12-06", "close": 19.92, "volume": 56346.0}, {"date": "2018-12-07", "close": 19.945, "volume": 58508.0}, {"date": "2018-12-10", "close": 20.185, "volume": 74506.0}, {"date": "2018-12-11", "close": 20.725, "volume": 62558.0}, {"date": "2018-12-12", "close": 21.705, "volume": 169028.0}, {"date": "2018-12-13", "close": 21.7, "volume": 64388.0}, {"date": "2018-12-14", "close": 21.205, "volume": 83052.0}, {"date": "2018-12-17", "close": 20.61, "volume": 58952.0}, {"date": "2018-12-18", "close": 20.6, "volume": 31702.0}, {"date": "2018-12-19", "close": 20.0, "volume": 89416.0}, {"date": "2018-12-20", "close": 20.32, "volume": 63226.0}, {"date": "2018-12-21", "close": 20.71, "volume": 687568.0}, {"date": "2018-12-24", "close": 19.9, "volume": 40854.0}, {"date": "2018-12-26", "close": 20.16, "volume": 69456.0}, {"date": "2018-12-27", "close": 20.465, "volume": 69060.0}, {"date": "2018-12-28", "close": 20.505, "volume": 69804.0}, {"date": "2018-12-31", "close": 20.475, "volume": 66034.0}, {"date": "2019-01-02", "close": 20.925, "volume": 107292.0}, {"date": "2019-01-03", "close": 20.285, "volume": 58956.0}, {"date": "2019-01-04", "close": 21.105, "volume": 50090.0}, {"date": "2019-01-07", "close": 21.075, "volume": 84348.0}, {"date": "2019-01-08", "close": 21.56, "volume": 77980.0}, {"date": "2019-01-09", "close": 21.71, "volume": 47664.0}, {"date": "2019-01-10", "close": 21.82, "volume": 45868.0}, {"date": "2019-01-11", "close": 21.635, "volume": 54448.0}, {"date": "2019-01-14", "close": 21.095, "volume": 45318.0}, {"date": "2019-01-15", "close": 21.335, "volume": 35782.0}, {"date": "2019-01-16", "close": 21.355, "volume": 62752.0}, {"date": "2019-01-17", "close": 21.61, "volume": 57580.0}, {"date": "2019-01-18", "close": 21.38, "volume": 99620.0}, {"date": "2019-01-22", "close": 20.665, "volume": 79948.0}, {"date": "2019-01-23", "close": 20.35, "volume": 112778.0}, {"date": "2019-01-24", "close": 20.32, "volume": 111722.0}, {"date": "2019-01-25", "close": 20.655, "volume": 40022.0}, {"date": "2019-01-28", "close": 20.55, "volume": 37398.0}, {"date": "2019-01-29", "close": 20.505, "volume": 35056.0}, {"date": "2019-01-30", "close": 20.85, "volume": 33556.0}, {"date": "2019-01-31", "close": 20.745, "volume": 47068.0}, {"date": "2019-02-01", "close": 21.365, "volume": 48368.0}, {"date": "2019-02-04", "close": 21.01, "volume": 93860.0}, {"date": "2019-02-05", "close": 21.57, "volume": 34226.0}, {"date": "2019-02-06", "close": 21.13, "volume": 35586.0}, {"date": "2019-02-07", "close": 19.4, "volume": 88550.0}, {"date": "2019-02-08", "close": 19.365, "volume": 49960.0}, {"date": "2019-02-11", "close": 18.51, "volume": 267690.0}, {"date": "2019-02-12", "close": 19.925, "volume": 107870.0}, {"date": "2019-02-13", "close": 19.995, "volume": 48736.0}, {"date": "2019-02-14", "close": 20.145, "volume": 73372.0}, {"date": "2019-02-15", "close": 20.87, "volume": 72100.0}, {"date": "2019-02-19", "close": 21.435, "volume": 72450.0}, {"date": "2019-02-20", "close": 21.715, "volume": 70530.0}, {"date": "2019-02-21", "close": 21.3, "volume": 60942.0}, {"date": "2019-02-22", "close": 21.235, "volume": 49678.0}, {"date": "2019-02-25", "close": 20.8, "volume": 51924.0}, {"date": "2019-02-26", "close": 20.745, "volume": 58758.0}, {"date": "2019-02-27", "close": 20.975, "volume": 44736.0}, {"date": "2019-02-28", "close": 20.61, "volume": 32622.0}, {"date": "2019-03-01", "close": 21.035, "volume": 49914.0}, {"date": "2019-03-04", "close": 20.53, "volume": 55992.0}, {"date": "2019-03-05", "close": 20.345, "volume": 24400.0}, {"date": "2019-03-06", "close": 20.245, "volume": 85220.0}, {"date": "2019-03-07", "close": 20.01, "volume": 35320.0}, {"date": "2019-03-08", "close": 19.965, "volume": 37610.0}, {"date": "2019-03-11", "close": 20.335, "volume": 42100.0}, {"date": "2019-03-12", "close": 20.2, "volume": 31358.0}, {"date": "2019-03-13", "close": 20.115, "volume": 26486.0}, {"date": "2019-03-14", "close": 19.715, "volume": 35676.0}, {"date": "2019-03-15", "close": 19.695, "volume": 177820.0}, {"date": "2019-03-18", "close": 19.565, "volume": 54076.0}, {"date": "2019-03-19", "close": 19.57, "volume": 38666.0}, {"date": "2019-03-20", "close": 19.735, "volume": 52704.0}, {"date": "2019-03-21", "close": 19.75, "volume": 50304.0}, {"date": "2019-03-22", "close": 18.46, "volume": 57352.0}, {"date": "2019-03-25", "close": 18.79, "volume": 50956.0}, {"date": "2019-03-26", "close": 18.675, "volume": 40154.0}, {"date": "2019-03-27", "close": 18.675, "volume": 61764.0}, {"date": "2019-03-28", "close": 18.815, "volume": 34254.0}, {"date": "2019-03-29", "close": 18.415, "volume": 174076.0}, {"date": "2019-04-01", "close": 18.62, "volume": 57626.0}, {"date": "2019-04-02", "close": 18.76, "volume": 47068.0}, {"date": "2019-04-03", "close": 18.93, "volume": 130306.0}, {"date": "2019-04-04", "close": 19.365, "volume": 41828.0}, {"date": "2019-04-05", "close": 19.72, "volume": 36104.0}, {"date": "2019-04-08", "close": 19.525, "volume": 31498.0}, {"date": "2019-04-09", "close": 18.975, "volume": 54088.0}, {"date": "2019-04-10", "close": 19.695, "volume": 58914.0}, {"date": "2019-04-11", "close": 19.62, "volume": 41730.0}, {"date": "2019-04-12", "close": 19.39, "volume": 38076.0}, {"date": "2019-04-15", "close": 19.26, "volume": 17820.0}, {"date": "2019-04-16", "close": 19.64, "volume": 26242.0}, {"date": "2019-04-17", "close": 19.36, "volume": 37948.0}, {"date": "2019-04-18", "close": 19.505, "volume": 27350.0}, {"date": "2019-04-22", "close": 19.14, "volume": 15186.0}, {"date": "2019-04-23", "close": 19.34, "volume": 33324.0}, {"date": "2019-04-24", "close": 19.18, "volume": 31656.0}, {"date": "2019-04-25", "close": 18.58, "volume": 22226.0}, {"date": "2019-04-26", "close": 18.86, "volume": 14808.0}, {"date": "2019-04-29", "close": 18.845, "volume": 38530.0}, {"date": "2019-04-30", "close": 18.455, "volume": 56648.0}, {"date": "2019-05-01", "close": 18.49, "volume": 146772.0}, {"date": "2019-05-02", "close": 19.025, "volume": 42540.0}, {"date": "2019-05-03", "close": 20.255, "volume": 48942.0}, {"date": "2019-05-06", "close": 20.11, "volume": 48848.0}, {"date": "2019-05-07", "close": 18.795, "volume": 41776.0}, {"date": "2019-05-08", "close": 19.1, "volume": 27036.0}, {"date": "2019-05-09", "close": 18.775, "volume": 117670.0}, {"date": "2019-05-10", "close": 18.99, "volume": 43418.0}, {"date": "2019-05-13", "close": 18.365, "volume": 25680.0}, {"date": "2019-05-14", "close": 18.635, "volume": 18296.0}, {"date": "2019-05-15", "close": 18.71, "volume": 35938.0}, {"date": "2019-05-16", "close": 18.495, "volume": 25408.0}, {"date": "2019-05-17", "close": 18.36, "volume": 27538.0}, {"date": "2019-05-20", "close": 18.13, "volume": 16752.0}, {"date": "2019-05-21", "close": 18.23, "volume": 35598.0}, {"date": "2019-05-22", "close": 17.235, "volume": 122670.0}, {"date": "2019-05-23", "close": 17.245, "volume": 50290.0}, {"date": "2019-05-24", "close": 18.01, "volume": 41798.0}, {"date": "2019-05-28", "close": 17.935, "volume": 42576.0}, {"date": "2019-05-29", "close": 18.185, "volume": 56078.0}, {"date": "2019-05-30", "close": 18.47, "volume": 52498.0}, {"date": "2019-05-31", "close": 17.78, "volume": 63060.0}, {"date": "2019-06-03", "close": 18.235, "volume": 61216.0}, {"date": "2019-06-04", "close": 19.17, "volume": 54334.0}, {"date": "2019-06-05", "close": 18.5, "volume": 34682.0}, {"date": "2019-06-06", "close": 19.125, "volume": 42532.0}, {"date": "2019-06-07", "close": 19.195, "volume": 29616.0}, {"date": "2019-06-10", "close": 19.345, "volume": 32286.0}, {"date": "2019-06-11", "close": 19.485, "volume": 149956.0}, {"date": "2019-06-12", "close": 19.91, "volume": 50060.0}, {"date": "2019-06-13", "close": 19.98, "volume": 35608.0}, {"date": "2019-06-14", "close": 20.1, "volume": 57502.0}, {"date": "2019-06-17", "close": 19.49, "volume": 41198.0}, {"date": "2019-06-18", "close": 19.935, "volume": 37310.0}, {"date": "2019-06-19", "close": 20.0, "volume": 34046.0}, {"date": "2019-06-20", "close": 20.255, "volume": 34164.0}, {"date": "2019-06-21", "close": 19.91, "volume": 377086.0}, {"date": "2019-06-24", "close": 19.985, "volume": 43052.0}, {"date": "2019-06-25", "close": 20.09, "volume": 130260.0}, {"date": "2019-06-26", "close": 20.595, "volume": 99770.0}, {"date": "2019-06-27", "close": 21.41, "volume": 112102.0}, {"date": "2019-06-28", "close": 21.705, "volume": 187446.0}, {"date": "2019-07-01", "close": 21.785, "volume": 78982.0}, {"date": "2019-07-02", "close": 21.195, "volume": 40614.0}, {"date": "2019-07-03", "close": 20.885, "volume": 27566.0}, {"date": "2019-07-05", "close": 21.145, "volume": 19148.0}, {"date": "2019-07-08", "close": 20.825, "volume": 46340.0}, {"date": "2019-07-09", "close": 20.49, "volume": 61870.0}, {"date": "2019-07-10", "close": 21.03, "volume": 82640.0}, {"date": "2019-07-11", "close": 20.67, "volume": 44914.0}, {"date": "2019-07-12", "close": 21.27, "volume": 52736.0}, {"date": "2019-07-15", "close": 21.325, "volume": 50266.0}, {"date": "2019-07-16", "close": 21.51, "volume": 63628.0}, {"date": "2019-07-17", "close": 21.46, "volume": 61440.0}, {"date": "2019-07-18", "close": 21.61, "volume": 45138.0}, {"date": "2019-07-19", "close": 21.58, "volume": 72130.0}, {"date": "2019-07-22", "close": 21.545, "volume": 51006.0}, {"date": "2019-07-23", "close": 21.82, "volume": 36178.0}, {"date": "2019-07-24", "close": 22.44, "volume": 81082.0}, {"date": "2019-07-25", "close": 21.585, "volume": 75582.0}, {"date": "2019-07-26", "close": 22.09, "volume": 51870.0}, {"date": "2019-07-29", "close": 21.815, "volume": 70516.0}, {"date": "2019-07-30", "close": 22.47, "volume": 75570.0}, {"date": "2019-07-31", "close": 21.835, "volume": 119772.0}, {"date": "2019-08-01", "close": 22.585, "volume": 136266.0}, {"date": "2019-08-02", "close": 23.455, "volume": 158954.0}, {"date": "2019-08-05", "close": 23.35, "volume": 208642.0}, {"date": "2019-08-06", "close": 22.805, "volume": 76892.0}, {"date": "2019-08-07", "close": 22.095, "volume": 68764.0}, {"date": "2019-08-08", "close": 22.875, "volume": 73530.0}, {"date": "2019-08-09", "close": 22.05, "volume": 54520.0}, {"date": "2019-08-12", "close": 22.34, "volume": 79930.0}, {"date": "2019-08-13", "close": 22.64, "volume": 67360.0}, {"date": "2019-08-14", "close": 22.87, "volume": 72046.0}, {"date": "2019-08-15", "close": 22.575, "volume": 54968.0}, {"date": "2019-08-16", "close": 22.93, "volume": 64946.0}, {"date": "2019-08-19", "close": 22.755, "volume": 73980.0}, {"date": "2019-08-20", "close": 22.15, "volume": 53336.0}, {"date": "2019-08-21", "close": 22.68, "volume": 58708.0}, {"date": "2019-08-22", "close": 22.54, "volume": 69104.0}, {"date": "2019-08-23", "close": 21.705, "volume": 65576.0}, {"date": "2019-08-26", "close": 21.95, "volume": 46816.0}, {"date": "2019-08-27", "close": 21.905, "volume": 46034.0}, {"date": "2019-08-28", "close": 21.97, "volume": 36214.0}, {"date": "2019-08-29", "close": 22.195, "volume": 36724.0}, {"date": "2019-08-30", "close": 22.175, "volume": 33726.0}, {"date": "2019-09-03", "close": 22.095, "volume": 49932.0}, {"date": "2019-09-04", "close": 21.41, "volume": 95106.0}, {"date": "2019-09-05", "close": 21.955, "volume": 63470.0}, {"date": "2019-09-06", "close": 21.59, "volume": 35498.0}, {"date": "2019-09-09", "close": 21.835, "volume": 33194.0}, {"date": "2019-09-10", "close": 22.2, "volume": 48896.0}, {"date": "2019-09-11", "close": 22.3, "volume": 83702.0}, {"date": "2019-09-12", "close": 22.605, "volume": 59486.0}, {"date": "2019-09-13", "close": 22.765, "volume": 49902.0}, {"date": "2019-09-16", "close": 21.44, "volume": 148074.0}, {"date": "2019-09-17", "close": 22.23, "volume": 66108.0}, {"date": "2019-09-18", "close": 22.22, "volume": 35192.0}, {"date": "2019-09-19", "close": 22.02, "volume": 64430.0}, {"date": "2019-09-20", "close": 21.65, "volume": 190240.0}, {"date": "2019-09-23", "close": 21.675, "volume": 31968.0}, {"date": "2019-09-24", "close": 21.145, "volume": 41228.0}, {"date": "2019-09-25", "close": 21.235, "volume": 61924.0}, {"date": "2019-09-26", "close": 20.91, "volume": 85266.0}, {"date": "2019-09-27", "close": 21.345, "volume": 75106.0}, {"date": "2019-09-30", "close": 21.25, "volume": 38408.0}, {"date": "2019-10-01", "close": 20.59, "volume": 41310.0}, {"date": "2019-10-02", "close": 20.695, "volume": 39432.0}, {"date": "2019-10-03", "close": 20.33, "volume": 31344.0}, {"date": "2019-10-04", "close": 20.505, "volume": 32722.0}, {"date": "2019-10-07", "close": 20.33, "volume": 43310.0}, {"date": "2019-10-08", "close": 19.93, "volume": 29250.0}, {"date": "2019-10-09", "close": 19.705, "volume": 29528.0}, {"date": "2019-10-10", "close": 19.47, "volume": 51112.0}, {"date": "2019-10-11", "close": 19.805, "volume": 65296.0}, {"date": "2019-10-14", "close": 20.22, "volume": 63956.0}, {"date": "2019-10-15", "close": 20.485, "volume": 53642.0}, {"date": "2019-10-16", "close": 20.275, "volume": 59400.0}, {"date": "2019-10-17", "close": 20.55, "volume": 60702.0}, {"date": "2019-10-18", "close": 20.12, "volume": 33468.0}, {"date": "2019-10-21", "close": 20.645, "volume": 54540.0}, {"date": "2019-10-22", "close": 20.24, "volume": 30738.0}, {"date": "2019-10-23", "close": 20.075, "volume": 18752.0}, {"date": "2019-10-24", "close": 19.85, "volume": 23186.0}, {"date": "2019-10-25", "close": 19.925, "volume": 20584.0}, {"date": "2019-10-28", "close": 20.175, "volume": 41420.0}, {"date": "2019-10-29", "close": 20.545, "volume": 55486.0}, {"date": "2019-10-30", "close": 20.64, "volume": 36362.0}, {"date": "2019-10-31", "close": 21.375, "volume": 80822.0}, {"date": "2019-11-01", "close": 21.78, "volume": 40140.0}, {"date": "2019-11-04", "close": 22.16, "volume": 83976.0}, {"date": "2019-11-05", "close": 22.415, "volume": 35638.0}, {"date": "2019-11-06", "close": 22.15, "volume": 56760.0}, {"date": "2019-11-07", "close": 22.58, "volume": 29072.0}, {"date": "2019-11-08", "close": 22.32, "volume": 43108.0}, {"date": "2019-11-11", "close": 21.795, "volume": 29884.0}, {"date": "2019-11-12", "close": 21.505, "volume": 45588.0}, {"date": "2019-11-13", "close": 21.505, "volume": 42388.0}, {"date": "2019-11-14", "close": 20.98, "volume": 42796.0}, {"date": "2019-11-15", "close": 20.855, "volume": 56956.0}, {"date": "2019-11-18", "close": 20.445, "volume": 23138.0}, {"date": "2019-11-19", "close": 20.395, "volume": 23484.0}, {"date": "2019-11-20", "close": 19.895, "volume": 57340.0}, {"date": "2019-11-21", "close": 19.8, "volume": 43072.0}, {"date": "2019-11-22", "close": 19.945, "volume": 19300.0}, {"date": "2019-11-25", "close": 20.76, "volume": 58054.0}, {"date": "2019-11-26", "close": 21.105, "volume": 74412.0}, {"date": "2019-11-27", "close": 21.015, "volume": 39922.0}, {"date": "2019-11-29", "close": 20.66, "volume": 18180.0}, {"date": "2019-12-02", "close": 20.335, "volume": 44726.0}, {"date": "2019-12-03", "close": 20.325, "volume": 38302.0}, {"date": "2019-12-04", "close": 20.975, "volume": 73610.0}, {"date": "2019-12-05", "close": 21.06, "volume": 45070.0}, {"date": "2019-12-06", "close": 21.445, "volume": 101884.0}, {"date": "2019-12-09", "close": 21.74, "volume": 54566.0}, {"date": "2019-12-10", "close": 21.915, "volume": 54862.0}, {"date": "2019-12-11", "close": 22.14, "volume": 40530.0}, {"date": "2019-12-12", "close": 22.51, "volume": 64542.0}, {"date": "2019-12-13", "close": 22.16, "volume": 57242.0}, {"date": "2019-12-16", "close": 22.285, "volume": 56516.0}, {"date": "2019-12-17", "close": 22.52, "volume": 43608.0}, {"date": "2019-12-18", "close": 22.41, "volume": 31710.0}, {"date": "2019-12-19", "close": 22.355, "volume": 35856.0}, {"date": "2019-12-20", "close": 22.735, "volume": 695424.0}, {"date": "2019-12-23", "close": 22.775, "volume": 56688.0}, {"date": "2019-12-24", "close": 22.95, "volume": 22302.0}, {"date": "2019-12-26", "close": 23.0, "volume": 25694.0}, {"date": "2019-12-27", "close": 22.565, "volume": 33404.0}, {"date": "2019-12-30", "close": 22.635, "volume": 41628.0}, {"date": "2019-12-31", "close": 22.905, "volume": 71512.0}, {"date": "2020-01-02", "close": 22.915, "volume": 45584.0}, {"date": "2020-01-03", "close": 22.275, "volume": 72842.0}, {"date": "2020-01-06", "close": 22.15, "volume": 44232.0}, {"date": "2020-01-07", "close": 21.86, "volume": 31594.0}, {"date": "2020-01-08", "close": 21.725, "volume": 31150.0}, {"date": "2020-01-09", "close": 21.445, "volume": 36688.0}, {"date": "2020-01-10", "close": 21.2, "volume": 35228.0}, {"date": "2020-01-13", "close": 21.52, "volume": 29182.0}, {"date": "2020-01-14", "close": 21.32, "volume": 37262.0}, {"date": "2020-01-15", "close": 21.17, "volume": 31200.0}, {"date": "2020-01-16", "close": 21.445, "volume": 33782.0}, {"date": "2020-01-17", "close": 21.73, "volume": 50758.0}, {"date": "2020-01-21", "close": 20.96, "volume": 44770.0}, {"date": "2020-01-22", "close": 20.785, "volume": 34520.0}, {"date": "2020-01-23", "close": 21.375, "volume": 80792.0}, {"date": "2020-01-24", "close": 20.945, "volume": 33074.0}, {"date": "2020-01-27", "close": 20.945, "volume": 38816.0}, {"date": "2020-01-28", "close": 21.175, "volume": 28616.0}, {"date": "2020-01-29", "close": 21.13, "volume": 34082.0}, {"date": "2020-01-30", "close": 21.315, "volume": 44800.0}, {"date": "2020-01-31", "close": 20.89, "volume": 58710.0}, {"date": "2020-02-03", "close": 21.5, "volume": 55974.0}, {"date": "2020-02-04", "close": 21.045, "volume": 63858.0}, {"date": "2020-02-05", "close": 21.315, "volume": 31398.0}, {"date": "2020-02-06", "close": 21.185, "volume": 38140.0}, {"date": "2020-02-07", "close": 20.915, "volume": 72292.0}, {"date": "2020-02-10", "close": 21.24, "volume": 53510.0}, {"date": "2020-02-11", "close": 21.09, "volume": 29980.0}, {"date": "2020-02-12", "close": 21.27, "volume": 41206.0}, {"date": "2020-02-13", "close": 21.455, "volume": 25448.0}, {"date": "2020-02-14", "close": 21.475, "volume": 37616.0}, {"date": "2020-02-18", "close": 21.215, "volume": 24968.0}, {"date": "2020-02-19", "close": 21.15, "volume": 19972.0}, {"date": "2020-02-20", "close": 20.865, "volume": 19662.0}, {"date": "2020-02-21", "close": 20.575, "volume": 30704.0}, {"date": "2020-02-24", "close": 19.895, "volume": 33838.0}, {"date": "2020-02-25", "close": 19.26, "volume": 36424.0}, {"date": "2020-02-26", "close": 19.62, "volume": 35492.0}, {"date": "2020-02-27", "close": 18.785, "volume": 56108.0}, {"date": "2020-02-28", "close": 17.875, "volume": 88044.0}, {"date": "2020-03-02", "close": 18.86, "volume": 62410.0}, {"date": "2020-03-03", "close": 19.205, "volume": 84398.0}, {"date": "2020-03-04", "close": 20.11, "volume": 62776.0}, {"date": "2020-03-05", "close": 19.93, "volume": 87946.0}, {"date": "2020-03-06", "close": 19.64, "volume": 106950.0}, {"date": "2020-03-09", "close": 18.75, "volume": 66330.0}, {"date": "2020-03-10", "close": 19.12, "volume": 100920.0}, {"date": "2020-03-11", "close": 18.965, "volume": 85788.0}, {"date": "2020-03-12", "close": 17.025, "volume": 110390.0}, {"date": "2020-03-13", "close": 18.67, "volume": 126632.0}, {"date": "2020-03-16", "close": 15.705, "volume": 92128.0}, {"date": "2020-03-17", "close": 15.485, "volume": 233662.0}, {"date": "2020-03-18", "close": 14.055, "volume": 82126.0}, {"date": "2020-03-19", "close": 16.62, "volume": 103100.0}, {"date": "2020-03-20", "close": 16.82, "volume": 148194.0}, {"date": "2020-03-23", "close": 16.825, "volume": 83300.0}, {"date": "2020-03-24", "close": 17.39, "volume": 89620.0}, {"date": "2020-03-25", "close": 17.345, "volume": 59972.0}, {"date": "2020-03-26", "close": 18.39, "volume": 104016.0}, {"date": "2020-03-27", "close": 16.64, "volume": 58652.0}, {"date": "2020-03-30", "close": 18.145, "volume": 79730.0}, {"date": "2020-03-31", "close": 17.8, "volume": 120606.0}, {"date": "2020-04-01", "close": 16.345, "volume": 116406.0}, {"date": "2020-04-02", "close": 16.805, "volume": 46768.0}, {"date": "2020-04-03", "close": 15.51, "volume": 71096.0}, {"date": "2020-04-06", "close": 17.11, "volume": 80762.0}, {"date": "2020-04-07", "close": 16.515, "volume": 92636.0}, {"date": "2020-04-08", "close": 16.905, "volume": 55014.0}, {"date": "2020-04-09", "close": 17.695, "volume": 84456.0}, {"date": "2020-04-13", "close": 16.875, "volume": 46286.0}, {"date": "2020-04-14", "close": 17.285, "volume": 75472.0}, {"date": "2020-04-15", "close": 16.575, "volume": 69550.0}, {"date": "2020-04-16", "close": 17.255, "volume": 129840.0}, {"date": "2020-04-17", "close": 17.685, "volume": 75484.0}, {"date": "2020-04-20", "close": 17.345, "volume": 39526.0}, {"date": "2020-04-21", "close": 17.465, "volume": 75088.0}, {"date": "2020-04-22", "close": 17.555, "volume": 30578.0}, {"date": "2020-04-23", "close": 17.85, "volume": 59792.0}, {"date": "2020-04-24", "close": 17.605, "volume": 40336.0}, {"date": "2020-04-27", "close": 18.415, "volume": 73658.0}, {"date": "2020-04-28", "close": 18.495, "volume": 53700.0}, {"date": "2020-04-29", "close": 19.415, "volume": 92524.0}, {"date": "2020-04-30", "close": 18.715, "volume": 67428.0}, {"date": "2020-05-01", "close": 17.7, "volume": 75500.0}, {"date": "2020-05-04", "close": 17.6, "volume": 37580.0}, {"date": "2020-05-05", "close": 17.295, "volume": 41230.0}, {"date": "2020-05-06", "close": 17.075, "volume": 78064.0}, {"date": "2020-05-07", "close": 17.21, "volume": 46188.0}, {"date": "2020-05-08", "close": 18.245, "volume": 77680.0}, {"date": "2020-05-11", "close": 18.17, "volume": 65292.0}, {"date": "2020-05-12", "close": 17.19, "volume": 76916.0}, {"date": "2020-05-13", "close": 17.235, "volume": 81294.0}, {"date": "2020-05-14", "close": 16.41, "volume": 97246.0}, {"date": "2020-05-15", "close": 16.865, "volume": 121196.0}, {"date": "2020-05-18", "close": 18.265, "volume": 97936.0}, {"date": "2020-05-19", "close": 17.77, "volume": 53836.0}, {"date": "2020-05-20", "close": 18.685, "volume": 77440.0}, {"date": "2020-05-21", "close": 19.435, "volume": 100630.0}, {"date": "2020-05-22", "close": 20.415, "volume": 71032.0}, {"date": "2020-05-26", "close": 20.74, "volume": 166100.0}, {"date": "2020-05-27", "close": 21.615, "volume": 115890.0}, {"date": "2020-05-28", "close": 21.27, "volume": 98266.0}, {"date": "2020-05-29", "close": 21.45, "volume": 80950.0}, {"date": "2020-06-01", "close": 21.225, "volume": 119264.0}, {"date": "2020-06-02", "close": 21.34, "volume": 44888.0}, {"date": "2020-06-03", "close": 21.53, "volume": 62314.0}, {"date": "2020-06-04", "close": 21.43, "volume": 56486.0}, {"date": "2020-06-05", "close": 21.775, "volume": 72446.0}, {"date": "2020-06-08", "close": 21.985, "volume": 81770.0}, {"date": "2020-06-09", "close": 22.34, "volume": 95606.0}, {"date": "2020-06-10", "close": 20.6, "volume": 123922.0}, {"date": "2020-06-11", "close": 19.175, "volume": 65924.0}, {"date": "2020-06-12", "close": 19.55, "volume": 77348.0}, {"date": "2020-06-15", "close": 20.31, "volume": 74690.0}, {"date": "2020-06-16", "close": 21.42, "volume": 116934.0}, {"date": "2020-06-17", "close": 20.87, "volume": 65760.0}, {"date": "2020-06-18", "close": 20.665, "volume": 45962.0}, {"date": "2020-06-19", "close": 19.725, "volume": 215090.0}, {"date": "2020-06-22", "close": 19.805, "volume": 75948.0}, {"date": "2020-06-23", "close": 19.975, "volume": 78414.0}, {"date": "2020-06-24", "close": 20.695, "volume": 108932.0}, {"date": "2020-06-25", "close": 20.905, "volume": 65768.0}, {"date": "2020-06-26", "close": 20.715, "volume": 352642.0}, {"date": "2020-06-29", "close": 21.645, "volume": 111950.0}, {"date": "2020-06-30", "close": 21.29, "volume": 78988.0}, {"date": "2020-07-01", "close": 20.99, "volume": 47136.0}, {"date": "2020-07-02", "close": 21.705, "volume": 90916.0}, {"date": "2020-07-06", "close": 21.89, "volume": 64344.0}, {"date": "2020-07-07", "close": 22.025, "volume": 100728.0}, {"date": "2020-07-08", "close": 21.94, "volume": 100274.0}, {"date": "2020-07-09", "close": 21.45, "volume": 69926.0}, {"date": "2020-07-10", "close": 21.945, "volume": 78706.0}, {"date": "2020-07-13", "close": 22.01, "volume": 105726.0}, {"date": "2020-07-14", "close": 22.675, "volume": 83684.0}, {"date": "2020-07-15", "close": 23.12, "volume": 102712.0}, {"date": "2020-07-16", "close": 23.065, "volume": 68236.0}, {"date": "2020-07-17", "close": 23.53, "volume": 86602.0}, {"date": "2020-07-20", "close": 23.685, "volume": 93928.0}, {"date": "2020-07-21", "close": 23.755, "volume": 94112.0}, {"date": "2020-07-22", "close": 23.63, "volume": 73190.0}, {"date": "2020-07-23", "close": 23.845, "volume": 95020.0}, {"date": "2020-07-24", "close": 23.285, "volume": 55048.0}, {"date": "2020-07-27", "close": 23.71, "volume": 113898.0}, {"date": "2020-07-28", "close": 23.535, "volume": 58602.0}, {"date": "2020-07-29", "close": 24.21, "volume": 184928.0}, {"date": "2020-07-30", "close": 25.53, "volume": 204750.0}, {"date": "2020-07-31", "close": 25.765, "volume": 141662.0}, {"date": "2020-08-03", "close": 25.995, "volume": 182210.0}, {"date": "2020-08-04", "close": 25.28, "volume": 107130.0}, {"date": "2020-08-05", "close": 25.125, "volume": 104552.0}, {"date": "2020-08-06", "close": 25.545, "volume": 75204.0}, {"date": "2020-08-07", "close": 26.64, "volume": 98768.0}, {"date": "2020-08-10", "close": 27.53, "volume": 139986.0}, {"date": "2020-08-11", "close": 28.46, "volume": 255476.0}, {"date": "2020-08-12", "close": 29.64, "volume": 109012.0}, {"date": "2020-08-13", "close": 29.04, "volume": 101440.0}, {"date": "2020-08-14", "close": 28.94, "volume": 71674.0}, {"date": "2020-08-17", "close": 27.51, "volume": 176824.0}, {"date": "2020-08-18", "close": 26.72, "volume": 223026.0}, {"date": "2020-08-19", "close": 26.545, "volume": 64336.0}, {"date": "2020-08-20", "close": 25.72, "volume": 259100.0}, {"date": "2020-08-21", "close": 25.235, "volume": 634430.0}, {"date": "2020-08-24", "close": 26.61, "volume": 129698.0}, {"date": "2020-08-25", "close": 26.205, "volume": 54302.0}, {"date": "2020-08-26", "close": 25.55, "volume": 46948.0}, {"date": "2020-08-27", "close": 25.495, "volume": 60390.0}, {"date": "2020-08-28", "close": 25.655, "volume": 69298.0}, {"date": "2020-08-31", "close": 25.11, "volume": 97514.0}, {"date": "2020-09-01", "close": 24.785, "volume": 62744.0}, {"date": "2020-09-02", "close": 25.575, "volume": 73446.0}, {"date": "2020-09-03", "close": 24.53, "volume": 75442.0}, {"date": "2020-09-04", "close": 24.765, "volume": 85170.0}, {"date": "2020-09-08", "close": 24.725, "volume": 65944.0}, {"date": "2020-09-09", "close": 24.905, "volume": 58378.0}, {"date": "2020-09-10", "close": 24.86, "volume": 52916.0}, {"date": "2020-09-11", "close": 24.57, "volume": 59892.0}, {"date": "2020-09-14", "close": 24.65, "volume": 70478.0}, {"date": "2020-09-15", "close": 24.715, "volume": 41396.0}, {"date": "2020-09-16", "close": 24.77, "volume": 74154.0}, {"date": "2020-09-17", "close": 24.73, "volume": 41506.0}, {"date": "2020-09-18", "close": 25.085, "volume": 232768.0}, {"date": "2020-09-21", "close": 23.645, "volume": 70572.0}, {"date": "2020-09-22", "close": 23.13, "volume": 68194.0}, {"date": "2020-09-23", "close": 22.35, "volume": 79796.0}, {"date": "2020-09-24", "close": 22.735, "volume": 55598.0}, {"date": "2020-09-25", "close": 22.565, "volume": 75144.0}, {"date": "2020-09-28", "close": 23.27, "volume": 50024.0}, {"date": "2020-09-29", "close": 23.295, "volume": 48806.0}, {"date": "2020-09-30", "close": 23.05, "volume": 81082.0}, {"date": "2020-10-01", "close": 22.995, "volume": 68450.0}, {"date": "2020-10-02", "close": 23.295, "volume": 66580.0}, {"date": "2020-10-05", "close": 23.735, "volume": 32578.0}, {"date": "2020-10-06", "close": 23.465, "volume": 83242.0}, {"date": "2020-10-07", "close": 23.145, "volume": 98516.0}, {"date": "2020-10-08", "close": 23.1, "volume": 108446.0}, {"date": "2020-10-09", "close": 24.005, "volume": 76434.0}, {"date": "2020-10-12", "close": 24.58, "volume": 64254.0}, {"date": "2020-10-13", "close": 25.17, "volume": 105128.0}, {"date": "2020-10-14", "close": 24.67, "volume": 68818.0}, {"date": "2020-10-15", "close": 25.005, "volume": 59824.0}, {"date": "2020-10-16", "close": 25.41, "volume": 92164.0}, {"date": "2020-10-19", "close": 25.32, "volume": 58618.0}, {"date": "2020-10-20", "close": 25.53, "volume": 91514.0}, {"date": "2020-10-21", "close": 26.05, "volume": 111694.0}, {"date": "2020-10-22", "close": 26.5, "volume": 96462.0}, {"date": "2020-10-23", "close": 25.09, "volume": 111122.0}, {"date": "2020-10-26", "close": 24.045, "volume": 131900.0}, {"date": "2020-10-27", "close": 23.455, "volume": 73584.0}, {"date": "2020-10-28", "close": 23.025, "volume": 119840.0}, {"date": "2020-10-29", "close": 23.57, "volume": 89106.0}, {"date": "2020-10-30", "close": 23.355, "volume": 107702.0}, {"date": "2020-11-02", "close": 24.055, "volume": 68564.0}, {"date": "2020-11-03", "close": 25.455, "volume": 133874.0}, {"date": "2020-11-04", "close": 25.21, "volume": 118672.0}, {"date": "2020-11-05", "close": 25.785, "volume": 87010.0}, {"date": "2020-11-06", "close": 24.565, "volume": 89180.0}, {"date": "2020-11-09", "close": 25.595, "volume": 102424.0}, {"date": "2020-11-10", "close": 26.575, "volume": 107356.0}, {"date": "2020-11-11", "close": 26.575, "volume": 79630.0}, {"date": "2020-11-12", "close": 25.925, "volume": 90334.0}, {"date": "2020-11-13", "close": 26.09, "volume": 96422.0}, {"date": "2020-11-16", "close": 27.55, "volume": 125178.0}, {"date": "2020-11-17", "close": 27.865, "volume": 111590.0}, {"date": "2020-11-18", "close": 26.095, "volume": 128864.0}, {"date": "2020-11-19", "close": 26.135, "volume": 139330.0}, {"date": "2020-11-20", "close": 26.2, "volume": 567014.0}, {"date": "2020-11-23", "close": 26.44, "volume": 76420.0}, {"date": "2020-11-24", "close": 26.785, "volume": 103302.0}, {"date": "2020-11-25", "close": 25.895, "volume": 57460.0}, {"date": "2020-11-27", "close": 25.985, "volume": 33844.0}, {"date": "2020-11-30", "close": 25.09, "volume": 59320.0}, {"date": "2020-12-01", "close": 25.51, "volume": 57028.0}, {"date": "2020-12-02", "close": 25.495, "volume": 41340.0}, {"date": "2020-12-03", "close": 25.78, "volume": 64478.0}, {"date": "2020-12-04", "close": 26.78, "volume": 58910.0}, {"date": "2020-12-07", "close": 26.46, "volume": 57082.0}, {"date": "2020-12-08", "close": 27.12, "volume": 78746.0}, {"date": "2020-12-09", "close": 26.96, "volume": 74914.0}, {"date": "2020-12-10", "close": 26.28, "volume": 40710.0}, {"date": "2020-12-11", "close": 25.65, "volume": 47554.0}, {"date": "2020-12-14", "close": 25.3, "volume": 49228.0}, {"date": "2020-12-15", "close": 26.54, "volume": 80492.0}, {"date": "2020-12-16", "close": 25.815, "volume": 51238.0}, {"date": "2020-12-17", "close": 26.2, "volume": 57784.0}, {"date": "2020-12-18", "close": 25.715, "volume": 525792.0}, {"date": "2020-12-21", "close": 25.315, "volume": 53940.0}, {"date": "2020-12-22", "close": 25.79, "volume": 56984.0}, {"date": "2020-12-23", "close": 25.875, "volume": 30258.0}, {"date": "2020-12-24", "close": 26.09, "volume": 22288.0}, {"date": "2020-12-28", "close": 26.02, "volume": 61580.0}, {"date": "2020-12-29", "close": 26.15, "volume": 68368.0}, {"date": "2020-12-30", "close": 26.065, "volume": 29158.0}, {"date": "2020-12-31", "close": 26.155, "volume": 33362.0}, {"date": "2021-01-04", "close": 25.95, "volume": 62516.0}, {"date": "2021-01-05", "close": 26.71, "volume": 58034.0}, {"date": "2021-01-06", "close": 28.525, "volume": 111560.0}, {"date": "2021-01-07", "close": 28.9, "volume": 67694.0}, {"date": "2021-01-08", "close": 27.705, "volume": 73276.0}, {"date": "2021-01-11", "close": 27.325, "volume": 52354.0}, {"date": "2021-01-12", "close": 27.95, "volume": 49552.0}, {"date": "2021-01-13", "close": 27.2, "volume": 38550.0}, {"date": "2021-01-14", "close": 27.325, "volume": 45626.0}, {"date": "2021-01-15", "close": 26.92, "volume": 65950.0}, {"date": "2021-01-19", "close": 27.455, "volume": 59482.0}, {"date": "2021-01-20", "close": 26.985, "volume": 110902.0}, {"date": "2021-01-21", "close": 26.605, "volume": 55612.0}, {"date": "2021-01-22", "close": 27.25, "volume": 45594.0}, {"date": "2021-01-25", "close": 26.43, "volume": 38234.0}, {"date": "2021-01-26", "close": 26.155, "volume": 43498.0}, {"date": "2021-01-27", "close": 25.025, "volume": 66342.0}, {"date": "2021-01-28", "close": 25.675, "volume": 86466.0}, {"date": "2021-01-29", "close": 27.465, "volume": 168680.0}, {"date": "2021-02-01", "close": 28.13, "volume": 77124.0}, {"date": "2021-02-02", "close": 27.91, "volume": 68620.0}, {"date": "2021-02-03", "close": 27.95, "volume": 64684.0}, {"date": "2021-02-04", "close": 28.275, "volume": 56008.0}, {"date": "2021-02-05", "close": 28.2, "volume": 46604.0}, {"date": "2021-02-08", "close": 30.125, "volume": 105590.0}, {"date": "2021-02-09", "close": 30.985, "volume": 143954.0}, {"date": "2021-02-10", "close": 30.89, "volume": 79552.0}, {"date": "2021-02-11", "close": 31.41, "volume": 68116.0}, {"date": "2021-02-12", "close": 31.625, "volume": 59470.0}, {"date": "2021-02-16", "close": 30.86, "volume": 81966.0}, {"date": "2021-02-17", "close": 30.56, "volume": 64112.0}, {"date": "2021-02-18", "close": 30.155, "volume": 58684.0}, {"date": "2021-02-19", "close": 30.705, "volume": 65494.0}, {"date": "2021-02-22", "close": 31.16, "volume": 62302.0}, {"date": "2021-02-23", "close": 30.8, "volume": 45366.0}, {"date": "2021-02-24", "close": 32.46, "volume": 94960.0}, {"date": "2021-02-25", "close": 31.6, "volume": 76888.0}, {"date": "2021-02-26", "close": 31.3, "volume": 73094.0}, {"date": "2021-03-01", "close": 31.97, "volume": 86504.0}, {"date": "2021-03-02", "close": 31.92, "volume": 68318.0}, {"date": "2021-03-03", "close": 32.2, "volume": 73900.0}, {"date": "2021-03-04", "close": 30.77, "volume": 92002.0}, {"date": "2021-03-05", "close": 32.35, "volume": 93960.0}, {"date": "2021-03-08", "close": 34.88, "volume": 101806.0}, {"date": "2021-03-09", "close": 34.6, "volume": 70551.0}, {"date": "2021-03-10", "close": 36.41, "volume": 76550.0}, {"date": "2021-03-11", "close": 37.58, "volume": 69393.0}, {"date": "2021-03-12", "close": 38.91, "volume": 79989.0}, {"date": "2021-03-15", "close": 38.25, "volume": 145061.0}, {"date": "2021-03-16", "close": 37.08, "volume": 76924.0}, {"date": "2021-03-17", "close": 37.44, "volume": 57273.0}, {"date": "2021-03-18", "close": 36.57, "volume": 80326.0}, {"date": "2021-03-19", "close": 35.21, "volume": 403058.0}, {"date": "2021-03-22", "close": 34.32, "volume": 78472.0}, {"date": "2021-03-23", "close": 32.46, "volume": 72676.0}, {"date": "2021-03-24", "close": 31.75, "volume": 125043.0}, {"date": "2021-03-25", "close": 31.23, "volume": 125065.0}, {"date": "2021-03-26", "close": 33.47, "volume": 138698.0}, {"date": "2021-03-29", "close": 32.33, "volume": 83137.0}, {"date": "2021-03-30", "close": 32.9, "volume": 56246.0}, {"date": "2021-03-31", "close": 33.52, "volume": 108596.0}, {"date": "2021-04-01", "close": 33.9, "volume": 46143.0}, {"date": "2021-04-05", "close": 33.88, "volume": 43605.0}, {"date": "2021-04-06", "close": 34.55, "volume": 69766.0}, {"date": "2021-04-07", "close": 33.04, "volume": 53279.0}, {"date": "2021-04-08", "close": 33.1, "volume": 66979.0}, {"date": "2021-04-09", "close": 33.28, "volume": 68475.0}, {"date": "2021-04-12", "close": 33.12, "volume": 47582.0}, {"date": "2021-04-13", "close": 32.56, "volume": 47872.0}, {"date": "2021-04-14", "close": 33.0, "volume": 30709.0}, {"date": "2021-04-15", "close": 33.25, "volume": 27724.0}, {"date": "2021-04-16", "close": 33.93, "volume": 62287.0}, {"date": "2021-04-19", "close": 33.53, "volume": 53042.0}, {"date": "2021-04-20", "close": 32.8, "volume": 44565.0}, {"date": "2021-04-21", "close": 33.41, "volume": 29148.0}, {"date": "2021-04-22", "close": 32.93, "volume": 35609.0}, {"date": "2021-04-23", "close": 33.69, "volume": 40782.0}, {"date": "2021-04-26", "close": 33.92, "volume": 40461.0}, {"date": "2021-04-27", "close": 33.58, "volume": 50634.0}, {"date": "2021-04-28", "close": 33.46, "volume": 23433.0}, {"date": "2021-04-29", "close": 33.5, "volume": 20658.0}, {"date": "2021-04-30", "close": 33.35, "volume": 81031.0}, {"date": "2021-05-03", "close": 34.45, "volume": 85647.0}, {"date": "2021-05-04", "close": 34.29, "volume": 26651.0}, {"date": "2021-05-05", "close": 34.0, "volume": 59452.0}, {"date": "2021-05-06", "close": 34.18, "volume": 36827.0}, {"date": "2021-05-07", "close": 34.65, "volume": 43230.0}, {"date": "2021-05-10", "close": 33.46, "volume": 70039.0}, {"date": "2021-05-11", "close": 33.21, "volume": 31475.0}, {"date": "2021-05-12", "close": 32.01, "volume": 50812.0}, {"date": "2021-05-13", "close": 33.04, "volume": 48651.0}, {"date": "2021-05-14", "close": 33.26, "volume": 50228.0}, {"date": "2021-05-17", "close": 33.0, "volume": 64079.0}, {"date": "2021-05-18", "close": 31.82, "volume": 27973.0}, {"date": "2021-05-19", "close": 31.53, "volume": 53435.0}, {"date": "2021-05-20", "close": 31.74, "volume": 42683.0}, {"date": "2021-05-21", "close": 32.79, "volume": 190256.0}, {"date": "2021-05-24", "close": 33.14, "volume": 74501.0}, {"date": "2021-05-25", "close": 32.33, "volume": 66571.0}, {"date": "2021-05-26", "close": 32.94, "volume": 53123.0}, {"date": "2021-05-27", "close": 33.78, "volume": 50320.0}, {"date": "2021-05-28", "close": 34.02, "volume": 56304.0}, {"date": "2021-06-01", "close": 34.6, "volume": 79923.0}, {"date": "2021-06-02", "close": 33.79, "volume": 51861.0}, {"date": "2021-06-03", "close": 33.78, "volume": 51129.0}, {"date": "2021-06-04", "close": 33.47, "volume": 33270.0}, {"date": "2021-06-07", "close": 33.77, "volume": 57265.0}, {"date": "2021-06-08", "close": 33.93, "volume": 48529.0}, {"date": "2021-06-09", "close": 33.4, "volume": 41980.0}, {"date": "2021-06-10", "close": 32.78, "volume": 38327.0}, {"date": "2021-06-11", "close": 33.08, "volume": 38699.0}, {"date": "2021-06-14", "close": 32.5, "volume": 52449.0}, {"date": "2021-06-15", "close": 32.56, "volume": 41581.0}, {"date": "2021-06-16", "close": 32.38, "volume": 36027.0}, {"date": "2021-06-17", "close": 31.68, "volume": 47212.0}, {"date": "2021-06-18", "close": 31.44, "volume": 148247.0}, {"date": "2021-06-21", "close": 31.75, "volume": 57112.0}, {"date": "2021-06-22", "close": 31.61, "volume": 50401.0}, {"date": "2021-06-23", "close": 32.07, "volume": 70459.0}, {"date": "2021-06-24", "close": 32.67, "volume": 51502.0}, {"date": "2021-06-25", "close": 32.99, "volume": 247126.0}, {"date": "2021-06-28", "close": 32.04, "volume": 64798.0}, {"date": "2021-06-29", "close": 32.08, "volume": 22848.0}, {"date": "2021-06-30", "close": 32.75, "volume": 58237.0}, {"date": "2021-07-01", "close": 33.15, "volume": 92696.0}, {"date": "2021-07-02", "close": 33.4, "volume": 48546.0}, {"date": "2021-07-06", "close": 32.49, "volume": 59737.0}, {"date": "2021-07-07", "close": 32.15, "volume": 50001.0}, {"date": "2021-07-08", "close": 30.84, "volume": 61868.0}, {"date": "2021-07-09", "close": 31.78, "volume": 24990.0}, {"date": "2021-07-12", "close": 32.33, "volume": 34139.0}, {"date": "2021-07-13", "close": 31.62, "volume": 35028.0}, {"date": "2021-07-14", "close": 31.41, "volume": 30378.0}, {"date": "2021-07-15", "close": 31.16, "volume": 24061.0}, {"date": "2021-07-16", "close": 30.87, "volume": 41284.0}, {"date": "2021-07-19", "close": 30.37, "volume": 45579.0}, {"date": "2021-07-20", "close": 31.19, "volume": 87731.0}, {"date": "2021-07-21", "close": 31.38, "volume": 33572.0}, {"date": "2021-07-22", "close": 30.86, "volume": 27562.0}, {"date": "2021-07-23", "close": 31.51, "volume": 36743.0}, {"date": "2021-07-26", "close": 31.84, "volume": 40647.0}, {"date": "2021-07-27", "close": 31.52, "volume": 28260.0}, {"date": "2021-07-28", "close": 31.59, "volume": 45728.0}, {"date": "2021-07-29", "close": 32.31, "volume": 27957.0}, {"date": "2021-07-30", "close": 36.31, "volume": 99993.0}, {"date": "2021-08-02", "close": 35.37, "volume": 101049.0}, {"date": "2021-08-03", "close": 35.51, "volume": 78646.0}, {"date": "2021-08-04", "close": 34.79, "volume": 40999.0}, {"date": "2021-08-05", "close": 35.38, "volume": 31285.0}, {"date": "2021-08-06", "close": 35.85, "volume": 40630.0}, {"date": "2021-08-09", "close": 35.27, "volume": 25451.0}, {"date": "2021-08-10", "close": 36.71, "volume": 64579.0}, {"date": "2021-08-11", "close": 37.29, "volume": 35438.0}, {"date": "2021-08-12", "close": 37.07, "volume": 38262.0}, {"date": "2021-08-13", "close": 37.06, "volume": 28013.0}, {"date": "2021-08-16", "close": 37.51, "volume": 46979.0}, {"date": "2021-08-17", "close": 36.9, "volume": 40754.0}, {"date": "2021-08-18", "close": 36.72, "volume": 28310.0}, {"date": "2021-08-19", "close": 36.85, "volume": 43816.0}, {"date": "2021-08-20", "close": 37.51, "volume": 82231.0}, {"date": "2021-08-23", "close": 36.82, "volume": 32595.0}, {"date": "2021-08-24", "close": 36.66, "volume": 32166.0}, {"date": "2021-08-25", "close": 36.53, "volume": 31199.0}, {"date": "2021-08-26", "close": 36.82, "volume": 38740.0}, {"date": "2021-08-27", "close": 38.62, "volume": 66515.0}, {"date": "2021-08-30", "close": 37.7, "volume": 40884.0}, {"date": "2021-08-31", "close": 37.88, "volume": 37321.0}, {"date": "2021-09-01", "close": 37.94, "volume": 28895.0}, {"date": "2021-09-02", "close": 37.55, "volume": 35824.0}, {"date": "2021-09-03", "close": 36.7, "volume": 33822.0}, {"date": "2021-09-07", "close": 36.04, "volume": 48876.0}, {"date": "2021-09-08", "close": 35.42, "volume": 41684.0}, {"date": "2021-09-09", "close": 35.2, "volume": 44331.0}, {"date": "2021-09-10", "close": 35.12, "volume": 33430.0}, {"date": "2021-09-13", "close": 35.6, "volume": 34658.0}, {"date": "2021-09-14", "close": 34.66, "volume": 39672.0}, {"date": "2021-09-15", "close": 34.98, "volume": 31825.0}, {"date": "2021-09-16", "close": 34.48, "volume": 36389.0}, {"date": "2021-09-17", "close": 33.9, "volume": 300479.0}, {"date": "2021-09-20", "close": 33.49, "volume": 73441.0}, {"date": "2021-09-21", "close": 33.21, "volume": 33175.0}, {"date": "2021-09-22", "close": 33.7, "volume": 22312.0}, {"date": "2021-09-23", "close": 34.62, "volume": 71584.0}, {"date": "2021-09-24", "close": 34.72, "volume": 25403.0}, {"date": "2021-09-27", "close": 34.92, "volume": 124007.0}, {"date": "2021-09-28", "close": 34.54, "volume": 39953.0}, {"date": "2021-09-29", "close": 34.96, "volume": 23131.0}, {"date": "2021-09-30", "close": 34.88, "volume": 41062.0}, {"date": "2021-10-01", "close": 36.72, "volume": 107307.0}, {"date": "2021-10-04", "close": 36.4, "volume": 28472.0}, {"date": "2021-10-05", "close": 36.87, "volume": 56334.0}, {"date": "2021-10-06", "close": 36.88, "volume": 25968.0}, {"date": "2021-10-07", "close": 37.54, "volume": 36705.0}, {"date": "2021-10-08", "close": 37.05, "volume": 16706.0}, {"date": "2021-10-11", "close": 37.06, "volume": 20469.0}, {"date": "2021-10-12", "close": 37.36, "volume": 13514.0}, {"date": "2021-10-13", "close": 37.12, "volume": 20635.0}, {"date": "2021-10-14", "close": 37.98, "volume": 37654.0}, {"date": "2021-10-15", "close": 38.36, "volume": 52932.0}, {"date": "2021-10-18", "close": 38.0, "volume": 18775.0}, {"date": "2021-10-19", "close": 37.78, "volume": 13686.0}, {"date": "2021-10-20", "close": 38.21, "volume": 20944.0}, {"date": "2021-10-21", "close": 38.19, "volume": 27986.0}, {"date": "2021-10-22", "close": 37.88, "volume": 54023.0}, {"date": "2021-10-25", "close": 38.05, "volume": 27213.0}, {"date": "2021-10-26", "close": 38.22, "volume": 52855.0}, {"date": "2021-10-27", "close": 37.28, "volume": 27932.0}, {"date": "2021-10-28", "close": 35.51, "volume": 40159.0}, {"date": "2021-10-29", "close": 36.67, "volume": 33443.0}, {"date": "2021-11-01", "close": 36.42, "volume": 40027.0}, {"date": "2021-11-02", "close": 36.08, "volume": 29828.0}, {"date": "2021-11-03", "close": 37.44, "volume": 33075.0}, {"date": "2021-11-04", "close": 36.83, "volume": 30464.0}, {"date": "2021-11-05", "close": 37.89, "volume": 39351.0}, {"date": "2021-11-08", "close": 37.72, "volume": 23405.0}, {"date": "2021-11-09", "close": 37.31, "volume": 23441.0}, {"date": "2021-11-10", "close": 37.03, "volume": 17831.0}, {"date": "2021-11-11", "close": 37.57, "volume": 28616.0}, {"date": "2021-11-12", "close": 37.09, "volume": 20455.0}, {"date": "2021-11-15", "close": 36.49, "volume": 37188.0}, {"date": "2021-11-16", "close": 36.62, "volume": 24369.0}, {"date": "2021-11-17", "close": 36.05, "volume": 29374.0}, {"date": "2021-11-18", "close": 35.87, "volume": 37520.0}, {"date": "2021-11-19", "close": 35.17, "volume": 27795.0}, {"date": "2021-11-22", "close": 35.9, "volume": 34397.0}, {"date": "2021-11-23", "close": 36.16, "volume": 52226.0}, {"date": "2021-11-24", "close": 35.8, "volume": 11896.0}, {"date": "2021-11-26", "close": 33.78, "volume": 38606.0}, {"date": "2021-11-29", "close": 33.73, "volume": 60543.0}, {"date": "2021-11-30", "close": 33.18, "volume": 103271.0}, {"date": "2021-12-01", "close": 33.04, "volume": 58825.0}, {"date": "2021-12-02", "close": 34.17, "volume": 35541.0}, {"date": "2021-12-03", "close": 33.52, "volume": 38787.0}, {"date": "2021-12-06", "close": 34.84, "volume": 56522.0}, {"date": "2021-12-07", "close": 36.06, "volume": 65913.0}, {"date": "2021-12-08", "close": 37.2, "volume": 63816.0}, {"date": "2021-12-09", "close": 37.23, "volume": 61956.0}, {"date": "2021-12-10", "close": 37.32, "volume": 46791.0}, {"date": "2021-12-13", "close": 37.13, "volume": 38497.0}, {"date": "2021-12-14", "close": 37.4, "volume": 113854.0}, {"date": "2021-12-15", "close": 38.11, "volume": 59445.0}, {"date": "2021-12-16", "close": 37.2, "volume": 44946.0}, {"date": "2021-12-17", "close": 37.31, "volume": 257731.0}, {"date": "2021-12-20", "close": 37.74, "volume": 83740.0}, {"date": "2021-12-21", "close": 38.02, "volume": 30209.0}, {"date": "2021-12-22", "close": 38.73, "volume": 26487.0}, {"date": "2021-12-23", "close": 39.13, "volume": 24700.0}, {"date": "2021-12-27", "close": 39.62, "volume": 22044.0}, {"date": "2021-12-28", "close": 39.65, "volume": 29097.0}, {"date": "2021-12-29", "close": 40.04, "volume": 38078.0}, {"date": "2021-12-30", "close": 39.92, "volume": 23957.0}, {"date": "2021-12-31", "close": 39.45, "volume": 31265.0}, {"date": "2022-01-03", "close": 39.79, "volume": 34744.0}, {"date": "2022-01-04", "close": 39.94, "volume": 50697.0}, {"date": "2022-01-05", "close": 39.63, "volume": 27245.0}, {"date": "2022-01-06", "close": 39.22, "volume": 26532.0}, {"date": "2022-01-07", "close": 39.86, "volume": 31320.0}, {"date": "2022-01-10", "close": 40.06, "volume": 45805.0}, {"date": "2022-01-11", "close": 39.06, "volume": 19409.0}, {"date": "2022-01-12", "close": 38.86, "volume": 41790.0}, {"date": "2022-01-13", "close": 39.25, "volume": 24236.0}, {"date": "2022-01-14", "close": 39.39, "volume": 35981.0}, {"date": "2022-01-18", "close": 37.89, "volume": 45930.0}, {"date": "2022-01-19", "close": 37.83, "volume": 62617.0}, {"date": "2022-01-20", "close": 37.18, "volume": 29830.0}, {"date": "2022-01-21", "close": 37.0, "volume": 51117.0}, {"date": "2022-01-24", "close": 38.59, "volume": 66687.0}, {"date": "2022-01-25", "close": 37.92, "volume": 38075.0}, {"date": "2022-01-26", "close": 37.12, "volume": 45068.0}, {"date": "2022-01-27", "close": 36.55, "volume": 38019.0}, {"date": "2022-01-28", "close": 36.93, "volume": 32772.0}, {"date": "2022-01-31", "close": 37.32, "volume": 99472.0}, {"date": "2022-02-01", "close": 37.47, "volume": 82045.0}, {"date": "2022-02-02", "close": 37.07, "volume": 52067.0}, {"date": "2022-02-03", "close": 40.98, "volume": 100011.0}, {"date": "2022-02-04", "close": 40.03, "volume": 86108.0}, {"date": "2022-02-07", "close": 39.65, "volume": 104453.0}, {"date": "2022-02-08", "close": 41.5, "volume": 81615.0}, {"date": "2022-02-09", "close": 40.23, "volume": 48422.0}, {"date": "2022-02-10", "close": 39.65, "volume": 58666.0}, {"date": "2022-02-11", "close": 40.11, "volume": 52550.0}, {"date": "2022-02-14", "close": 40.27, "volume": 50883.0}, {"date": "2022-02-15", "close": 41.41, "volume": 60584.0}, {"date": "2022-02-16", "close": 42.17, "volume": 38325.0}, {"date": "2022-02-17", "close": 43.43, "volume": 103424.0}, {"date": "2022-02-18", "close": 43.84, "volume": 83757.0}, {"date": "2022-02-22", "close": 43.0, "volume": 96439.0}, {"date": "2022-02-23", "close": 43.59, "volume": 58416.0}, {"date": "2022-02-24", "close": 43.13, "volume": 127936.0}, {"date": "2022-02-25", "close": 43.29, "volume": 84221.0}, {"date": "2022-02-28", "close": 45.26, "volume": 151869.0}, {"date": "2022-03-01", "close": 43.72, "volume": 103546.0}, {"date": "2022-03-02", "close": 45.93, "volume": 63738.0}, {"date": "2022-03-03", "close": 46.16, "volume": 78553.0}, {"date": "2022-03-04", "close": 46.44, "volume": 45306.0}, {"date": "2022-03-07", "close": 44.9, "volume": 64552.0}, {"date": "2022-03-08", "close": 43.81, "volume": 56717.0}, {"date": "2022-03-09", "close": 45.57, "volume": 123689.0}, {"date": "2022-03-10", "close": 46.19, "volume": 39498.0}, {"date": "2022-03-11", "close": 46.35, "volume": 47746.0}, {"date": "2022-03-14", "close": 46.33, "volume": 73152.0}, {"date": "2022-03-15", "close": 45.74, "volume": 65007.0}, {"date": "2022-03-16", "close": 44.8, "volume": 99617.0}, {"date": "2022-03-17", "close": 46.29, "volume": 38514.0}, {"date": "2022-03-18", "close": 45.8, "volume": 272224.0}, {"date": "2022-03-21", "close": 47.12, "volume": 62996.0}, {"date": "2022-03-22", "close": 47.36, "volume": 72239.0}, {"date": "2022-03-23", "close": 46.45, "volume": 45953.0}, {"date": "2022-03-24", "close": 46.97, "volume": 35364.0}, {"date": "2022-03-25", "close": 45.88, "volume": 105019.0}, {"date": "2022-03-28", "close": 45.3, "volume": 86232.0}, {"date": "2022-03-29", "close": 45.91, "volume": 65893.0}, {"date": "2022-03-30", "close": 47.07, "volume": 87334.0}, {"date": "2022-03-31", "close": 45.9, "volume": 132837.0}, {"date": "2022-04-01", "close": 45.7, "volume": 110299.0}, {"date": "2022-04-04", "close": 43.99, "volume": 124160.0}, {"date": "2022-04-05", "close": 42.88, "volume": 117609.0}, {"date": "2022-04-06", "close": 42.57, "volume": 73103.0}, {"date": "2022-04-07", "close": 42.47, "volume": 58155.0}, {"date": "2022-04-08", "close": 41.72, "volume": 49074.0}, {"date": "2022-04-11", "close": 40.88, "volume": 63243.0}, {"date": "2022-04-12", "close": 41.21, "volume": 49571.0}, {"date": "2022-04-13", "close": 41.89, "volume": 47162.0}, {"date": "2022-04-14", "close": 41.56, "volume": 46331.0}, {"date": "2022-04-18", "close": 41.24, "volume": 44527.0}, {"date": "2022-04-19", "close": 41.61, "volume": 45493.0}, {"date": "2022-04-20", "close": 41.77, "volume": 30376.0}, {"date": "2022-04-21", "close": 40.76, "volume": 40888.0}, {"date": "2022-04-22", "close": 39.88, "volume": 52975.0}, {"date": "2022-04-25", "close": 39.55, "volume": 52618.0}, {"date": "2022-04-26", "close": 38.1, "volume": 56898.0}, {"date": "2022-04-27", "close": 37.95, "volume": 72034.0}, {"date": "2022-04-28", "close": 38.39, "volume": 50950.0}, {"date": "2022-04-29", "close": 37.28, "volume": 77027.0}, {"date": "2022-05-02", "close": 37.24, "volume": 73008.0}, {"date": "2022-05-03", "close": 37.5, "volume": 47425.0}, {"date": "2022-05-04", "close": 38.62, "volume": 50326.0}, {"date": "2022-05-05", "close": 36.66, "volume": 44968.0}, {"date": "2022-05-06", "close": 36.57, "volume": 47118.0}, {"date": "2022-05-09", "close": 36.87, "volume": 67077.0}, {"date": "2022-05-10", "close": 36.3, "volume": 43559.0}, {"date": "2022-05-11", "close": 36.07, "volume": 36304.0}, {"date": "2022-05-12", "close": 36.34, "volume": 36187.0}, {"date": "2022-05-13", "close": 36.99, "volume": 41994.0}, {"date": "2022-05-16", "close": 37.09, "volume": 38164.0}, {"date": "2022-05-17", "close": 38.53, "volume": 38968.0}, {"date": "2022-05-18", "close": 38.31, "volume": 115484.0}, {"date": "2022-05-19", "close": 35.63, "volume": 182065.0}, {"date": "2022-05-20", "close": 33.52, "volume": 128117.0}, {"date": "2022-05-23", "close": 34.49, "volume": 104033.0}, {"date": "2022-05-24", "close": 34.95, "volume": 58405.0}, {"date": "2022-05-25", "close": 34.62, "volume": 65049.0}, {"date": "2022-05-26", "close": 35.38, "volume": 54998.0}, {"date": "2022-05-27", "close": 36.41, "volume": 99195.0}, {"date": "2022-05-31", "close": 36.16, "volume": 84949.0}, {"date": "2022-06-01", "close": 36.33, "volume": 60310.0}, {"date": "2022-06-02", "close": 37.29, "volume": 53312.0}, {"date": "2022-06-03", "close": 36.38, "volume": 55616.0}, {"date": "2022-06-06", "close": 36.79, "volume": 51704.0}, {"date": "2022-06-07", "close": 36.8, "volume": 43338.0}, {"date": "2022-06-08", "close": 35.89, "volume": 60576.0}, {"date": "2022-06-09", "close": 36.33, "volume": 49112.0}, {"date": "2022-06-10", "close": 36.25, "volume": 53466.0}, {"date": "2022-06-13", "close": 35.6, "volume": 65821.0}, {"date": "2022-06-14", "close": 35.71, "volume": 61537.0}, {"date": "2022-06-15", "close": 36.26, "volume": 62965.0}, {"date": "2022-06-16", "close": 35.67, "volume": 94302.0}, {"date": "2022-06-17", "close": 35.74, "volume": 243015.0}, {"date": "2022-06-21", "close": 35.62, "volume": 47580.0}, {"date": "2022-06-22", "close": 35.73, "volume": 43082.0}, {"date": "2022-06-23", "close": 35.66, "volume": 44095.0}, {"date": "2022-06-24", "close": 36.58, "volume": 129288.0}, {"date": "2022-06-27", "close": 36.54, "volume": 53047.0}, {"date": "2022-06-28", "close": 35.8, "volume": 30529.0}, {"date": "2022-06-29", "close": 35.65, "volume": 29464.0}, {"date": "2022-06-30", "close": 36.03, "volume": 53525.0}, {"date": "2022-07-01", "close": 35.99, "volume": 50121.0}, {"date": "2022-07-05", "close": 34.96, "volume": 67139.0}, {"date": "2022-07-06", "close": 33.99, "volume": 32977.0}, {"date": "2022-07-07", "close": 34.56, "volume": 28888.0}, {"date": "2022-07-08", "close": 34.35, "volume": 53705.0}, {"date": "2022-07-11", "close": 34.44, "volume": 20486.0}, {"date": "2022-07-12", "close": 34.13, "volume": 20129.0}, {"date": "2022-07-13", "close": 34.06, "volume": 14697.0}, {"date": "2022-07-14", "close": 33.9, "volume": 21996.0}, {"date": "2022-07-15", "close": 34.7, "volume": 37806.0}, {"date": "2022-07-18", "close": 34.37, "volume": 25992.0}, {"date": "2022-07-19", "close": 35.21, "volume": 51808.0}, {"date": "2022-07-20", "close": 35.86, "volume": 39571.0}, {"date": "2022-07-21", "close": 35.84, "volume": 33531.0}, {"date": "2022-07-22", "close": 35.49, "volume": 29032.0}, {"date": "2022-07-25", "close": 36.49, "volume": 39146.0}, {"date": "2022-07-26", "close": 36.84, "volume": 28740.0}, {"date": "2022-07-27", "close": 38.23, "volume": 44364.0}, {"date": "2022-07-28", "close": 39.23, "volume": 36698.0}, {"date": "2022-07-29", "close": 39.75, "volume": 56723.0}, {"date": "2022-08-01", "close": 39.2, "volume": 38773.0}, {"date": "2022-08-02", "close": 38.3, "volume": 25704.0}, {"date": "2022-08-03", "close": 38.65, "volume": 28031.0}, {"date": "2022-08-04", "close": 38.98, "volume": 26173.0}, {"date": "2022-08-05", "close": 40.15, "volume": 65591.0}, {"date": "2022-08-08", "close": 41.84, "volume": 51264.0}, {"date": "2022-08-09", "close": 41.52, "volume": 41570.0}, {"date": "2022-08-10", "close": 42.65, "volume": 56328.0}, {"date": "2022-08-11", "close": 43.17, "volume": 24957.0}, {"date": "2022-08-12", "close": 44.02, "volume": 42227.0}, {"date": "2022-08-15", "close": 43.84, "volume": 31379.0}, {"date": "2022-08-16", "close": 44.53, "volume": 38548.0}, {"date": "2022-08-17", "close": 44.53, "volume": 40242.0}, {"date": "2022-08-18", "close": 44.84, "volume": 37885.0}, {"date": "2022-08-19", "close": 44.02, "volume": 121665.0}, {"date": "2022-08-22", "close": 43.72, "volume": 44105.0}, {"date": "2022-08-23", "close": 44.45, "volume": 101945.0}, {"date": "2022-08-24", "close": 42.87, "volume": 64870.0}, {"date": "2022-08-25", "close": 42.73, "volume": 63469.0}, {"date": "2022-08-26", "close": 41.53, "volume": 57690.0}, {"date": "2022-08-29", "close": 40.85, "volume": 74422.0}, {"date": "2022-08-30", "close": 39.46, "volume": 59423.0}, {"date": "2022-08-31", "close": 38.32, "volume": 85929.0}, {"date": "2022-09-01", "close": 38.15, "volume": 46905.0}, {"date": "2022-09-02", "close": 37.99, "volume": 31008.0}, {"date": "2022-09-06", "close": 37.41, "volume": 43692.0}, {"date": "2022-09-07", "close": 38.31, "volume": 46791.0}, {"date": "2022-09-08", "close": 37.6, "volume": 30497.0}, {"date": "2022-09-09", "close": 38.18, "volume": 28421.0}, {"date": "2022-09-12", "close": 39.32, "volume": 42327.0}, {"date": "2022-09-13", "close": 38.39, "volume": 60535.0}, {"date": "2022-09-14", "close": 38.57, "volume": 49127.0}, {"date": "2022-09-15", "close": 38.18, "volume": 47633.0}, {"date": "2022-09-16", "close": 37.93, "volume": 187981.0}, {"date": "2022-09-19", "close": 39.14, "volume": 48235.0}, {"date": "2022-09-20", "close": 38.82, "volume": 37928.0}, {"date": "2022-09-21", "close": 39.21, "volume": 56829.0}, {"date": "2022-09-22", "close": 39.27, "volume": 43046.0}, {"date": "2022-09-23", "close": 37.68, "volume": 64799.0}, {"date": "2022-09-26", "close": 37.49, "volume": 64274.0}, {"date": "2022-09-27", "close": 37.04, "volume": 52999.0}, {"date": "2022-09-28", "close": 38.6, "volume": 63535.0}, {"date": "2022-09-29", "close": 38.29, "volume": 50983.0}, {"date": "2022-09-30", "close": 38.99, "volume": 91509.0}, {"date": "2022-10-03", "close": 39.16, "volume": 60040.0}, {"date": "2022-10-04", "close": 39.52, "volume": 49725.0}, {"date": "2022-10-05", "close": 38.86, "volume": 35380.0}, {"date": "2022-10-06", "close": 38.69, "volume": 31543.0}, {"date": "2022-10-07", "close": 37.78, "volume": 39612.0}, {"date": "2022-10-10", "close": 38.62, "volume": 39499.0}, {"date": "2022-10-11", "close": 39.3, "volume": 63087.0}, {"date": "2022-10-12", "close": 39.04, "volume": 34140.0}, {"date": "2022-10-13", "close": 40.42, "volume": 51817.0}, {"date": "2022-10-14", "close": 39.77, "volume": 35214.0}, {"date": "2022-10-17", "close": 40.69, "volume": 45961.0}, {"date": "2022-10-18", "close": 41.42, "volume": 54683.0}, {"date": "2022-10-19", "close": 41.54, "volume": 34936.0}, {"date": "2022-10-20", "close": 39.93, "volume": 56406.0}, {"date": "2022-10-21", "close": 41.34, "volume": 72332.0}, {"date": "2022-10-24", "close": 41.6, "volume": 27454.0}, {"date": "2022-10-25", "close": 43.45, "volume": 51503.0}, {"date": "2022-10-26", "close": 44.32, "volume": 55231.0}, {"date": "2022-10-27", "close": 44.5, "volume": 62715.0}, {"date": "2022-10-28", "close": 45.52, "volume": 68177.0}, {"date": "2022-10-31", "close": 45.03, "volume": 72557.0}, {"date": "2022-11-01", "close": 46.26, "volume": 53058.0}, {"date": "2022-11-02", "close": 46.1, "volume": 57864.0}, {"date": "2022-11-03", "close": 45.19, "volume": 59244.0}, {"date": "2022-11-04", "close": 44.69, "volume": 70739.0}, {"date": "2022-11-07", "close": 41.85, "volume": 90609.0}, {"date": "2022-11-08", "close": 42.12, "volume": 62362.0}, {"date": "2022-11-09", "close": 41.14, "volume": 41674.0}, {"date": "2022-11-10", "close": 43.19, "volume": 55806.0}, {"date": "2022-11-11", "close": 42.01, "volume": 43595.0}, {"date": "2022-11-14", "close": 42.1, "volume": 43167.0}, {"date": "2022-11-15", "close": 42.65, "volume": 41039.0}, {"date": "2022-11-16", "close": 42.24, "volume": 40891.0}, {"date": "2022-11-17", "close": 41.28, "volume": 52122.0}, {"date": "2022-11-18", "close": 42.2, "volume": 54333.0}, {"date": "2022-11-21", "close": 42.56, "volume": 40564.0}, {"date": "2022-11-22", "close": 42.55, "volume": 32777.0}, {"date": "2022-11-23", "close": 42.32, "volume": 33198.0}, {"date": "2022-11-25", "close": 42.96, "volume": 13053.0}, {"date": "2022-11-28", "close": 41.78, "volume": 28417.0}, {"date": "2022-11-29", "close": 41.78, "volume": 30499.0}, {"date": "2022-11-30", "close": 41.6, "volume": 118144.0}, {"date": "2022-12-01", "close": 41.99, "volume": 69143.0}, {"date": "2022-12-02", "close": 41.81, "volume": 41362.0}, {"date": "2022-12-05", "close": 41.37, "volume": 42073.0}, {"date": "2022-12-06", "close": 41.33, "volume": 52349.0}, {"date": "2022-12-07", "close": 40.82, "volume": 45679.0}, {"date": "2022-12-08", "close": 40.42, "volume": 33605.0}, {"date": "2022-12-09", "close": 40.23, "volume": 40661.0}, {"date": "2022-12-12", "close": 40.45, "volume": 41202.0}, {"date": "2022-12-13", "close": 40.17, "volume": 85672.0}, {"date": "2022-12-14", "close": 40.21, "volume": 44228.0}, {"date": "2022-12-15", "close": 39.22, "volume": 51868.0}, {"date": "2022-12-16", "close": 38.1, "volume": 403519.0}, {"date": "2022-12-19", "close": 38.55, "volume": 44579.0}, {"date": "2022-12-20", "close": 38.41, "volume": 34777.0}, {"date": "2022-12-21", "close": 39.37, "volume": 39748.0}, {"date": "2022-12-22", "close": 38.92, "volume": 34329.0}, {"date": "2022-12-23", "close": 39.19, "volume": 27713.0}, {"date": "2022-12-27", "close": 39.34, "volume": 30294.0}, {"date": "2022-12-28", "close": 38.28, "volume": 37636.0}, {"date": "2022-12-29", "close": 39.03, "volume": 35269.0}, {"date": "2022-12-30", "close": 38.6, "volume": 30706.0}, {"date": "2023-01-03", "close": 38.23, "volume": 46493.0}, {"date": "2023-01-04", "close": 37.94, "volume": 55166.0}, {"date": "2023-01-05", "close": 36.77, "volume": 76403.0}, {"date": "2023-01-06", "close": 37.11, "volume": 71896.0}, {"date": "2023-01-09", "close": 37.39, "volume": 48779.0}, {"date": "2023-01-10", "close": 37.62, "volume": 50135.0}, {"date": "2023-01-11", "close": 37.89, "volume": 51071.0}, {"date": "2023-01-12", "close": 38.91, "volume": 36885.0}, {"date": "2023-01-13", "close": 38.96, "volume": 43660.0}, {"date": "2023-01-17", "close": 38.94, "volume": 40117.0}, {"date": "2023-01-18", "close": 38.89, "volume": 37122.0}, {"date": "2023-01-19", "close": 39.49, "volume": 77557.0}, {"date": "2023-01-20", "close": 39.7, "volume": 42701.0}, {"date": "2023-01-23", "close": 39.27, "volume": 28767.0}, {"date": "2023-01-24", "close": 39.35, "volume": 21531.0}, {"date": "2023-01-25", "close": 39.29, "volume": 19723.0}, {"date": "2023-01-26", "close": 38.75, "volume": 42583.0}, {"date": "2023-01-27", "close": 38.28, "volume": 29060.0}, {"date": "2023-01-30", "close": 38.3, "volume": 131890.0}, {"date": "2023-01-31", "close": 39.0, "volume": 171625.0}, {"date": "2023-02-01", "close": 39.95, "volume": 70886.0}, {"date": "2023-02-02", "close": 42.83, "volume": 104473.0}, {"date": "2023-02-03", "close": 42.66, "volume": 92000.0}, {"date": "2023-02-06", "close": 41.15, "volume": 46919.0}, {"date": "2023-02-07", "close": 41.95, "volume": 40606.0}, {"date": "2023-02-08", "close": 41.12, "volume": 42551.0}, {"date": "2023-02-09", "close": 40.32, "volume": 39864.0}, {"date": "2023-02-10", "close": 40.65, "volume": 38853.0}, {"date": "2023-02-13", "close": 40.8, "volume": 69234.0}, {"date": "2023-02-14", "close": 40.52, "volume": 47859.0}, {"date": "2023-02-15", "close": 41.34, "volume": 54683.0}, {"date": "2023-02-16", "close": 40.57, "volume": 57094.0}, {"date": "2023-02-17", "close": 41.37, "volume": 51096.0}, {"date": "2023-02-21", "close": 40.51, "volume": 51656.0}, {"date": "2023-02-22", "close": 40.69, "volume": 87296.0}, {"date": "2023-02-23", "close": 40.61, "volume": 42147.0}, {"date": "2023-02-24", "close": 40.25, "volume": 43140.0}, {"date": "2023-02-27", "close": 40.27, "volume": 80144.0}, {"date": "2023-02-28", "close": 40.67, "volume": 92337.0}, {"date": "2023-03-01", "close": 41.63, "volume": 48830.0}, {"date": "2023-03-02", "close": 41.55, "volume": 25934.0}, {"date": "2023-03-03", "close": 42.15, "volume": 31866.0}, {"date": "2023-03-06", "close": 40.87, "volume": 84740.0}, {"date": "2023-03-07", "close": 41.16, "volume": 42463.0}, {"date": "2023-03-08", "close": 40.82, "volume": 34973.0}, {"date": "2023-03-09", "close": 40.2, "volume": 51209.0}, {"date": "2023-03-10", "close": 38.84, "volume": 52676.0}, {"date": "2023-03-13", "close": 40.89, "volume": 194830.0}, {"date": "2023-03-14", "close": 42.54, "volume": 122560.0}, {"date": "2023-03-15", "close": 41.67, "volume": 118156.0}, {"date": "2023-03-16", "close": 42.66, "volume": 96287.0}, {"date": "2023-03-17", "close": 41.64, "volume": 680926.0}, {"date": "2023-03-20", "close": 41.49, "volume": 94300.0}, {"date": "2023-03-21", "close": 41.86, "volume": 59001.0}, {"date": "2023-03-22", "close": 40.71, "volume": 58961.0}, {"date": "2023-03-23", "close": 40.83, "volume": 37390.0}, {"date": "2023-03-24", "close": 41.98, "volume": 58011.0}, {"date": "2023-03-27", "close": 42.81, "volume": 86515.0}, {"date": "2023-03-28", "close": 43.18, "volume": 57645.0}, {"date": "2023-03-29", "close": 43.48, "volume": 48936.0}, {"date": "2023-03-30", "close": 43.4, "volume": 46769.0}, {"date": "2023-03-31", "close": 43.78, "volume": 62389.0}, {"date": "2023-04-03", "close": 44.13, "volume": 49321.0}, {"date": "2023-04-04", "close": 43.2, "volume": 96643.0}, {"date": "2023-04-05", "close": 42.9, "volume": 29587.0}, {"date": "2023-04-06", "close": 43.09, "volume": 35963.0}, {"date": "2023-04-10", "close": 43.48, "volume": 51937.0}, {"date": "2023-04-11", "close": 43.68, "volume": 38634.0}, {"date": "2023-04-12", "close": 43.74, "volume": 39492.0}, {"date": "2023-04-13", "close": 43.87, "volume": 27577.0}, {"date": "2023-04-14", "close": 43.2, "volume": 32195.0}, {"date": "2023-04-17", "close": 43.59, "volume": 42708.0}, {"date": "2023-04-18", "close": 42.74, "volume": 36126.0}, {"date": "2023-04-19", "close": 42.94, "volume": 41978.0}, {"date": "2023-04-20", "close": 43.02, "volume": 43243.0}, {"date": "2023-04-21", "close": 42.67, "volume": 56262.0}, {"date": "2023-04-24", "close": 43.16, "volume": 30079.0}, {"date": "2023-04-25", "close": 42.14, "volume": 43738.0}, {"date": "2023-04-26", "close": 41.0, "volume": 41504.0}, {"date": "2023-04-27", "close": 41.11, "volume": 41554.0}, {"date": "2023-04-28", "close": 40.34, "volume": 69246.0}, {"date": "2023-05-01", "close": 40.61, "volume": 59890.0}, {"date": "2023-05-02", "close": 40.25, "volume": 48818.0}, {"date": "2023-05-03", "close": 40.2, "volume": 57806.0}, {"date": "2023-05-04", "close": 39.71, "volume": 70098.0}, {"date": "2023-05-05", "close": 40.73, "volume": 45304.0}, {"date": "2023-05-08", "close": 40.37, "volume": 47003.0}, {"date": "2023-05-09", "close": 40.7, "volume": 56486.0}, {"date": "2023-05-10", "close": 41.84, "volume": 50798.0}, {"date": "2023-05-11", "close": 41.88, "volume": 41991.0}, {"date": "2023-05-12", "close": 42.81, "volume": 46306.0}, {"date": "2023-05-15", "close": 42.54, "volume": 57525.0}, {"date": "2023-05-16", "close": 42.38, "volume": 38447.0}, {"date": "2023-05-17", "close": 43.06, "volume": 55196.0}, {"date": "2023-05-18", "close": 47.61, "volume": 280321.0}, {"date": "2023-05-19", "close": 47.08, "volume": 160508.0}, {"date": "2023-05-22", "close": 46.24, "volume": 68291.0}, {"date": "2023-05-23", "close": 46.24, "volume": 59342.0}, {"date": "2023-05-24", "close": 45.71, "volume": 38562.0}, {"date": "2023-05-25", "close": 45.54, "volume": 43867.0}, {"date": "2023-05-26", "close": 46.01, "volume": 38647.0}, {"date": "2023-05-30", "close": 45.97, "volume": 34768.0}, {"date": "2023-05-31", "close": 46.94, "volume": 164567.0}, {"date": "2023-06-01", "close": 47.56, "volume": 67707.0}, {"date": "2023-06-02", "close": 49.96, "volume": 88904.0}, {"date": "2023-06-05", "close": 48.35, "volume": 90621.0}, {"date": "2023-06-06", "close": 50.3, "volume": 61891.0}, {"date": "2023-06-07", "close": 51.71, "volume": 84219.0}, {"date": "2023-06-08", "close": 51.44, "volume": 43980.0}, {"date": "2023-06-09", "close": 50.98, "volume": 43505.0}, {"date": "2023-06-12", "close": 50.23, "volume": 52752.0}, {"date": "2023-06-13", "close": 50.54, "volume": 88621.0}, {"date": "2023-06-14", "close": 49.92, "volume": 88343.0}, {"date": "2023-06-15", "close": 49.27, "volume": 67534.0}, {"date": "2023-06-16", "close": 48.92, "volume": 303563.0}, {"date": "2023-06-20", "close": 49.02, "volume": 48080.0}, {"date": "2023-06-21", "close": 49.32, "volume": 49728.0}, {"date": "2023-06-22", "close": 47.86, "volume": 78307.0}, {"date": "2023-06-23", "close": 46.57, "volume": 349517.0}, {"date": "2023-06-26", "close": 47.17, "volume": 92436.0}, {"date": "2023-06-27", "close": 47.06, "volume": 31845.0}, {"date": "2023-06-28", "close": 46.64, "volume": 37483.0}, {"date": "2023-06-29", "close": 47.56, "volume": 94321.0}, {"date": "2023-06-30", "close": 47.69, "volume": 94537.0}, {"date": "2023-07-03", "close": 48.27, "volume": 30645.0}, {"date": "2023-07-05", "close": 46.87, "volume": 41887.0}, {"date": "2023-07-06", "close": 46.07, "volume": 49093.0}, {"date": "2023-07-07", "close": 45.96, "volume": 58082.0}, {"date": "2023-07-10", "close": 46.04, "volume": 60087.0}, {"date": "2023-07-11", "close": 45.66, "volume": 44485.0}, {"date": "2023-07-12", "close": 46.15, "volume": 55859.0}, {"date": "2023-07-13", "close": 46.32, "volume": 62741.0}, {"date": "2023-07-14", "close": 48.11, "volume": 95021.0}, {"date": "2023-07-17", "close": 48.64, "volume": 72347.0}, {"date": "2023-07-18", "close": 49.29, "volume": 85699.0}, {"date": "2023-07-19", "close": 49.17, "volume": 103727.0}, {"date": "2023-07-20", "close": 48.85, "volume": 90291.0}, {"date": "2023-07-21", "close": 49.34, "volume": 61036.0}, {"date": "2023-07-24", "close": 48.83, "volume": 34199.0}, {"date": "2023-07-25", "close": 48.73, "volume": 43354.0}, {"date": "2023-07-26", "close": 47.59, "volume": 29578.0}, {"date": "2023-07-27", "close": 46.61, "volume": 41881.0}, {"date": "2023-07-28", "close": 46.65, "volume": 45426.0}, {"date": "2023-07-31", "close": 46.75, "volume": 45844.0}, {"date": "2023-08-01", "close": 46.41, "volume": 39678.0}, {"date": "2023-08-02", "close": 46.0, "volume": 40332.0}, {"date": "2023-08-03", "close": 49.69, "volume": 151055.0}, {"date": "2023-08-04", "close": 49.23, "volume": 48260.0}, {"date": "2023-08-07", "close": 51.14, "volume": 90015.0}, {"date": "2023-08-08", "close": 50.78, "volume": 56885.0}, {"date": "2023-08-09", "close": 50.29, "volume": 41348.0}, {"date": "2023-08-10", "close": 50.96, "volume": 92205.0}, {"date": "2023-08-11", "close": 54.53, "volume": 202555.0}, {"date": "2023-08-14", "close": 55.63, "volume": 119635.0}, {"date": "2023-08-15", "close": 57.68, "volume": 111626.0}, {"date": "2023-08-16", "close": 57.51, "volume": 66971.0}, {"date": "2023-08-17", "close": 56.42, "volume": 93080.0}, {"date": "2023-08-18", "close": 57.12, "volume": 143713.0}, {"date": "2023-08-21", "close": 57.18, "volume": 104358.0}, {"date": "2023-08-22", "close": 56.99, "volume": 85640.0}, {"date": "2023-08-23", "close": 57.99, "volume": 68586.0}, {"date": "2023-08-24", "close": 57.67, "volume": 55043.0}, {"date": "2023-08-25", "close": 58.4, "volume": 56186.0}, {"date": "2023-08-28", "close": 59.68, "volume": 60624.0}, {"date": "2023-08-29", "close": 61.38, "volume": 64878.0}, {"date": "2023-08-30", "close": 62.02, "volume": 104230.0}, {"date": "2023-08-31", "close": 62.19, "volume": 129020.0}, {"date": "2023-09-01", "close": 63.05, "volume": 55869.0}, {"date": "2023-09-05", "close": 61.09, "volume": 90162.0}, {"date": "2023-09-06", "close": 62.56, "volume": 62926.0}, {"date": "2023-09-07", "close": 62.11, "volume": 86165.0}, {"date": "2023-09-08", "close": 61.63, "volume": 78642.0}, {"date": "2023-09-11", "close": 56.53, "volume": 229903.0}, {"date": "2023-09-12", "close": 55.885, "volume": 240762.0}, {"date": "2023-09-13", "close": 57.57, "volume": 187523.0}, {"date": "2023-09-14", "close": 59.08, "volume": 156485.0}, {"date": "2023-09-15", "close": 58.67, "volume": 898031.0}, {"date": "2023-09-18", "close": 60.38, "volume": 148610.0}, {"date": "2023-09-19", "close": 60.02, "volume": 61439.0}, {"date": "2023-09-20", "close": 60.02, "volume": 200033.0}, {"date": "2023-09-21", "close": 60.06, "volume": 116704.0}, {"date": "2023-09-22", "close": 59.24, "volume": 89951.0}, {"date": "2023-09-25", "close": 59.07, "volume": 77916.0}, {"date": "2023-09-26", "close": 58.28, "volume": 76967.0}, {"date": "2023-09-27", "close": 59.36, "volume": 66616.0}, {"date": "2023-09-28", "close": 60.22, "volume": 114611.0}, {"date": "2023-09-29", "close": 58.85, "volume": 83565.0}, {"date": "2023-10-02", "close": 60.22, "volume": 187390.0}, {"date": "2023-10-03", "close": 58.95, "volume": 177035.0}, {"date": "2023-10-04", "close": 59.08, "volume": 55881.0}, {"date": "2023-10-05", "close": 59.27, "volume": 87828.0}, {"date": "2023-10-06", "close": 59.73, "volume": 35572.0}, {"date": "2023-10-09", "close": 59.37, "volume": 70787.0}, {"date": "2023-10-10", "close": 59.99, "volume": 69430.0}, {"date": "2023-10-11", "close": 60.87, "volume": 41320.0}, {"date": "2023-10-12", "close": 59.43, "volume": 68159.0}, {"date": "2023-10-13", "close": 58.5, "volume": 125620.0}, {"date": "2023-10-16", "close": 57.82, "volume": 91433.0}, {"date": "2023-10-17", "close": 57.86, "volume": 168235.0}, {"date": "2023-10-18", "close": 56.72, "volume": 105729.0}, {"date": "2023-10-19", "close": 56.1, "volume": 87515.0}, {"date": "2023-10-20", "close": 56.03, "volume": 101834.0}, {"date": "2023-10-23", "close": 56.0, "volume": 71008.0}, {"date": "2023-10-24", "close": 56.27, "volume": 48940.0}, {"date": "2023-10-25", "close": 55.51, "volume": 63544.0}, {"date": "2023-10-26", "close": 55.72, "volume": 58891.0}, {"date": "2023-10-27", "close": 55.59, "volume": 100399.0}, {"date": "2023-10-30", "close": 56.85, "volume": 100528.0}, {"date": "2023-10-31", "close": 57.43, "volume": 73007.0}, {"date": "2023-11-01", "close": 57.41, "volume": 65658.0}, {"date": "2023-11-02", "close": 54.52, "volume": 188222.0}, {"date": "2023-11-03", "close": 60.56, "volume": 195914.0}, {"date": "2023-11-06", "close": 60.76, "volume": 88223.0}, {"date": "2023-11-07", "close": 61.66, "volume": 87678.0}, {"date": "2023-11-08", "close": 60.77, "volume": 65793.0}, {"date": "2023-11-09", "close": 60.68, "volume": 147294.0}, {"date": "2023-11-10", "close": 60.46, "volume": 233822.0}, {"date": "2023-11-13", "close": 60.57, "volume": 113977.0}, {"date": "2023-11-14", "close": 64.3, "volume": 139149.0}, {"date": "2023-11-15", "close": 63.61, "volume": 139909.0}, {"date": "2023-11-16", "close": 62.92, "volume": 94717.0}, {"date": "2023-11-17", "close": 63.05, "volume": 175704.0}, {"date": "2023-11-20", "close": 62.56, "volume": 36347.0}, {"date": "2023-11-21", "close": 61.93, "volume": 187995.0}, {"date": "2023-11-22", "close": 62.2, "volume": 36851.0}, {"date": "2023-11-24", "close": 62.5, "volume": 41343.0}, {"date": "2023-11-27", "close": 64.25, "volume": 80780.0}, {"date": "2023-11-28", "close": 62.7, "volume": 140212.0}, {"date": "2023-11-29", "close": 61.29, "volume": 67842.0}, {"date": "2023-11-30", "close": 61.44, "volume": 76539.0}, {"date": "2023-12-01", "close": 62.59, "volume": 74623.0}, {"date": "2023-12-04", "close": 63.46, "volume": 97809.0}, {"date": "2023-12-05", "close": 64.25, "volume": 97328.0}, {"date": "2023-12-06", "close": 61.32, "volume": 100814.0}, {"date": "2023-12-07", "close": 62.88, "volume": 86610.0}, {"date": "2023-12-08", "close": 62.3, "volume": 61666.0}, {"date": "2023-12-11", "close": 63.71, "volume": 70696.0}, {"date": "2023-12-12", "close": 64.88, "volume": 104589.0}, {"date": "2023-12-13", "close": 67.13, "volume": 177027.0}, {"date": "2023-12-14", "close": 70.98, "volume": 191637.0}, {"date": "2023-12-15", "close": 71.18, "volume": 986708.0}, {"date": "2023-12-18", "close": 69.71, "volume": 123553.0}, {"date": "2023-12-19", "close": 73.4, "volume": 120988.0}, {"date": "2023-12-20", "close": 71.1, "volume": 81971.0}, {"date": "2023-12-21", "close": 71.57, "volume": 87119.0}, {"date": "2023-12-22", "close": 71.3, "volume": 64904.0}, {"date": "2023-12-26", "close": 71.86, "volume": 52040.0}, {"date": "2023-12-27", "close": 71.75, "volume": 49875.0}, {"date": "2023-12-28", "close": 70.94, "volume": 50823.0}, {"date": "2023-12-29", "close": 70.42, "volume": 104528.0}, {"date": "2024-01-02", "close": 70.02, "volume": 106931.0}, {"date": "2024-01-03", "close": 67.75, "volume": 92373.0}, {"date": "2024-01-04", "close": 67.41, "volume": 179808.0}, {"date": "2024-01-05", "close": 66.23, "volume": 108205.0}, {"date": "2024-01-08", "close": 67.5, "volume": 76743.0}, {"date": "2024-01-09", "close": 66.6, "volume": 69096.0}, {"date": "2024-01-10", "close": 67.08, "volume": 46185.0}, {"date": "2024-01-11", "close": 66.44, "volume": 104766.0}, {"date": "2024-01-12", "close": 66.29, "volume": 39919.0}, {"date": "2024-01-16", "close": 64.91, "volume": 97195.0}, {"date": "2024-01-17", "close": 64.44, "volume": 79860.0}, {"date": "2024-01-18", "close": 64.91, "volume": 120050.0}, {"date": "2024-01-19", "close": 65.27, "volume": 50409.0}, {"date": "2024-01-22", "close": 66.52, "volume": 70340.0}, {"date": "2024-01-23", "close": 67.31, "volume": 75429.0}, {"date": "2024-01-24", "close": 67.23, "volume": 62535.0}, {"date": "2024-01-25", "close": 67.37, "volume": 132729.0}, {"date": "2024-01-26", "close": 67.11, "volume": 75190.0}, {"date": "2024-01-29", "close": 68.0, "volume": 64404.0}, {"date": "2024-01-30", "close": 68.53, "volume": 62782.0}, {"date": "2024-01-31", "close": 66.57, "volume": 64697.0}, {"date": "2024-02-01", "close": 61.52, "volume": 236968.0}, {"date": "2024-02-02", "close": 61.17, "volume": 137702.0}, {"date": "2024-02-05", "close": 59.25, "volume": 192970.0}, {"date": "2024-02-06", "close": 59.08, "volume": 122848.0}, {"date": "2024-02-07", "close": 60.0, "volume": 93213.0}, {"date": "2024-02-08", "close": 61.41, "volume": 233055.0}, {"date": "2024-02-09", "close": 63.07, "volume": 102653.0}, {"date": "2024-02-12", "close": 65.11, "volume": 114575.0}, {"date": "2024-02-13", "close": 64.21, "volume": 217722.0}, {"date": "2024-02-14", "close": 66.45, "volume": 135901.0}, {"date": "2024-02-15", "close": 69.69, "volume": 122132.0}, {"date": "2024-02-16", "close": 69.66, "volume": 133496.0}, {"date": "2024-02-20", "close": 69.52, "volume": 125350.0}, {"date": "2024-02-21", "close": 68.22, "volume": 112185.0}, {"date": "2024-02-22", "close": 69.36, "volume": 167114.0}, {"date": "2024-02-23", "close": 68.61, "volume": 61524.0}, {"date": "2024-02-26", "close": 68.52, "volume": 210593.0}, {"date": "2024-02-27", "close": 68.6, "volume": 105308.0}, {"date": "2024-02-28", "close": 68.36, "volume": 121866.0}, {"date": "2024-02-29", "close": 70.25, "volume": 197780.0}, {"date": "2024-03-01", "close": 69.71, "volume": 106245.0}, {"date": "2024-03-04", "close": 70.77, "volume": 100518.0}, {"date": "2024-03-05", "close": 70.01, "volume": 170596.0}, {"date": "2024-03-06", "close": 70.1, "volume": 157561.0}, {"date": "2024-03-07", "close": 70.31, "volume": 97105.0}, {"date": "2024-03-08", "close": 69.44, "volume": 165171.0}, {"date": "2024-03-11", "close": 71.71, "volume": 151779.0}, {"date": "2024-03-12", "close": 72.38, "volume": 144466.0}, {"date": "2024-03-13", "close": 74.03, "volume": 145228.0}, {"date": "2024-03-14", "close": 74.45, "volume": 237346.0}, {"date": "2024-03-15", "close": 76.13, "volume": 1698802.0}, {"date": "2024-03-18", "close": 75.24, "volume": 207205.0}, {"date": "2024-03-19", "close": 72.15, "volume": 99126.0}, {"date": "2024-03-20", "close": 75.34, "volume": 124056.0}, {"date": "2024-03-21", "close": 76.08, "volume": 117304.0}, {"date": "2024-03-22", "close": 76.88, "volume": 115094.0}, {"date": "2024-03-25", "close": 75.99, "volume": 63796.0}, {"date": "2024-03-26", "close": 76.08, "volume": 97636.0}, {"date": "2024-03-27", "close": 77.05, "volume": 96242.0}, {"date": "2024-03-28", "close": 76.8, "volume": 135068.0}, {"date": "2024-04-01", "close": 74.62, "volume": 249854.0}, {"date": "2024-04-02", "close": 74.3, "volume": 118763.0}, {"date": "2024-04-03", "close": 75.42, "volume": 61229.0}, {"date": "2024-04-04", "close": 76.42, "volume": 97730.0}, {"date": "2024-04-05", "close": 78.16, "volume": 170286.0}, {"date": "2024-04-08", "close": 79.17, "volume": 109081.0}, {"date": "2024-04-09", "close": 77.79, "volume": 126986.0}, {"date": "2024-04-10", "close": 76.21, "volume": 119386.0}, {"date": "2024-04-11", "close": 77.02, "volume": 77150.0}, {"date": "2024-04-12", "close": 77.21, "volume": 102245.0}, {"date": "2024-04-15", "close": 77.09, "volume": 146772.0}, {"date": "2024-04-16", "close": 76.07, "volume": 128261.0}, {"date": "2024-04-17", "close": 74.74, "volume": 89289.0}, {"date": "2024-04-18", "close": 74.7, "volume": 115749.0}, {"date": "2024-04-19", "close": 74.63, "volume": 357503.0}, {"date": "2024-04-22", "close": 75.96, "volume": 74441.0}, {"date": "2024-04-23", "close": 76.95, "volume": 66331.0}, {"date": "2024-04-24", "close": 77.2, "volume": 64871.0}, {"date": "2024-04-25", "close": 74.99, "volume": 120540.0}, {"date": "2024-04-26", "close": 75.78, "volume": 54763.0}, {"date": "2024-04-29", "close": 78.23, "volume": 98409.0}, {"date": "2024-04-30", "close": 75.77, "volume": 90834.0}, {"date": "2024-05-01", "close": 75.09, "volume": 89379.0}, {"date": "2024-05-02", "close": 77.18, "volume": 110125.0}, {"date": "2024-05-03", "close": 76.6, "volume": 74782.0}, {"date": "2024-05-06", "close": 78.53, "volume": 94303.0}, {"date": "2024-05-07", "close": 78.46, "volume": 90523.0}, {"date": "2024-05-08", "close": 77.66, "volume": 77789.0}, {"date": "2024-05-09", "close": 78.76, "volume": 54713.0}, {"date": "2024-05-10", "close": 78.09, "volume": 75016.0}, {"date": "2024-05-13", "close": 77.74, "volume": 73235.0}, {"date": "2024-05-14", "close": 76.5, "volume": 175071.0}, {"date": "2024-05-15", "close": 76.6, "volume": 125102.0}, {"date": "2024-05-16", "close": 83.7, "volume": 292284.0}, {"date": "2024-05-17", "close": 85.25, "volume": 130952.0}, {"date": "2024-05-20", "close": 88.31, "volume": 124347.0}, {"date": "2024-05-21", "close": 88.68, "volume": 99589.0}, {"date": "2024-05-22", "close": 87.68, "volume": 78085.0}, {"date": "2024-05-23", "close": 87.73, "volume": 175754.0}, {"date": "2024-05-24", "close": 89.46, "volume": 64919.0}, {"date": "2024-05-28", "close": 87.68, "volume": 75205.0}, {"date": "2024-05-29", "close": 85.44, "volume": 105015.0}, {"date": "2024-05-30", "close": 86.36, "volume": 43201.0}, {"date": "2024-05-31", "close": 87.32, "volume": 127678.0}, {"date": "2024-06-03", "close": 88.2, "volume": 176398.0}, {"date": "2024-06-04", "close": 85.0, "volume": 101712.0}, {"date": "2024-06-05", "close": 87.52, "volume": 65090.0}, {"date": "2024-06-06", "close": 87.49, "volume": 78329.0}, {"date": "2024-06-07", "close": 86.69, "volume": 104045.0}, {"date": "2024-06-10", "close": 87.53, "volume": 110894.0}, {"date": "2024-06-11", "close": 89.35, "volume": 82674.0}, {"date": "2024-06-12", "close": 88.85, "volume": 126221.0}, {"date": "2024-06-13", "close": 87.01, "volume": 53159.0}, {"date": "2024-06-14", "close": 86.49, "volume": 79066.0}, {"date": "2024-06-17", "close": 89.05, "volume": 60795.0}, {"date": "2024-06-18", "close": 89.59, "volume": 58020.0}, {"date": "2024-06-20", "close": 89.4, "volume": 100016.0}, {"date": "2024-06-21", "close": 87.99, "volume": 363662.0}, {"date": "2024-06-24", "close": 88.72, "volume": 85720.0}, {"date": "2024-06-25", "close": 89.23, "volume": 79555.0}, {"date": "2024-06-26", "close": 88.87, "volume": 93546.0}, {"date": "2024-06-27", "close": 88.42, "volume": 58299.0}, {"date": "2024-06-28", "close": 91.0, "volume": 280042.0}, {"date": "2024-07-01", "close": 87.69, "volume": 114879.0}, {"date": "2024-07-02", "close": 88.84, "volume": 115850.0}, {"date": "2024-07-03", "close": 90.69, "volume": 43518.0}, {"date": "2024-07-05", "close": 90.3, "volume": 94274.0}, {"date": "2024-07-08", "close": 90.86, "volume": 96672.0}, {"date": "2024-07-09", "close": 89.81, "volume": 103418.0}, {"date": "2024-07-10", "close": 92.55, "volume": 131126.0}, {"date": "2024-07-11", "close": 96.64, "volume": 172776.0}, {"date": "2024-07-12", "close": 97.32, "volume": 122267.0}, {"date": "2024-07-15", "close": 103.26, "volume": 182366.0}, {"date": "2024-07-16", "close": 107.94, "volume": 194954.0}, {"date": "2024-07-17", "close": 105.2, "volume": 149552.0}, {"date": "2024-07-18", "close": 105.04, "volume": 107659.0}, {"date": "2024-07-19", "close": 105.18, "volume": 111167.0}, {"date": "2024-07-22", "close": 105.87, "volume": 176237.0}, {"date": "2024-07-23", "close": 107.65, "volume": 162849.0}, {"date": "2024-07-24", "close": 105.0, "volume": 95006.0}, {"date": "2024-07-25", "close": 104.33, "volume": 130488.0}, {"date": "2024-07-26", "close": 107.01, "volume": 113281.0}, {"date": "2024-07-29", "close": 106.44, "volume": 117080.0}, {"date": "2024-07-30", "close": 103.18, "volume": 208309.0}, {"date": "2024-07-31", "close": 103.9, "volume": 231802.0}, {"date": "2024-08-01", "close": 121.37, "volume": 337670.0}, {"date": "2024-08-02", "close": 121.25, "volume": 215546.0}, {"date": "2024-08-05", "close": 114.64, "volume": 224637.0}, {"date": "2024-08-06", "close": 119.15, "volume": 197567.0}, {"date": "2024-08-07", "close": 117.1, "volume": 103903.0}, {"date": "2024-08-08", "close": 118.33, "volume": 209100.0}, {"date": "2024-08-09", "close": 116.97, "volume": 120045.0}, {"date": "2024-08-12", "close": 117.55, "volume": 124691.0}, {"date": "2024-08-13", "close": 119.51, "volume": 94037.0}, {"date": "2024-08-14", "close": 118.03, "volume": 111279.0}, {"date": "2024-08-15", "close": 120.15, "volume": 98634.0}, {"date": "2024-08-16", "close": 118.29, "volume": 88927.0}, {"date": "2024-08-19", "close": 117.91, "volume": 132996.0}, {"date": "2024-08-20", "close": 118.74, "volume": 94711.0}, {"date": "2024-08-21", "close": 123.46, "volume": 91090.0}, {"date": "2024-08-22", "close": 121.22, "volume": 115953.0}, {"date": "2024-08-23", "close": 125.18, "volume": 97248.0}, {"date": "2024-08-26", "close": 125.13, "volume": 96536.0}, {"date": "2024-08-27", "close": 124.89, "volume": 55658.0}, {"date": "2024-08-28", "close": 122.8, "volume": 107246.0}, {"date": "2024-08-29", "close": 124.35, "volume": 102872.0}, {"date": "2024-08-30", "close": 126.67, "volume": 92583.0}, {"date": "2024-09-03", "close": 122.14, "volume": 110086.0}, {"date": "2024-09-04", "close": 122.49, "volume": 66084.0}, {"date": "2024-09-05", "close": 118.01, "volume": 113473.0}, {"date": "2024-09-06", "close": 115.73, "volume": 106653.0}, {"date": "2024-09-09", "close": 113.6, "volume": 126832.0}, {"date": "2024-09-10", "close": 113.62, "volume": 111803.0}, {"date": "2024-09-11", "close": 114.28, "volume": 71170.0}, {"date": "2024-09-12", "close": 116.94, "volume": 74747.0}, {"date": "2024-09-13", "close": 120.03, "volume": 82279.0}, {"date": "2024-09-16", "close": 117.72, "volume": 137232.0}, {"date": "2024-09-17", "close": 120.26, "volume": 102647.0}, {"date": "2024-09-18", "close": 121.07, "volume": 85697.0}, {"date": "2024-09-19", "close": 123.03, "volume": 117398.0}, {"date": "2024-09-20", "close": 121.4, "volume": 494724.0}, {"date": "2024-09-23", "close": 120.01, "volume": 76133.0}, {"date": "2024-09-24", "close": 119.06, "volume": 56373.0}, {"date": "2024-09-25", "close": 119.56, "volume": 106277.0}, {"date": "2024-09-26", "close": 124.0, "volume": 137999.0}, {"date": "2024-09-27", "close": 125.44, "volume": 157929.0}, {"date": "2024-09-30", "close": 127.47, "volume": 109999.0}, {"date": "2024-10-01", "close": 126.75, "volume": 187601.0}, {"date": "2024-10-02", "close": 127.8, "volume": 158272.0}, {"date": "2024-10-03", "close": 123.11, "volume": 84204.0}, {"date": "2024-10-04", "close": 125.19, "volume": 67955.0}, {"date": "2024-10-07", "close": 127.31, "volume": 82174.0}, {"date": "2024-10-08", "close": 130.29, "volume": 94945.0}, {"date": "2024-10-09", "close": 131.7, "volume": 105717.0}, {"date": "2024-10-10", "close": 128.62, "volume": 96593.0}, {"date": "2024-10-11", "close": 130.58, "volume": 52245.0}, {"date": "2024-10-14", "close": 129.97, "volume": 64335.0}, {"date": "2024-10-15", "close": 132.75, "volume": 157613.0}, {"date": "2024-10-16", "close": 134.23, "volume": 82303.0}, {"date": "2024-10-17", "close": 133.98, "volume": 140816.0}, {"date": "2024-10-18", "close": 126.55, "volume": 140320.0}, {"date": "2024-10-21", "close": 124.52, "volume": 112431.0}, {"date": "2024-10-22", "close": 122.93, "volume": 99968.0}, {"date": "2024-10-23", "close": 121.57, "volume": 66953.0}, {"date": "2024-10-24", "close": 118.68, "volume": 102704.0}, {"date": "2024-10-25", "close": 116.5, "volume": 133097.0}, {"date": "2024-10-28", "close": 116.92, "volume": 104922.0}, {"date": "2024-10-29", "close": 117.16, "volume": 116306.0}, {"date": "2024-10-30", "close": 117.29, "volume": 116459.0}, {"date": "2024-10-31", "close": 106.9, "volume": 237795.0}, {"date": "2024-11-01", "close": 106.4, "volume": 152738.0}, {"date": "2024-11-04", "close": 106.23, "volume": 136093.0}, {"date": "2024-11-05", "close": 108.41, "volume": 143028.0}, {"date": "2024-11-06", "close": 119.88, "volume": 198394.0}, {"date": "2024-11-07", "close": 121.25, "volume": 168418.0}, {"date": "2024-11-08", "close": 125.27, "volume": 186521.0}, {"date": "2024-11-11", "close": 126.16, "volume": 98751.0}, {"date": "2024-11-12", "close": 126.67, "volume": 125576.0}, {"date": "2024-11-13", "close": 125.17, "volume": 142868.0}, {"date": "2024-11-14", "close": 124.39, "volume": 171633.0}, {"date": "2024-11-15", "close": 123.6, "volume": 123335.0}, {"date": "2024-11-18", "close": 124.18, "volume": 90386.0}, {"date": "2024-11-19", "close": 126.3, "volume": 63738.0}, {"date": "2024-11-20", "close": 127.18, "volume": 90938.0}, {"date": "2024-11-21", "close": 128.03, "volume": 89687.0}, {"date": "2024-11-22", "close": 130.03, "volume": 89327.0}, {"date": "2024-11-25", "close": 135.47, "volume": 166843.0}, {"date": "2024-11-26", "close": 137.31, "volume": 117046.0}, {"date": "2024-11-27", "close": 133.39, "volume": 93150.0}, {"date": "2024-11-29", "close": 134.51, "volume": 55438.0}, {"date": "2024-12-02", "close": 136.65, "volume": 101942.0}, {"date": "2024-12-03", "close": 137.26, "volume": 71405.0}, {"date": "2024-12-04", "close": 137.61, "volume": 74752.0}, {"date": "2024-12-05", "close": 133.18, "volume": 113601.0}, {"date": "2024-12-06", "close": 135.21, "volume": 72704.0}, {"date": "2024-12-09", "close": 134.22, "volume": 79555.0}, {"date": "2024-12-10", "close": 132.52, "volume": 70992.0}, {"date": "2024-12-11", "close": 137.01, "volume": 112055.0}, {"date": "2024-12-12", "close": 132.57, "volume": 130828.0}, {"date": "2024-12-13", "close": 129.87, "volume": 84529.0}, {"date": "2024-12-16", "close": 129.88, "volume": 81315.0}, {"date": "2024-12-17", "close": 127.82, "volume": 107822.0}, {"date": "2024-12-18", "close": 118.26, "volume": 150335.0}, {"date": "2024-12-19", "close": 119.43, "volume": 104959.0}, {"date": "2024-12-20", "close": 123.98, "volume": 442149.0}, {"date": "2024-12-23", "close": 123.36, "volume": 98849.0}, {"date": "2024-12-24", "close": 125.67, "volume": 51939.0}, {"date": "2024-12-26", "close": 127.35, "volume": 86957.0}, {"date": "2024-12-27", "close": 125.34, "volume": 77116.0}, {"date": "2024-12-30", "close": 123.64, "volume": 79096.0}, {"date": "2024-12-31", "close": 122.67, "volume": 117096.0}, {"date": "2025-01-02", "close": 120.57, "volume": 111716.0}, {"date": "2025-01-03", "close": 122.97, "volume": 104178.0}, {"date": "2025-01-06", "close": 119.27, "volume": 131221.0}, {"date": "2025-01-07", "close": 115.54, "volume": 102608.0}, {"date": "2025-01-08", "close": 118.1, "volume": 154255.0}, {"date": "2025-01-10", "close": 109.84, "volume": 244759.0}, {"date": "2025-01-13", "close": 110.83, "volume": 230103.0}, {"date": "2025-01-14", "close": 111.93, "volume": 144014.0}, {"date": "2025-01-15", "close": 110.56, "volume": 193309.0}, {"date": "2025-01-16", "close": 111.96, "volume": 158611.0}, {"date": "2025-01-17", "close": 114.32, "volume": 112743.0}, {"date": "2025-01-21", "close": 115.89, "volume": 126164.0}, {"date": "2025-01-22", "close": 117.67, "volume": 131015.0}, {"date": "2025-01-23", "close": 118.285, "volume": 143992.0}, {"date": "2025-01-24", "close": 115.68, "volume": 113105.0}, {"date": "2025-01-27", "close": 112.55, "volume": 126092.0}, {"date": "2025-01-28", "close": 116.4, "volume": 131260.0}, {"date": "2025-01-29", "close": 116.11, "volume": 164289.0}, {"date": "2025-01-30", "close": 106.31, "volume": 340959.0}, {"date": "2025-01-31", "close": 106.91, "volume": 565965.0}, {"date": "2025-02-03", "close": 112.51, "volume": 267639.0}, {"date": "2025-02-04", "close": 115.98, "volume": 172518.0}, {"date": "2025-02-05", "close": 113.11, "volume": 196187.0}, {"date": "2025-02-06", "close": 114.97, "volume": 178469.0}, {"date": "2025-02-07", "close": 112.67, "volume": 144346.0}, {"date": "2025-02-10", "close": 113.17, "volume": 100187.0}, {"date": "2025-02-11", "close": 112.19, "volume": 83456.0}, {"date": "2025-02-12", "close": 110.06, "volume": 103198.0}, {"date": "2025-02-13", "close": 112.69, "volume": 70726.0}, {"date": "2025-02-14", "close": 110.39, "volume": 82815.0}, {"date": "2025-02-18", "close": 111.51, "volume": 75759.0}, {"date": "2025-02-19", "close": 110.75, "volume": 99426.0}, {"date": "2025-02-20", "close": 106.26, "volume": 107952.0}, {"date": "2025-02-21", "close": 104.41, "volume": 108684.0}, {"date": "2025-02-24", "close": 105.39, "volume": 123843.0}, {"date": "2025-02-25", "close": 108.43, "volume": 107851.0}, {"date": "2025-02-26", "close": 107.19, "volume": 121247.0}, {"date": "2025-02-27", "close": 104.05, "volume": 121717.0}, {"date": "2025-02-28", "close": 104.99, "volume": 79676.0}, {"date": "2025-03-03", "close": 101.62, "volume": 136903.0}, {"date": "2025-03-04", "close": 101.28, "volume": 119186.0}, {"date": "2025-03-05", "close": 103.79, "volume": 171164.0}, {"date": "2025-03-06", "close": 101.63, "volume": 92161.0}, {"date": "2025-03-07", "close": 103.93, "volume": 84146.0}, {"date": "2025-03-10", "close": 104.91, "volume": 117595.0}, {"date": "2025-03-11", "close": 105.88, "volume": 128591.0}, {"date": "2025-03-12", "close": 104.86, "volume": 90257.0}, {"date": "2025-03-13", "close": 103.08, "volume": 90869.0}, {"date": "2025-03-14", "close": 108.0, "volume": 117738.0}, {"date": "2025-03-17", "close": 106.79, "volume": 81498.0}, {"date": "2025-03-18", "close": 105.97, "volume": 113467.0}, {"date": "2025-03-19", "close": 106.99, "volume": 106169.0}, {"date": "2025-03-20", "close": 105.01, "volume": 97259.0}, {"date": "2025-03-21", "close": 105.77, "volume": 367892.0}, {"date": "2025-03-24", "close": 108.34, "volume": 61188.0}, {"date": "2025-03-25", "close": 107.19, "volume": 58967.0}, {"date": "2025-03-26", "close": 106.65, "volume": 40378.0}, {"date": "2025-03-27", "close": 106.56, "volume": 60815.0}, {"date": "2025-03-28", "close": 106.14, "volume": 91649.0}, {"date": "2025-03-31", "close": 105.92, "volume": 85680.0}, {"date": "2025-04-01", "close": 108.38, "volume": 81482.0}, {"date": "2025-04-02", "close": 110.66, "volume": 83200.0}, {"date": "2025-04-03", "close": 107.57, "volume": 148221.0}, {"date": "2025-04-04", "close": 107.09, "volume": 164210.0}, {"date": "2025-04-07", "close": 105.47, "volume": 205854.0}, {"date": "2025-04-08", "close": 103.32, "volume": 117286.0}, {"date": "2025-04-09", "close": 112.33, "volume": 141209.0}, {"date": "2025-04-10", "close": 110.46, "volume": 86871.0}, {"date": "2025-04-11", "close": 114.78, "volume": 79100.0}, {"date": "2025-04-14", "close": 123.83, "volume": 158215.0}, {"date": "2025-04-15", "close": 121.75, "volume": 113713.0}, {"date": "2025-04-16", "close": 121.22, "volume": 114563.0}, {"date": "2025-04-17", "close": 121.63, "volume": 88138.0}, {"date": "2025-04-21", "close": 119.93, "volume": 80535.0}, {"date": "2025-04-22", "close": 122.86, "volume": 62894.0}, {"date": "2025-04-23", "close": 122.4, "volume": 98693.0}, {"date": "2025-04-24", "close": 125.49, "volume": 87155.0}, {"date": "2025-04-25", "close": 124.5, "volume": 111616.0}, {"date": "2025-04-28", "close": 123.4, "volume": 115253.0}, {"date": "2025-04-29", "close": 123.68, "volume": 80083.0}, {"date": "2025-04-30", "close": 121.78, "volume": 175742.0}, {"date": "2025-05-01", "close": 119.43, "volume": 110761.0}, {"date": "2025-05-02", "close": 124.5, "volume": 188936.0}, {"date": "2025-05-05", "close": 119.8, "volume": 114923.0}, {"date": "2025-05-06", "close": 119.49, "volume": 106932.0}, {"date": "2025-05-07", "close": 119.34, "volume": 86324.0}, {"date": "2025-05-08", "close": 119.39, "volume": 117701.0}, {"date": "2025-05-09", "close": 119.6, "volume": 107515.0}, {"date": "2025-05-12", "close": 117.685, "volume": 121065.0}, {"date": "2025-05-13", "close": 120.29, "volume": 131589.0}, {"date": "2025-05-14", "close": 119.67, "volume": 147300.0}, {"date": "2025-05-15", "close": 118.82, "volume": 332600.0}, {"date": "2025-05-16", "close": 122.68, "volume": 122340.0}, {"date": "2025-05-19", "close": 125.82, "volume": 124096.0}, {"date": "2025-05-20", "close": 126.57, "volume": 93151.0}, {"date": "2025-05-21", "close": 127.01, "volume": 125518.0}, {"date": "2025-05-22", "close": 126.67, "volume": 86049.0}, {"date": "2025-05-23", "close": 128.5, "volume": 114693.0}, {"date": "2025-05-27", "close": 133.55, "volume": 122897.0}, {"date": "2025-05-28", "close": 134.01, "volume": 161186.0}, {"date": "2025-05-29", "close": 132.69, "volume": 117202.0}, {"date": "2025-05-30", "close": 133.49, "volume": 151912.0}, {"date": "2025-06-02", "close": 132.38, "volume": 113523.0}, {"date": "2025-06-03", "close": 132.9, "volume": 99757.0}, {"date": "2025-06-04", "close": 133.64, "volume": 101934.0}, {"date": "2025-06-05", "close": 135.45, "volume": 86213.0}, {"date": "2025-06-06", "close": 135.33, "volume": 138922.0}, {"date": "2025-06-09", "close": 136.97, "volume": 133393.0}, {"date": "2025-06-10", "close": 135.88, "volume": 107774.0}, {"date": "2025-06-11", "close": 134.87, "volume": 95270.0}, {"date": "2025-06-12", "close": 133.05, "volume": 87450.0}, {"date": "2025-06-13", "close": 135.77, "volume": 205130.0}, {"date": "2025-06-16", "close": 136.78, "volume": 212863.0}, {"date": "2025-06-17", "close": 137.02, "volume": 126496.0}, {"date": "2025-06-18", "close": 138.24, "volume": 93383.0}, {"date": "2025-06-20", "close": 137.28, "volume": 316833.0}, {"date": "2025-06-23", "close": 139.89, "volume": 96782.0}, {"date": "2025-06-24", "close": 140.1, "volume": 205845.0}, {"date": "2025-06-25", "close": 138.82, "volume": 168644.0}, {"date": "2025-06-26", "close": 140.79, "volume": 284772.0}, {"date": "2025-06-27", "close": 143.95, "volume": 302138.0}, {"date": "2025-06-30", "close": 142.1, "volume": 160749.0}, {"date": "2025-07-01", "close": 144.17, "volume": 224015.0}, {"date": "2025-07-02", "close": 150.6, "volume": 292757.0}, {"date": "2025-07-03", "close": 152.47, "volume": 178542.0}, {"date": "2025-07-07", "close": 153.5, "volume": 257330.0}, {"date": "2025-07-08", "close": 152.5, "volume": 202971.0}, {"date": "2025-07-09", "close": 155.33, "volume": 247032.0}, {"date": "2025-07-10", "close": 155.72, "volume": 220475.0}, {"date": "2025-07-11", "close": 155.3, "volume": 310009.0}, {"date": "2025-07-14", "close": 158.06, "volume": 175175.0}, {"date": "2025-07-15", "close": 157.42, "volume": 233389.0}, {"date": "2025-07-16", "close": 159.86, "volume": 153073.0}, {"date": "2025-07-17", "close": 163.59, "volume": 196911.0}, {"date": "2025-07-18", "close": 161.38, "volume": 141706.0}, {"date": "2025-07-21", "close": 159.75, "volume": 84029.0}, {"date": "2025-07-22", "close": 161.15, "volume": 171509.0}, {"date": "2025-07-23", "close": 159.66, "volume": 106988.0}, {"date": "2025-07-24", "close": 154.97, "volume": 429761.0}, {"date": "2025-07-25", "close": 158.39, "volume": 170700.0}, {"date": "2025-07-28", "close": 160.85, "volume": 522954.0}, {"date": "2025-07-29", "close": 160.63, "volume": 106633.0}, {"date": "2025-07-30", "close": 159.16, "volume": 222361.0}, {"date": "2025-07-31", "close": 163.28, "volume": 292778.0}, {"date": "2025-08-01", "close": 158.83, "volume": 227487.0}, {"date": "2025-08-04", "close": 169.06, "volume": 134657.0}, {"date": "2025-08-05", "close": 168.93, "volume": 158455.0}, {"date": "2025-08-06", "close": 170.57, "volume": 238663.0}, {"date": "2025-08-07", "close": 173.73, "volume": 177459.0}, {"date": "2025-08-08", "close": 177.25, "volume": 213225.0}, {"date": "2025-08-11", "close": 177.5, "volume": 236433.0}, {"date": "2025-08-12", "close": 184.75, "volume": 297100.0}, {"date": "2025-08-13", "close": 178.81, "volume": 319665.0}, {"date": "2025-08-14", "close": 172.29, "volume": 213653.0}, {"date": "2025-08-15", "close": 171.5, "volume": 125021.0}, {"date": "2025-08-18", "close": 173.58, "volume": 82150.0}, {"date": "2025-08-19", "close": 170.81, "volume": 162563.0}, {"date": "2025-08-20", "close": 167.9, "volume": 120171.0}, {"date": "2025-08-21", "close": 168.09, "volume": 208887.0}, {"date": "2025-08-22", "close": 170.03, "volume": 166756.0}, {"date": "2025-08-25", "close": 170.21, "volume": 234544.0}, {"date": "2025-08-26", "close": 171.49, "volume": 153959.0}, {"date": "2025-08-27", "close": 172.78, "volume": 97263.0}, {"date": "2025-08-28", "close": 169.82, "volume": 96712.0}, {"date": "2025-08-29", "close": 167.33, "volume": 95760.0}, {"date": "2025-09-02", "close": 170.31, "volume": 150041.0}, {"date": "2025-09-03", "close": 166.61, "volume": 92208.0}, {"date": "2025-09-04", "close": 168.69, "volume": 79961.0}, {"date": "2025-09-05", "close": 167.14, "volume": 69843.0}, {"date": "2025-09-08", "close": 175.56, "volume": 182300.0}, {"date": "2025-09-09", "close": 171.92, "volume": 118081.0}, {"date": "2025-09-10", "close": 170.59, "volume": 107144.0}, {"date": "2025-09-11", "close": 176.98, "volume": 97105.0}, {"date": "2025-09-12", "close": 173.3, "volume": 97328.0}, {"date": "2025-09-15", "close": 174.21, "volume": 130941.0}, {"date": "2025-09-16", "close": 173.29, "volume": 82735.0}, {"date": "2025-09-17", "close": 173.71, "volume": 118477.0}, {"date": "2025-09-18", "close": 177.53, "volume": 173848.0}, {"date": "2025-09-19", "close": 173.74, "volume": 759116.0}, {"date": "2025-09-22", "close": 172.17, "volume": 112238.0}, {"date": "2025-09-23", "close": 171.37, "volume": 103433.0}, {"date": "2025-09-24", "close": 168.53, "volume": 79359.0}, {"date": "2025-09-25", "close": 171.54, "volume": 112271.0}, {"date": "2025-09-26", "close": 176.97, "volume": 98967.0}, {"date": "2025-09-29", "close": 176.91, "volume": 123964.0}, {"date": "2025-09-30", "close": 182.72, "volume": 138875.0}, {"date": "2025-10-01", "close": 178.17, "volume": 139113.0}, {"date": "2025-10-02", "close": 181.93, "volume": 134383.0}, {"date": "2025-10-03", "close": 182.88, "volume": 101809.0}, {"date": "2025-10-06", "close": 183.58, "volume": 71826.0}, {"date": "2025-10-07", "close": 176.13, "volume": 125877.0}, {"date": "2025-10-08", "close": 178.59, "volume": 74424.0}, {"date": "2025-10-09", "close": 170.63, "volume": 80612.0}, {"date": "2025-10-10", "close": 166.8, "volume": 166790.0}, {"date": "2025-10-13", "close": 173.92, "volume": 149592.0}, {"date": "2025-10-14", "close": 174.92, "volume": 136903.0}, {"date": "2025-10-15", "close": 171.86, "volume": 110714.0}, {"date": "2025-10-16", "close": 168.08, "volume": 128515.0}, {"date": "2025-10-17", "close": 161.75, "volume": 212849.0}, {"date": "2025-10-20", "close": 163.19, "volume": 112902.0}, {"date": "2025-10-21", "close": 163.72, "volume": 84845.0}, {"date": "2025-10-22", "close": 163.38, "volume": 94780.0}, {"date": "2025-10-23", "close": 164.1, "volume": 63009.0}, {"date": "2025-10-24", "close": 166.53, "volume": 75259.0}, {"date": "2025-10-27", "close": 169.58, "volume": 97920.0}, {"date": "2025-10-28", "close": 165.23, "volume": 115463.0}, {"date": "2025-10-29", "close": 158.58, "volume": 162333.0}, {"date": "2025-10-30", "close": 150.58, "volume": 226413.0}, {"date": "2025-10-31", "close": 141.85, "volume": 239829.0}, {"date": "2025-11-03", "close": 130.38, "volume": 364125.0}, {"date": "2025-11-04", "close": 128.44, "volume": 157631.0}, {"date": "2025-11-05", "close": 127.47, "volume": 140337.0}, {"date": "2025-11-06", "close": 126.75, "volume": 167466.0}, {"date": "2025-11-07", "close": 127.91, "volume": 179053.0}, {"date": "2025-11-10", "close": 128.2, "volume": 109002.0}, {"date": "2025-11-11", "close": 128.03, "volume": 134779.0}, {"date": "2025-11-12", "close": 132.59, "volume": 138845.0}, {"date": "2025-11-13", "close": 127.75, "volume": 152818.0}, {"date": "2025-11-14", "close": 126.53, "volume": 162507.0}, {"date": "2025-11-17", "close": 126.55, "volume": 225929.0}, {"date": "2025-11-18", "close": 126.98, "volume": 193438.0}, {"date": "2025-11-19", "close": 124.72, "volume": 123507.0}, {"date": "2025-11-20", "close": 120.17, "volume": 173090.0}, {"date": "2025-11-21", "close": 127.01, "volume": 180988.0}, {"date": "2025-11-24", "close": 126.18, "volume": 116596.0}, {"date": "2025-11-25", "close": 129.73, "volume": 139103.0}, {"date": "2025-11-26", "close": 131.04, "volume": 217316.0}, {"date": "2025-11-28", "close": 130.02, "volume": 119185.0}, {"date": "2025-12-01", "close": 131.63, "volume": 118094.0}, {"date": "2025-12-02", "close": 134.78, "volume": 167055.0}, {"date": "2025-12-03", "close": 137.075, "volume": 139488.0}, {"date": "2025-12-04", "close": 138.1, "volume": 140343.0}, {"date": "2025-12-05", "close": 137.38, "volume": 117380.0}, {"date": "2025-12-08", "close": 136.89, "volume": 249127.0}, {"date": "2025-12-09", "close": 139.25, "volume": 172479.0}, {"date": "2025-12-10", "close": 139.88, "volume": 185651.0}, {"date": "2025-12-11", "close": 141.33, "volume": 102077.0}, {"date": "2025-12-12", "close": 142.25, "volume": 120351.0}, {"date": "2025-12-15", "close": 144.14, "volume": 319436.0}, {"date": "2025-12-16", "close": 143.0, "volume": 225737.0}, {"date": "2025-12-17", "close": 142.57, "volume": 156078.0}, {"date": "2025-12-18", "close": 146.55, "volume": 159936.0}, {"date": "2025-12-19", "close": 144.17, "volume": 518606.0}, {"date": "2025-12-22", "close": 147.72, "volume": 152906.0}, {"date": "2025-12-23", "close": 147.2, "volume": 87195.0}, {"date": "2025-12-24", "close": 146.66, "volume": 66960.0}, {"date": "2025-12-26", "close": 146.82, "volume": 92926.0}, {"date": "2025-12-29", "close": 147.26, "volume": 134348.0}, {"date": "2025-12-30", "close": 143.63, "volume": 290901.0}, {"date": "2025-12-31", "close": 142.06, "volume": 206759.0}, {"date": "2026-01-02", "close": 145.28, "volume": 201897.0}, {"date": "2026-01-05", "close": 150.06, "volume": 149833.0}, {"date": "2026-01-06", "close": 150.04, "volume": 154792.0}, {"date": "2026-01-07", "close": 147.99, "volume": 97891.0}, {"date": "2026-01-08", "close": 153.69, "volume": 118045.0}, {"date": "2026-01-09", "close": 157.66, "volume": 110412.0}, {"date": "2026-01-12", "close": 159.18, "volume": 98903.0}, {"date": "2026-01-13", "close": 152.18, "volume": 121549.0}, {"date": "2026-01-14", "close": 151.64, "volume": 223095.0}, {"date": "2026-01-15", "close": 153.19, "volume": 142671.0}, {"date": "2026-01-16", "close": 152.0, "volume": 107586.0}, {"date": "2026-01-20", "close": 151.88, "volume": 97824.0}, {"date": "2026-01-21", "close": 154.1, "volume": 98432.0}, {"date": "2026-01-22", "close": 156.42, "volume": 84524.0}, {"date": "2026-01-23", "close": 154.72, "volume": 68776.0}, {"date": "2026-01-26", "close": 153.23, "volume": 114698.0}, {"date": "2026-01-27", "close": 153.64, "volume": 62861.0}, {"date": "2026-01-28", "close": 153.75, "volume": 95907.0}, {"date": "2026-01-29", "close": 139.74, "volume": 573800.0}, {"date": "2026-01-30", "close": 130.25, "volume": 477690.0}, {"date": "2026-02-02", "close": 125.0, "volume": 480840.0}, {"date": "2026-02-03", "close": 126.72, "volume": 172319.0}, {"date": "2026-02-04", "close": 129.28, "volume": 151765.0}, {"date": "2026-02-05", "close": 129.97, "volume": 145051.0}, {"date": "2026-02-06", "close": 134.38, "volume": 148765.0}, {"date": "2026-02-09", "close": 140.71, "volume": 83366.0}, {"date": "2026-02-10", "close": 143.51, "volume": 125376.0}, {"date": "2026-02-11", "close": 149.53, "volume": 167552.0}, {"date": "2026-02-12", "close": 144.15, "volume": 114873.0}, {"date": "2026-02-13", "close": 146.61, "volume": 121239.0}, {"date": "2026-02-17", "close": 144.96, "volume": 121103.0}, {"date": "2026-02-18", "close": 144.82, "volume": 79732.0}, {"date": "2026-02-19", "close": 144.94, "volume": 72157.0}, {"date": "2026-02-20", "close": 146.5, "volume": 66220.0}, {"date": "2026-02-23", "close": 144.04, "volume": 68781.0}, {"date": "2026-02-24", "close": 146.75, "volume": 101220.0}, {"date": "2026-02-25", "close": 146.63, "volume": 120077.0}, {"date": "2026-02-26", "close": 149.49, "volume": 140527.0}, {"date": "2026-02-27", "close": 149.1, "volume": 121425.0}, {"date": "2026-03-02", "close": 147.24, "volume": 153762.0}, {"date": "2026-03-03", "close": 150.95, "volume": 201341.0}, {"date": "2026-03-04", "close": 151.07, "volume": 117337.0}, {"date": "2026-03-05", "close": 150.12, "volume": 149162.0}, {"date": "2026-03-06", "close": 148.84, "volume": 122822.0}, {"date": "2026-03-09", "close": 152.97, "volume": 142144.0}, {"date": "2026-03-10", "close": 148.26, "volume": 186077.0}, {"date": "2026-03-11", "close": 147.99, "volume": 132628.0}, {"date": "2026-03-12", "close": 139.71, "volume": 137105.0}, {"date": "2026-03-13", "close": 139.88, "volume": 123329.0}, {"date": "2026-03-16", "close": 143.62, "volume": 199442.0}, {"date": "2026-03-17", "close": 145.15, "volume": 213236.0}, {"date": "2026-03-18", "close": 137.95, "volume": 177810.0}, {"date": "2026-03-19", "close": 134.98, "volume": 184033.0}, {"date": "2026-03-20", "close": 132.28, "volume": 690206.0}, {"date": "2026-03-23", "close": 140.74, "volume": 175282.0}, {"date": "2026-03-24", "close": 147.75, "volume": 196337.0}, {"date": "2026-03-25", "close": 152.31, "volume": 134673.0}, {"date": "2026-03-26", "close": 151.34, "volume": 163112.0}, {"date": "2026-03-27", "close": 152.12, "volume": 123018.0}, {"date": "2026-03-30", "close": 151.62, "volume": 151856.0}, {"date": "2026-03-31", "close": 153.6, "volume": 153325.0}, {"date": "2026-04-01", "close": 156.22, "volume": 129844.0}, {"date": "2026-04-02", "close": 151.53, "volume": 174376.0}, {"date": "2026-04-06", "close": 149.5, "volume": 173908.0}, {"date": "2026-04-07", "close": 146.65, "volume": 115170.0}, {"date": "2026-04-08", "close": 147.11, "volume": 206439.0}, {"date": "2026-04-09", "close": 147.73, "volume": 196194.0}, {"date": "2026-04-10", "close": 148.1, "volume": 151508.0}, {"date": "2026-04-13", "close": 150.23, "volume": 186361.0}, {"date": "2026-04-14", "close": 148.14, "volume": 120009.0}, {"date": "2026-04-15", "close": 147.07, "volume": 239489.0}, {"date": "2026-04-16", "close": 147.49, "volume": 109245.0}, {"date": "2026-04-17", "close": 151.08, "volume": 210422.0}, {"date": "2026-04-20", "close": 158.72, "volume": 293201.0}, {"date": "2026-04-21", "close": 164.39, "volume": 507011.0}, {"date": "2026-04-22", "close": 163.78, "volume": 142415.0}, {"date": "2026-04-23", "close": 167.52, "volume": 187529.0}, {"date": "2026-04-24", "close": 170.7, "volume": 165690.0}, {"date": "2026-04-27", "close": 170.73, "volume": 130859.0}, {"date": "2026-04-28", "close": 166.05, "volume": 191300.0}, {"date": "2026-04-29", "close": 164.57, "volume": 164550.0}, {"date": "2026-04-30", "close": 167.45, "volume": 135478.0}, {"date": "2026-05-01", "close": 167.49, "volume": 124546.0}, {"date": "2026-05-04", "close": 165.05, "volume": 130594.0}, {"date": "2026-05-05", "close": 167.0, "volume": 128139.0}, {"date": "2026-05-06", "close": 167.11, "volume": 124881.0}, {"date": "2026-05-07", "close": 167.01, "volume": 103966.0}, {"date": "2026-05-08", "close": 167.16, "volume": 106498.0}, {"date": "2026-05-11", "close": 171.68, "volume": 92922.0}, {"date": "2026-05-12", "close": 168.59, "volume": 104152.0}, {"date": "2026-05-13", "close": 161.83, "volume": 210217.0}, {"date": "2026-05-14", "close": 156.57, "volume": 336346.0}, {"date": "2026-05-15", "close": 158.98, "volume": 177782.0}, {"date": "2026-05-18", "close": 155.67, "volume": 131998.0}, {"date": "2026-05-19", "close": 152.96, "volume": 276471.0}, {"date": "2026-05-20", "close": 155.11, "volume": 137730.0}, {"date": "2026-05-21", "close": 152.63, "volume": 188253.0}, {"date": "2026-05-22", "close": 153.14, "volume": 96466.0}, {"date": "2026-05-26", "close": 156.67, "volume": 90594.0}, {"date": "2026-05-27", "close": 158.64, "volume": 93536.0}, {"date": "2026-05-28", "close": 160.08, "volume": 77486.0}, {"date": "2026-05-29", "close": 154.77, "volume": 137087.0}, {"date": "2026-06-01", "close": 157.9, "volume": 149993.0}, {"date": "2026-06-02", "close": 156.95, "volume": 156144.0}, {"date": "2026-06-03", "close": 154.69, "volume": 104765.0}, {"date": "2026-06-04", "close": 152.54, "volume": 85852.0}, {"date": "2026-06-05", "close": 155.07, "volume": 136437.0}, {"date": "2026-06-08", "close": 156.26, "volume": 78063.0}, {"date": "2026-06-09", "close": 155.6, "volume": 117580.0}, {"date": "2026-06-10", "close": 153.78, "volume": 88082.0}, {"date": "2026-06-11", "close": 156.89, "volume": 82741.0}, {"date": "2026-06-12", "close": 158.34, "volume": 94320.0}, {"date": "2026-06-15", "close": 158.84, "volume": 87566.0}, {"date": "2026-06-16", "close": 160.37, "volume": 122784.0}, {"date": "2026-06-17", "close": 158.34, "volume": 130179.0}, {"date": "2026-06-18", "close": 161.45, "volume": 298346.0}, {"date": "2026-06-22", "close": 162.01, "volume": 126263.0}, {"date": "2026-06-23", "close": 163.38, "volume": 88447.0}, {"date": "2026-06-24", "close": 165.33, "volume": 164683.0}, {"date": "2026-06-25", "close": 165.51, "volume": 156773.0}, {"date": "2026-06-26", "close": 161.59, "volume": 506587.0}, {"date": "2026-06-29", "close": 141.4, "volume": 282946.0}, {"date": "2026-06-30", "close": 142.1, "volume": 398405.0}, {"date": "2026-07-01", "close": 138.07, "volume": 257725.0}, {"date": "2026-07-02", "close": 138.49, "volume": 193403.0}, {"date": "2026-07-06", "close": 139.44, "volume": 183121.0}, {"date": "2026-07-07", "close": 136.26, "volume": 194529.0}, {"date": "2026-07-08", "close": 132.3, "volume": 239925.0}, {"date": "2026-07-09", "close": 133.01, "volume": 153274.0}, {"date": "2026-07-10", "close": 133.76, "volume": 97431.0}, {"date": "2026-07-13", "close": 133.87, "volume": 130659.0}, {"date": "2026-07-14", "close": 138.24, "volume": 129662.0}, {"date": "2026-07-15", "close": 142.37, "volume": 162774.0}, {"date": "2026-07-16", "close": 143.06, "volume": 106379.0}, {"date": "2026-07-17", "close": 144.41, "volume": 141606.0}, {"date": "2026-07-20", "close": 145.29, "volume": 110493.0}, {"date": "2026-07-21", "close": 143.84, "volume": 165242.0}, {"date": "2026-07-22", "close": 143.17, "volume": 139822.0}, {"date": "2026-07-23", "close": 139.33, "volume": 314342.0}, {"date": "2026-07-24", "close": 139.03, "volume": 255918.0}, {"date": "2026-07-27", "close": 140.39, "volume": 202449.0}, {"date": "2026-07-28", "close": 143.02, "volume": 129618.0}, {"date": "2026-07-29", "close": 138.6, "volume": 135392.0}, {"date": "2026-07-30", "close": 129.22, "volume": 324081.0}, {"date": "2026-07-31", "close": 128.03, "volume": 300048.0}, {"date": "2026-08-03", "close": 132.08, "volume": 137845.0}, {"date": "2026-08-04", "close": 133.69, "volume": 170136.0}, {"date": "2026-08-05", "close": 135.29, "volume": 136378.0}, {"date": "2026-08-06", "close": 130.03, "volume": 140694.0}, {"date": "2026-08-07", "close": 129.91, "volume": 131122.0}, {"date": "2026-08-10", "close": 130.66, "volume": 113891.0}, {"date": "2026-08-11", "close": 129.66, "volume": 130318.0}, {"date": "2026-08-12", "close": 129.47, "volume": 103492.0}, {"date": "2026-08-13", "close": 128.05, "volume": 85648.0}, {"date": "2026-08-14", "close": 131.05, "volume": 93222.0}, {"date": "2026-08-17", "close": 131.57, "volume": 173637.0}, {"date": "2026-08-18", "close": 124.8, "volume": 102559.0}, {"date": "2026-08-19", "close": 123.92, "volume": 132679.0}, {"date": "2026-08-20", "close": 119.39, "volume": 138332.0}, {"date": "2026-08-21", "close": 118.99, "volume": 156726.0}, {"date": "2026-08-24", "close": 117.75, "volume": 128154.0}, {"date": "2026-08-25", "close": 118.41, "volume": 144880.0}, {"date": "2026-08-26", "close": 118.57, "volume": 96144.0}, {"date": "2026-08-27", "close": 117.67, "volume": 153528.0}, {"date": "2026-08-28", "close": 120.35, "volume": 162032.0}], "refreshing": true}