{"ticker": "LRN", "overview": {"cik": "1157408", "ticker": "LRN", "name": "Stride, Inc.", "industry": "Services-Educational Services", "country": "United States", "sic": "8200", "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001213900-26-113031", "price_sensitive": false}, {"form": "3", "date": "2026-10-27", "title": "Initial insider holdings", "accession": "0001213900-26-113030", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-27", "title": "Form ARS", "accession": "0001140361-26-040891", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-27", "title": "Form DEFA14A", "accession": "0001140361-26-040890", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-27", "title": "Proxy statement", "accession": "0001140361-26-040889", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-21", "title": "Quarterly report", "accession": "0001104659-26-117480", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001171843-26-006722", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-09", "title": "FORM 8-K", "accession": "0001104659-26-114863", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-001089", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-22", "title": "Form 4/A", "accession": "0001567675-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0002002763-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001936727-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001298215-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385586", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "Form 4/A", "accession": "0001298215-26-000010", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "Form 4/A", "accession": "0002002763-26-000012", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "Form 4/A", "accession": "0001936727-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0002002763-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001936727-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008308", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001298215-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001207632-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0002002763-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001936727-26-000008", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-05", "title": "Annual report", "accession": "0001104659-26-090515", "price_sensitive": true}]}, "description": "Stride, Inc. trades as LRN on the NYSE and is registered in the United States, classified under Services-Educational Services (SIC 8200). Privy Trades holds 1,138 insider filings for the company, from December 2007 to October 2026. Across those, 34 insiders disclosed 4 open-market purchases totalling $12.32M against 270 sales totalling $140.07M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 12315684.84, "sell_n": 270, "sell_sum": 140066657.8184, "net": -127750972.97839999, "insiders": 34, "first_date": "2007-12-13", "last_date": "2026-10-27"}, "metrics": {"ticker": "LRN", "has_prices": true, "as_of": "2026-10-28", "last": 80.1, "prev_close": 79.21, "change": 0.8900000000000006, "change_pct": 0.011235955056179784, "session_volume": 622366.0, "vwap_5": 79.65212236438575, "vwap_20": 80.00071318445897, "vwap_60": 81.19038532379534, "vwap_250": 79.15035256466898, "high_52w": 102.03, "low_52w": 61.02, "avg_volume_20": 912465.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-113987", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Dylan G. Haggart", "who_key": "Haggart Dylan G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62187.84, "score": 36.6, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Board member picks up $62K of LRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2162829/000121390026113987/0001213900-26-113987-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "0001213900-26-113031", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Dylan G. Haggart", "who_key": "Haggart Dylan G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12178122.0, "score": 64.8, "price_sensitive": true, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Director buys $12.2M of LRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2040262/000121390026113031/0001213900-26-113031-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10963}, {"id": "0001193125-26-385586", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Brian A. Shepherd", "who_key": "Shepherd Brian A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567675/000119312526385586/0001193125-26-385586-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0002002763-26-000010", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Todd Goldthwaite", "who_key": "Goldthwaite Todd", "role": "MANAGING DIRECTOR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 37859.520000000004, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2002763/000200276326000010/0002002763-26-000010-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "0001936727-26-000010", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Donna Blackman", "who_key": "Blackman Donna", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 284365.2, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO files routine paperwork on LRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1936727/000193672726000010/0001936727-26-000010-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "0001207632-26-000002", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Robert E. Knowling Jr", "who_key": "KNOWLING ROBERT E JR", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO files routine paperwork on LRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1207632/000120763226000002/0001207632-26-000002-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0002002763-26-000008", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Todd Goldthwaite", "who_key": "Goldthwaite Todd", "role": "MANAGING DIRECTOR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 19472.36, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2002763/000200276326000008/0002002763-26-000008-index.htm", "trade_date": "2026-08-09", "timestamp": "2026-08-09", "mins": 123283}, {"id": "0001936727-26-000008", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Donna Blackman", "who_key": "Blackman Donna", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 195383.68, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO files routine paperwork on LRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1936727/000193672726000008/0001936727-26-000008-index.htm", "trade_date": "2026-08-09", "timestamp": "2026-08-09", "mins": 123283}, {"id": "0001298215-26-000008", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Greerson Greene McMullen", "who_key": "McMullen Greerson Greene", "role": "EVP, GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6683.31, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider files routine paperwork on LRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1298215/000129821526000008/0001298215-26-000008-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124723}, {"id": "0001298215-26-000010", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Greerson Greene McMullen", "who_key": "McMullen Greerson Greene", "role": "EVP, GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider files routine paperwork on LRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1298215/000129821526000010/0001298215-26-000010-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "0002002763-26-000012", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Todd Goldthwaite", "who_key": "Goldthwaite Todd", "role": "MANAGING DIRECTOR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2002763/000200276326000012/0002002763-26-000012-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "0001936727-26-000012", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Donna Blackman", "who_key": "Blackman Donna", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO files routine paperwork on LRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1936727/000193672726000012/0001936727-26-000012-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "0001193125-26-329115", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Brian A. Shepherd", "who_key": "Shepherd Brian A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000119312526329115/0001193125-26-329115-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139123}, {"id": "0002002763-26-000006", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Todd Goldthwaite", "who_key": "Goldthwaite Todd", "role": "MANAGING DIRECTOR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 399145.35, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000200276326000006/0002002763-26-000006-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139123}, {"id": "0001936727-26-000006", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Donna Blackman", "who_key": "Blackman Donna", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3731349.48, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO files routine paperwork on LRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000193672726000006/0001936727-26-000006-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139123}, {"id": "13DG-0001274173-26-000125", "src": "13DG", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "JANUS HENDERSON GROUP PLC takes a 5.4% passive stake in LRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000125-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-001102", "src": "13DG", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Stride, Inc.", "who_key": "Stride, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Stride, Inc. takes a 5.05% passive stake in LRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/0002100119-26-001102-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000705", "src": "13DG", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Stride, Inc.", "who_key": "Stride, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Stride, Inc. crosses 5% of LRN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/0002100121-26-000705-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002318", "src": "13DG", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Stride, Inc.", "who_key": "Stride, 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": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Stride, Inc. adjusts its stake in LRN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/0000102909-26-002318-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001298215-26-000006", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Greerson Greene McMullen", "who_key": "McMullen Greerson Greene", "role": "EVP, GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30622.68, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider files routine paperwork on LRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000129821526000006/0001298215-26-000006-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334963}, {"id": "0001443328-26-000004", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "James Jeaho Rhyu", "who_key": "Rhyu James Jeaho", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 782008.5, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO files routine paperwork on LRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000144332826000004/0001443328-26-000004-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001936727-26-000004", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Donna Blackman", "who_key": "Blackman Donna", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 188298.75, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO files routine paperwork on LRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000193672726000004/0001936727-26-000004-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370963}, {"id": "0002002763-26-000004", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Todd Goldthwaite", "who_key": "Goldthwaite Todd", "role": "MANAGING DIRECTOR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 29824.5, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000200276326000004/0002002763-26-000004-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370963}, {"id": "0001936727-26-000002", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Donna Blackman", "who_key": "Blackman Donna", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 131653.61000000002, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO files routine paperwork on LRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000193672726000002/0001936727-26-000002-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383923}, {"id": "0002002763-26-000002", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Todd Goldthwaite", "who_key": "Goldthwaite Todd", "role": "MANAGING DIRECTOR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16308.220000000001, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000200276326000002/0002002763-26-000002-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383923}, {"id": "0001443328-26-000002", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "James Jeaho Rhyu", "who_key": "Rhyu James Jeaho", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 713725.86, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO files routine paperwork on LRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000144332826000002/0001443328-26-000002-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383923}, {"id": "0001298215-26-000004", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Greerson Greene McMullen", "who_key": "McMullen Greerson Greene", "role": "EVP, GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8343.85, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider files routine paperwork on LRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000129821526000004/0001298215-26-000004-index.htm", "trade_date": "2026-02-08", "timestamp": "2026-02-08", "mins": 385363}, {"id": "SENATE-315cd41e0e2e492b9fc632bb92100734-4", "src": "CONGRESS", "ticker": "LRN", "cik": "", "company": "Stride, Inc.", "company_raw": "Stride, Inc. Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Markwayne Mullin buys LRN ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/315cd41e-0e2e-492b-9fc6-32bb92100734/", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391123}, {"id": "SENATE-98b3317b263248c3b636d5555c4680ca-22", "src": "CONGRESS", "ticker": "LRN", "cik": "", "company": "Stride, Inc.", "company_raw": "Stride, Inc. Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Markwayne Mullin picks up LRN ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/98b3317b-2632-48c3-b636-d5555c4680ca/", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434323}, {"id": "SENATE-98b3317b263248c3b636d5555c4680ca-32", "src": "CONGRESS", "ticker": "LRN", "cik": "", "company": "Stride, Inc.", "company_raw": "Stride, Inc. Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Markwayne Mullin picks up LRN ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/98b3317b-2632-48c3-b636-d5555c4680ca/", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434323}], "recent_buys": [{"id": "0001213900-26-113987", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Dylan G. Haggart", "who_key": "Haggart Dylan G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62187.84, "score": 36.6, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Board member picks up $62K of LRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2162829/000121390026113987/0001213900-26-113987-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "0001213900-26-113031", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Dylan G. Haggart", "who_key": "Haggart Dylan G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12178122.0, "score": 64.8, "price_sensitive": true, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Director buys $12.2M of LRN", "source_url": "https://www.sec.gov/Archives/edgar/data/2040262/000121390026113031/0001213900-26-113031-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10963}, {"id": "0001209191-13-051907", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "K12 INC", "who": "Nathaniel A. Davis", "who_key": "DAVIS NATHANIEL A", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 73275.0, "score": 37.7, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Board insider adds $73K of LRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919113051907/0001209191-13-051907-index.htm", "trade_date": "2013-11-12", "timestamp": "2013-11-12", "mins": 6823603}, {"id": "0001209191-07-070160", "src": "INSIDERS", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "K12 INC", "who": "Ronald J. Packard", "who_key": "Packard Ronald J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2100.0, "score": 30.9, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO loads up: $2K into LRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919107070160/0001209191-07-070160-index.htm", "trade_date": "2007-12-13", "timestamp": "2007-12-13", "mins": 9935443}], "institutional": [{"id": "13DG-0001274173-26-000125", "src": "13DG", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "JANUS HENDERSON GROUP PLC takes a 5.4% passive stake in LRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000125-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-001102", "src": "13DG", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Stride, Inc.", "who_key": "Stride, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Stride, Inc. takes a 5.05% passive stake in LRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/0002100119-26-001102-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000705", "src": "13DG", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Stride, Inc.", "who_key": "Stride, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Stride, Inc. crosses 5% of LRN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/0002100121-26-000705-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002318", "src": "13DG", "ticker": "LRN", "cik": "1157408", "company": "Stride, Inc.", "company_raw": "Stride, Inc.", "who": "Stride, Inc.", "who_key": "Stride, 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": 1, "industry": "Services-Educational Services", "country": "United States", "headline": "Stride, Inc. adjusts its stake in LRN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/0000102909-26-002318-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Stride, Inc. Common Stock", "new_value": "Stride, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001157408", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001157408", "applied": 1, "detected_at": "2026-10-25T18:40:41.203498"}]}, "key_people": [{"who": "Ronald J. Packard", "who_key": "Packard Ronald J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2100.0, "sold": 33870605.09, "net": -33868505.09, "trades": 69, "top_score": 30.9, "lean": "selling", "history": [{"action": "SELL", "amount": 248800.0, "date": "2013-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919113047515/0001209191-13-047515-index.htm"}, {"action": "SELL", "amount": 317400.0, "date": "2013-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919113045952/0001209191-13-045952-index.htm"}, {"action": "SELL", "amount": 621640.0, "date": "2013-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919113045084/0001209191-13-045084-index.htm"}, {"action": "SELL", "amount": 1010410.0, "date": "2013-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919113044181/0001209191-13-044181-index.htm"}, {"action": "SELL", "amount": 991980.0, "date": "2013-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919113043384/0001209191-13-043384-index.htm"}, {"action": "SELL", "amount": 913550.0, "date": "2013-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919113042543/0001209191-13-042543-index.htm"}, {"action": "SELL", "amount": 245680.0, "date": "2013-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919113041876/0001209191-13-041876-index.htm"}, {"action": "SELL", "amount": 253200.0, "date": "2013-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919113041214/0001209191-13-041214-index.htm"}, {"action": "SELL", "amount": 248720.0, "date": "2013-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919113040143/0001209191-13-040143-index.htm"}, {"action": "SELL", "amount": 310740.0, "date": "2013-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919113038980/0001209191-13-038980-index.htm"}, {"action": "SELL", "amount": 243440.0, "date": "2013-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919113038076/0001209191-13-038076-index.htm"}, {"action": "SELL", "amount": 988364.77, "date": "2013-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919113037055/0001209191-13-037055-index.htm"}, {"action": "SELL", "amount": 788400.0, "date": "2012-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919112052840/0001209191-12-052840-index.htm"}, {"action": "SELL", "amount": 69989.75, "date": "2011-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919111038915/0001209191-11-038915-index.htm"}, {"action": "SELL", "amount": 449975.0, "date": "2011-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919111036222/0001209191-11-036222-index.htm"}, {"action": "SELL", "amount": 586170.0, "date": "2011-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919111034095/0001209191-11-034095-index.htm"}, {"action": "SELL", "amount": 751519.9999999999, "date": "2011-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919111031612/0001209191-11-031612-index.htm"}, {"action": "SELL", "amount": 1242940.0, "date": "2011-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919111028408/0001209191-11-028408-index.htm"}, {"action": "SELL", "amount": 2661068.18, "date": "2011-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919111025091/0001209191-11-025091-index.htm"}, {"action": "SELL", "amount": 1597840.05, "date": "2011-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919111023039/0001209191-11-023039-index.htm"}, {"action": "SELL", "amount": 668824.25, "date": "2011-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919111020623/0001209191-11-020623-index.htm"}, {"action": "SELL", "amount": 723712.0, "date": "2011-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919111018873/0001209191-11-018873-index.htm"}, {"action": "SELL", "amount": 855464.0, "date": "2011-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919111015631/0001209191-11-015631-index.htm"}, {"action": "SELL", "amount": 993740.0, "date": "2011-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919111011199/0001209191-11-011199-index.htm"}, {"action": "SELL", "amount": 222612.2, "date": "2011-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919111007261/0001209191-11-007261-index.htm"}], "latest": {"action": "SELL", "amount": 248800.0, "date": "2013-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919113047515/0001209191-13-047515-index.htm"}}, {"who": "Nathaniel A. Davis", "who_key": "DAVIS NATHANIEL A", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 73275.0, "sold": 25636830.77, "net": -25563555.77, "trades": 15, "top_score": 37.7, "lean": "selling", "history": [{"action": "SELL", "amount": 4098421.02, "date": "2022-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000141588922004389/0001415889-22-004389-index.htm"}, {"action": "SELL", "amount": 3138412.68, "date": "2021-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911021004405/0001179110-21-004405-index.htm"}, {"action": "SELL", "amount": 2998175.8000000003, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000110465921046703/0001104659-21-046703-index.htm"}, {"action": "SELL", "amount": 3816922.14, "date": "2020-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911020008038/0001179110-20-008038-index.htm"}, {"action": "SELL", "amount": 180908.0, "date": "2020-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911020007195/0001179110-20-007195-index.htm"}, {"action": "SELL", "amount": 2906000.0, "date": "2019-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911019001047/0001179110-19-001047-index.htm"}, {"action": "SELL", "amount": 2625839.0, "date": "2019-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911019000899/0001179110-19-000899-index.htm"}, {"action": "SELL", "amount": 2404576.68, "date": "2019-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911019000438/0001179110-19-000438-index.htm"}, {"action": "SELL", "amount": 1242600.0, "date": "2018-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911018012340/0001179110-18-012340-index.htm"}, {"action": "SELL", "amount": 28260.0, "date": "2018-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911018011718/0001179110-18-011718-index.htm"}, {"action": "SELL", "amount": 1481112.86, "date": "2018-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911018010512/0001179110-18-010512-index.htm"}, {"action": "SELL", "amount": 302852.59, "date": "2018-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911018009651/0001179110-18-009651-index.htm"}, {"action": "SELL", "amount": 361599.99999999994, "date": "2018-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911018001255/0001179110-18-001255-index.htm"}, {"action": "SELL", "amount": 51150.0, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911017006646/0001179110-17-006646-index.htm"}, {"action": "BUY", "amount": 73275.0, "date": "2013-11-12", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919113051907/0001209191-13-051907-index.htm"}], "latest": {"action": "SELL", "amount": 4098421.02, "date": "2022-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000141588922004389/0001415889-22-004389-index.htm"}}, {"who": "Thomas J. Wilford", "who_key": "WILFORD THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 15802951.43, "net": -15802951.43, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 125100.0, "date": "2010-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919110039813/0001209191-10-039813-index.htm"}, {"action": "SELL", "amount": 7059.42, "date": "2010-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919110036179/0001209191-10-036179-index.htm"}, {"action": "SELL", "amount": 7088.63, "date": "2010-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919110020062/0001209191-10-020062-index.htm"}, {"action": "SELL", "amount": 119154.78000000001, "date": "2010-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919110018373/0001209191-10-018373-index.htm"}, {"action": "SELL", "amount": 168877.5, "date": "2010-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919110016104/0001209191-10-016104-index.htm"}, {"action": "SELL", "amount": 981566.21, "date": "2010-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919110015292/0001209191-10-015292-index.htm"}, {"action": "SELL", "amount": 1091094.0, "date": "2010-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919110013526/0001209191-10-013526-index.htm"}, {"action": "SELL", "amount": 1050890.0, "date": "2010-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919110006563/0001209191-10-006563-index.htm"}, {"action": "SELL", "amount": 1044260.0000000001, "date": "2010-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919110001928/0001209191-10-001928-index.htm"}, {"action": "SELL", "amount": 387860.0, "date": "2009-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919109056919/0001209191-09-056919-index.htm"}, {"action": "SELL", "amount": 633185.0, "date": "2009-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919109056424/0001209191-09-056424-index.htm"}, {"action": "SELL", "amount": 240108.00000000003, "date": "2009-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919109055552/0001209191-09-055552-index.htm"}, {"action": "SELL", "amount": 723350.0, "date": "2009-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919109055180/0001209191-09-055180-index.htm"}, {"action": "SELL", "amount": 510745.5900000001, "date": "2009-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919109053351/0001209191-09-053351-index.htm"}, {"action": "SELL", "amount": 53622.0, "date": "2009-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919109052696/0001209191-09-052696-index.htm"}, {"action": "SELL", "amount": 392666.3, "date": "2009-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919109051943/0001209191-09-051943-index.htm"}, {"action": "SELL", "amount": 55230.0, "date": "2009-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919109048319/0001209191-09-048319-index.htm"}, {"action": "SELL", "amount": 920500.0, "date": "2009-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919109049662/0001209191-09-049662-index.htm"}, {"action": "SELL", "amount": 7290594.0, "date": "2007-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919108003271/0001209191-08-003271-index.htm"}], "latest": {"action": "SELL", "amount": 125100.0, "date": "2010-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919110039813/0001209191-10-039813-index.htm"}}, {"who": "James Jeaho Rhyu", "who_key": "Rhyu James Jeaho", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 12713515.17, "net": -12713515.17, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2270896.26, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000141588925022493/0001415889-25-022493-index.htm"}, {"action": "SELL", "amount": 2816888.99, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000141588924026456/0001415889-24-026456-index.htm"}, {"action": "SELL", "amount": 1264000.0, "date": "2023-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000141588923014575/0001415889-23-014575-index.htm"}, {"action": "SELL", "amount": 1438650.1900000002, "date": "2023-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000141588923001513/0001415889-23-001513-index.htm"}, {"action": "SELL", "amount": 1685246.6300000001, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000141588922005832/0001415889-22-005832-index.htm"}, {"action": "SELL", "amount": 656676.3999999999, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911020009006/0001179110-20-009006-index.htm"}, {"action": "SELL", "amount": 377856.7, "date": "2020-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911020007366/0001179110-20-007366-index.htm"}, {"action": "SELL", "amount": 393750.0, "date": "2020-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911020007095/0001179110-20-007095-index.htm"}, {"action": "SELL", "amount": 270000.0, "date": "2017-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911017013408/0001179110-17-013408-index.htm"}, {"action": "SELL", "amount": 90000.0, "date": "2017-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911017013159/0001179110-17-013159-index.htm"}, {"action": "SELL", "amount": 180000.0, "date": "2017-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911017012732/0001179110-17-012732-index.htm"}, {"action": "SELL", "amount": 180000.0, "date": "2017-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911017012206/0001179110-17-012206-index.htm"}, {"action": "SELL", "amount": 180000.0, "date": "2017-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911017011956/0001179110-17-011956-index.htm"}, {"action": "SELL", "amount": 180300.0, "date": "2017-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911017011328/0001179110-17-011328-index.htm"}, {"action": "SELL", "amount": 180550.0, "date": "2017-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911017010717/0001179110-17-010717-index.htm"}, {"action": "SELL", "amount": 180000.0, "date": "2017-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911017010343/0001179110-17-010343-index.htm"}, {"action": "SELL", "amount": 182000.0, "date": "2017-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911017009468/0001179110-17-009468-index.htm"}, {"action": "SELL", "amount": 92750.0, "date": "2017-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911017008766/0001179110-17-008766-index.htm"}, {"action": "SELL", "amount": 93950.0, "date": "2017-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000117911017008675/0001179110-17-008675-index.htm"}], "latest": {"action": "SELL", "amount": 2270896.26, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000141588925022493/0001415889-25-022493-index.htm"}}, {"who": "Dylan G. Haggart", "who_key": "Haggart Dylan G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12240309.84, "sold": 0, "net": 12240309.84, "trades": 2, "top_score": 64.8, "lean": "buying", "history": [{"action": "BUY", "amount": 62187.84, "date": "2026-10-27", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2162829/000121390026113987/0001213900-26-113987-index.htm"}, {"action": "BUY", "amount": 12178122.0, "date": "2026-10-26", "score": 64.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2040262/000121390026113031/0001213900-26-113031-index.htm"}], "latest": {"action": "BUY", "amount": 62187.84, "date": "2026-10-27", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2162829/000121390026113987/0001213900-26-113987-index.htm"}}, {"who": "Lowell J. Milken", "who_key": "MILKEN LOWELL J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 7280363.9652, "net": -7280363.9652, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 85377.70000000001, "date": "2009-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919109056693/0001209191-09-056693-index.htm"}, {"action": "SELL", "amount": 5886300.0, "date": "2008-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919108059362/0001209191-08-059362-index.htm"}, {"action": "SELL", "amount": 188113.1452, "date": "2008-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919108059151/0001209191-08-059151-index.htm"}, {"action": "SELL", "amount": 340528.0, "date": "2008-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919108051545/0001209191-08-051545-index.htm"}, {"action": "SELL", "amount": 780045.12, "date": "2008-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919108019717/0001209191-08-019717-index.htm"}], "latest": {"action": "SELL", "amount": 85377.70000000001, "date": "2009-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919109056693/0001209191-09-056693-index.htm"}}, {"who": "Michael R. Milken", "who_key": "MILKEN MICHAEL R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 6731342.22, "net": -6731342.22, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 64997.100000000006, "date": "2009-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919109056696/0001209191-09-056696-index.htm"}, {"action": "SELL", "amount": 5886300.0, "date": "2008-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919108059365/0001209191-08-059365-index.htm"}, {"action": "SELL", "amount": 780045.12, "date": "2008-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919108019716/0001209191-08-019716-index.htm"}], "latest": {"action": "SELL", "amount": 64997.100000000006, "date": "2009-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919109056696/0001209191-09-056696-index.htm"}}, {"who": "Andrew H. Tisch", "who_key": "TISCH ANDREW H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6687963.86, "net": -6687963.86, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 79739.27, "date": "2009-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919109046179/0001209191-09-046179-index.htm"}, {"action": "SELL", "amount": 23500.59, "date": "2009-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919109053864/0001209191-09-053864-index.htm"}, {"action": "SELL", "amount": 6584724.0, "date": "2007-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919108003270/0001209191-08-003270-index.htm"}], "latest": {"action": "SELL", "amount": 79739.27, "date": "2009-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157408/000120919109046179/0001209191-09-046179-index.htm"}}], "activity": [{"date": "2026-10-26", "net": 12178122.0}, {"date": "2026-10-27", "net": 62187.84}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001213900-26-113031", "price_sensitive": false}, {"form": "3", "date": "2026-10-27", "title": "Initial insider holdings", "accession": "0001213900-26-113030", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-27", "title": "Form ARS", "accession": "0001140361-26-040891", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-27", "title": "Form DEFA14A", "accession": "0001140361-26-040890", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-27", "title": "Proxy statement", "accession": "0001140361-26-040889", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-21", "title": "Quarterly report", "accession": "0001104659-26-117480", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001171843-26-006722", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-09", "title": "FORM 8-K", "accession": "0001104659-26-114863", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-001089", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-22", "title": "Form 4/A", "accession": "0001567675-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0002002763-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001936727-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001298215-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385586", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "Form 4/A", "accession": "0001298215-26-000010", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "Form 4/A", "accession": "0002002763-26-000012", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-27", "title": "Form 4/A", "accession": "0001936727-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0002002763-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001936727-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008308", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001298215-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001207632-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0002002763-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001936727-26-000008", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-05", "title": "Annual report", "accession": "0001104659-26-090515", "price_sensitive": true}], "performance": {"ticker": "LRN", "has_prices": true, "summary": {"n": 12, "avg": 1.0495374654254357, "win_rate": 0.6666666666666666, "best": 6.53527751646284, "worst": -0.41813162865029785, "as_of": "2026-10-28"}, "buys": [{"who": "Haggart Dylan G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62187.84, "date": "2026-10-27", "score": 36.6, "ref_price": 79.21, "return": 0.011235955056179784}, {"who": "Haggart Dylan G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12178122.0, "date": "2026-10-26", "score": 64.8, "ref_price": 78.42, "return": 0.021423106350420718}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-02-04", "score": 0.0, "ref_price": 86.45, "return": -0.07345286292654724}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 67.6, "return": 0.18491124260355032}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 67.6, "return": 0.18491124260355032}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2025-02-03", "score": 0.0, "ref_price": 137.66, "return": -0.41813162865029785}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 106.34, "return": -0.24675568929847666}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 106.34, "return": -0.24675568929847666}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-07-30", "score": 0.0, "ref_price": 76.05, "return": 0.05325443786982245}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-07-30", "score": 0.0, "ref_price": 76.05, "return": 0.05325443786982245}, {"who": "DAVIS NATHANIEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 73275.0, "date": "2013-11-12", "score": 37.7, "ref_price": 10.63, "return": 6.53527751646284}, {"who": "Packard Ronald J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2100.0, "date": "2007-12-13", "score": 30.9, "ref_price": 10.63, "return": 6.53527751646284}]}, "price_series": [{"date": "2016-10-28", "close": 10.63, "volume": 310462.0}, {"date": "2016-10-31", "close": 10.84, "volume": 241272.0}, {"date": "2016-11-01", "close": 10.6, "volume": 321153.0}, {"date": "2016-11-02", "close": 10.7, "volume": 182901.0}, {"date": "2016-11-03", "close": 10.9, "volume": 212954.0}, {"date": "2016-11-04", "close": 11.14, "volume": 232306.0}, {"date": "2016-11-07", "close": 11.39, "volume": 258191.0}, {"date": "2016-11-08", "close": 11.19, "volume": 190499.0}, {"date": "2016-11-09", "close": 12.27, "volume": 244712.0}, {"date": "2016-11-10", "close": 13.18, "volume": 322749.0}, {"date": "2016-11-11", "close": 13.67, "volume": 343602.0}, {"date": "2016-11-14", "close": 13.5, "volume": 332800.0}, {"date": "2016-11-15", "close": 13.42, "volume": 148613.0}, {"date": "2016-11-16", "close": 13.64, "volume": 278046.0}, {"date": "2016-11-17", "close": 13.57, "volume": 202371.0}, {"date": "2016-11-18", "close": 13.5, "volume": 130140.0}, {"date": "2016-11-21", "close": 13.86, "volume": 108266.0}, {"date": "2016-11-22", "close": 14.0, "volume": 153157.0}, {"date": "2016-11-23", "close": 14.15, "volume": 270178.0}, {"date": "2016-11-25", "close": 14.56, "volume": 164774.0}, {"date": "2016-11-28", "close": 14.23, "volume": 182699.0}, {"date": "2016-11-29", "close": 14.48, "volume": 212069.0}, {"date": "2016-11-30", "close": 14.68, "volume": 318502.0}, {"date": "2016-12-01", "close": 14.85, "volume": 211980.0}, {"date": "2016-12-02", "close": 15.23, "volume": 340865.0}, {"date": "2016-12-05", "close": 15.84, "volume": 288263.0}, {"date": "2016-12-06", "close": 16.37, "volume": 276325.0}, {"date": "2016-12-07", "close": 16.35, "volume": 275049.0}, {"date": "2016-12-08", "close": 16.33, "volume": 344588.0}, {"date": "2016-12-09", "close": 16.5, "volume": 211142.0}, {"date": "2016-12-12", "close": 16.38, "volume": 156880.0}, {"date": "2016-12-13", "close": 16.38, "volume": 259950.0}, {"date": "2016-12-14", "close": 16.17, "volume": 178178.0}, {"date": "2016-12-15", "close": 16.74, "volume": 320464.0}, {"date": "2016-12-16", "close": 17.53, "volume": 736438.0}, {"date": "2016-12-19", "close": 17.07, "volume": 331937.0}, {"date": "2016-12-20", "close": 17.16, "volume": 197803.0}, {"date": "2016-12-21", "close": 16.95, "volume": 126518.0}, {"date": "2016-12-22", "close": 17.26, "volume": 125988.0}, {"date": "2016-12-23", "close": 17.43, "volume": 135939.0}, {"date": "2016-12-27", "close": 17.45, "volume": 154337.0}, {"date": "2016-12-28", "close": 17.38, "volume": 160546.0}, {"date": "2016-12-29", "close": 17.41, "volume": 91247.0}, {"date": "2016-12-30", "close": 17.16, "volume": 137928.0}, {"date": "2017-01-03", "close": 17.5, "volume": 159430.0}, {"date": "2017-01-04", "close": 17.55, "volume": 174075.0}, {"date": "2017-01-05", "close": 17.4, "volume": 223894.0}, {"date": "2017-01-06", "close": 17.32, "volume": 132261.0}, {"date": "2017-01-09", "close": 17.34, "volume": 136776.0}, {"date": "2017-01-10", "close": 17.53, "volume": 129433.0}, {"date": "2017-01-11", "close": 17.56, "volume": 182974.0}, {"date": "2017-01-12", "close": 16.95, "volume": 245558.0}, {"date": "2017-01-13", "close": 17.27, "volume": 166280.0}, {"date": "2017-01-17", "close": 16.58, "volume": 198138.0}, {"date": "2017-01-18", "close": 16.46, "volume": 283951.0}, {"date": "2017-01-19", "close": 16.3, "volume": 252022.0}, {"date": "2017-01-20", "close": 16.9, "volume": 166394.0}, {"date": "2017-01-23", "close": 16.54, "volume": 156371.0}, {"date": "2017-01-24", "close": 16.69, "volume": 142156.0}, {"date": "2017-01-25", "close": 16.98, "volume": 157033.0}, {"date": "2017-01-26", "close": 16.83, "volume": 136441.0}, {"date": "2017-01-27", "close": 19.59, "volume": 1002142.0}, {"date": "2017-01-30", "close": 20.19, "volume": 582371.0}, {"date": "2017-01-31", "close": 19.93, "volume": 429884.0}, {"date": "2017-02-01", "close": 19.53, "volume": 393579.0}, {"date": "2017-02-02", "close": 18.66, "volume": 419037.0}, {"date": "2017-02-03", "close": 18.71, "volume": 292880.0}, {"date": "2017-02-06", "close": 18.37, "volume": 407538.0}, {"date": "2017-02-07", "close": 18.6, "volume": 327334.0}, {"date": "2017-02-08", "close": 18.21, "volume": 203352.0}, {"date": "2017-02-09", "close": 18.92, "volume": 226522.0}, {"date": "2017-02-10", "close": 18.84, "volume": 181207.0}, {"date": "2017-02-13", "close": 18.39, "volume": 292963.0}, {"date": "2017-02-14", "close": 18.17, "volume": 190697.0}, {"date": "2017-02-15", "close": 18.03, "volume": 248111.0}, {"date": "2017-02-16", "close": 18.0, "volume": 281128.0}, {"date": "2017-02-17", "close": 18.24, "volume": 266027.0}, {"date": "2017-02-21", "close": 18.26, "volume": 207036.0}, {"date": "2017-02-22", "close": 18.41, "volume": 243809.0}, {"date": "2017-02-23", "close": 17.94, "volume": 140322.0}, {"date": "2017-02-24", "close": 18.08, "volume": 256557.0}, {"date": "2017-02-27", "close": 18.1, "volume": 309136.0}, {"date": "2017-02-28", "close": 17.86, "volume": 499900.0}, {"date": "2017-03-01", "close": 18.32, "volume": 479175.0}, {"date": "2017-03-02", "close": 18.07, "volume": 382174.0}, {"date": "2017-03-03", "close": 18.39, "volume": 321582.0}, {"date": "2017-03-06", "close": 18.11, "volume": 176874.0}, {"date": "2017-03-07", "close": 18.17, "volume": 138455.0}, {"date": "2017-03-08", "close": 17.86, "volume": 124336.0}, {"date": "2017-03-09", "close": 17.87, "volume": 186401.0}, {"date": "2017-03-10", "close": 18.32, "volume": 232702.0}, {"date": "2017-03-13", "close": 18.17, "volume": 156309.0}, {"date": "2017-03-14", "close": 18.19, "volume": 223554.0}, {"date": "2017-03-15", "close": 18.36, "volume": 151634.0}, {"date": "2017-03-16", "close": 18.65, "volume": 147474.0}, {"date": "2017-03-17", "close": 18.88, "volume": 283573.0}, {"date": "2017-03-20", "close": 18.91, "volume": 112612.0}, {"date": "2017-03-21", "close": 18.16, "volume": 150921.0}, {"date": "2017-03-22", "close": 18.5, "volume": 175706.0}, {"date": "2017-03-23", "close": 18.75, "volume": 121414.0}, {"date": "2017-03-24", "close": 18.65, "volume": 120955.0}, {"date": "2017-03-27", "close": 18.3, "volume": 162582.0}, {"date": "2017-03-28", "close": 18.42, "volume": 171474.0}, {"date": "2017-03-29", "close": 18.4, "volume": 195953.0}, {"date": "2017-03-30", "close": 18.65, "volume": 121232.0}, {"date": "2017-03-31", "close": 19.15, "volume": 313649.0}, {"date": "2017-04-03", "close": 19.07, "volume": 261470.0}, {"date": "2017-04-04", "close": 19.17, "volume": 184930.0}, {"date": "2017-04-05", "close": 18.96, "volume": 187030.0}, {"date": "2017-04-06", "close": 19.3, "volume": 146456.0}, {"date": "2017-04-07", "close": 19.1, "volume": 437914.0}, {"date": "2017-04-10", "close": 18.54, "volume": 207166.0}, {"date": "2017-04-11", "close": 19.04, "volume": 166972.0}, {"date": "2017-04-12", "close": 18.62, "volume": 127975.0}, {"date": "2017-04-13", "close": 18.69, "volume": 156618.0}, {"date": "2017-04-17", "close": 19.06, "volume": 104582.0}, {"date": "2017-04-18", "close": 19.37, "volume": 196503.0}, {"date": "2017-04-19", "close": 19.32, "volume": 217132.0}, {"date": "2017-04-20", "close": 19.71, "volume": 199166.0}, {"date": "2017-04-21", "close": 19.63, "volume": 165303.0}, {"date": "2017-04-24", "close": 19.7, "volume": 252578.0}, {"date": "2017-04-25", "close": 20.28, "volume": 238347.0}, {"date": "2017-04-26", "close": 20.43, "volume": 315451.0}, {"date": "2017-04-27", "close": 20.26, "volume": 234531.0}, {"date": "2017-04-28", "close": 18.85, "volume": 743643.0}, {"date": "2017-05-01", "close": 19.54, "volume": 412464.0}, {"date": "2017-05-02", "close": 20.36, "volume": 413953.0}, {"date": "2017-05-03", "close": 20.32, "volume": 270855.0}, {"date": "2017-05-04", "close": 20.29, "volume": 308461.0}, {"date": "2017-05-05", "close": 19.94, "volume": 249619.0}, {"date": "2017-05-08", "close": 19.93, "volume": 271511.0}, {"date": "2017-05-09", "close": 20.06, "volume": 550068.0}, {"date": "2017-05-10", "close": 20.84, "volume": 200324.0}, {"date": "2017-05-11", "close": 20.91, "volume": 267665.0}, {"date": "2017-05-12", "close": 20.76, "volume": 205289.0}, {"date": "2017-05-15", "close": 20.55, "volume": 306952.0}, {"date": "2017-05-16", "close": 20.11, "volume": 255949.0}, {"date": "2017-05-17", "close": 19.03, "volume": 252941.0}, {"date": "2017-05-18", "close": 19.36, "volume": 200600.0}, {"date": "2017-05-19", "close": 19.47, "volume": 145896.0}, {"date": "2017-05-22", "close": 19.34, "volume": 146629.0}, {"date": "2017-05-23", "close": 19.31, "volume": 135839.0}, {"date": "2017-05-24", "close": 19.3, "volume": 100626.0}, {"date": "2017-05-25", "close": 19.36, "volume": 219368.0}, {"date": "2017-05-26", "close": 19.22, "volume": 137557.0}, {"date": "2017-05-30", "close": 18.86, "volume": 250469.0}, {"date": "2017-05-31", "close": 18.83, "volume": 197186.0}, {"date": "2017-06-01", "close": 19.25, "volume": 159688.0}, {"date": "2017-06-02", "close": 19.4, "volume": 207202.0}, {"date": "2017-06-05", "close": 18.89, "volume": 167640.0}, {"date": "2017-06-06", "close": 18.74, "volume": 245478.0}, {"date": "2017-06-07", "close": 18.75, "volume": 126096.0}, {"date": "2017-06-08", "close": 19.04, "volume": 153043.0}, {"date": "2017-06-09", "close": 18.95, "volume": 159572.0}, {"date": "2017-06-12", "close": 18.98, "volume": 137385.0}, {"date": "2017-06-13", "close": 19.05, "volume": 67118.0}, {"date": "2017-06-14", "close": 18.53, "volume": 134641.0}, {"date": "2017-06-15", "close": 18.68, "volume": 112287.0}, {"date": "2017-06-16", "close": 18.45, "volume": 268905.0}, {"date": "2017-06-19", "close": 18.48, "volume": 216983.0}, {"date": "2017-06-20", "close": 18.21, "volume": 138439.0}, {"date": "2017-06-21", "close": 18.06, "volume": 147123.0}, {"date": "2017-06-22", "close": 17.79, "volume": 117074.0}, {"date": "2017-06-23", "close": 17.57, "volume": 381963.0}, {"date": "2017-06-26", "close": 17.66, "volume": 146959.0}, {"date": "2017-06-27", "close": 17.38, "volume": 180577.0}, {"date": "2017-06-28", "close": 18.03, "volume": 195214.0}, {"date": "2017-06-29", "close": 18.03, "volume": 153227.0}, {"date": "2017-06-30", "close": 17.92, "volume": 213276.0}, {"date": "2017-07-03", "close": 17.92, "volume": 54300.0}, {"date": "2017-07-05", "close": 18.13, "volume": 117462.0}, {"date": "2017-07-06", "close": 17.71, "volume": 135491.0}, {"date": "2017-07-07", "close": 17.97, "volume": 97934.0}, {"date": "2017-07-10", "close": 17.72, "volume": 211707.0}, {"date": "2017-07-11", "close": 17.66, "volume": 139941.0}, {"date": "2017-07-12", "close": 17.88, "volume": 98900.0}, {"date": "2017-07-13", "close": 18.47, "volume": 159557.0}, {"date": "2017-07-14", "close": 18.24, "volume": 141556.0}, {"date": "2017-07-17", "close": 18.36, "volume": 117395.0}, {"date": "2017-07-18", "close": 18.3, "volume": 146178.0}, {"date": "2017-07-19", "close": 18.54, "volume": 120485.0}, {"date": "2017-07-20", "close": 18.21, "volume": 159976.0}, {"date": "2017-07-21", "close": 17.99, "volume": 237536.0}, {"date": "2017-07-24", "close": 18.01, "volume": 195656.0}, {"date": "2017-07-25", "close": 18.08, "volume": 256265.0}, {"date": "2017-07-26", "close": 17.91, "volume": 223646.0}, {"date": "2017-07-27", "close": 17.8, "volume": 253583.0}, {"date": "2017-07-28", "close": 18.05, "volume": 116138.0}, {"date": "2017-07-31", "close": 17.71, "volume": 167341.0}, {"date": "2017-08-01", "close": 17.87, "volume": 147685.0}, {"date": "2017-08-02", "close": 17.85, "volume": 147947.0}, {"date": "2017-08-03", "close": 18.07, "volume": 94849.0}, {"date": "2017-08-04", "close": 18.09, "volume": 178565.0}, {"date": "2017-08-07", "close": 18.05, "volume": 161618.0}, {"date": "2017-08-08", "close": 17.95, "volume": 125959.0}, {"date": "2017-08-09", "close": 16.82, "volume": 332462.0}, {"date": "2017-08-10", "close": 17.29, "volume": 178492.0}, {"date": "2017-08-11", "close": 16.99, "volume": 223125.0}, {"date": "2017-08-14", "close": 17.84, "volume": 173731.0}, {"date": "2017-08-15", "close": 17.36, "volume": 147284.0}, {"date": "2017-08-16", "close": 17.47, "volume": 191185.0}, {"date": "2017-08-17", "close": 17.33, "volume": 153844.0}, {"date": "2017-08-18", "close": 17.21, "volume": 133957.0}, {"date": "2017-08-21", "close": 17.29, "volume": 115863.0}, {"date": "2017-08-22", "close": 17.28, "volume": 144171.0}, {"date": "2017-08-23", "close": 16.95, "volume": 139411.0}, {"date": "2017-08-24", "close": 17.01, "volume": 139747.0}, {"date": "2017-08-25", "close": 17.64, "volume": 142043.0}, {"date": "2017-08-28", "close": 17.39, "volume": 203197.0}, {"date": "2017-08-29", "close": 17.44, "volume": 208441.0}, {"date": "2017-08-30", "close": 17.45, "volume": 113508.0}, {"date": "2017-08-31", "close": 17.92, "volume": 163423.0}, {"date": "2017-09-01", "close": 17.72, "volume": 76866.0}, {"date": "2017-09-05", "close": 17.81, "volume": 138820.0}, {"date": "2017-09-06", "close": 17.6, "volume": 137884.0}, {"date": "2017-09-07", "close": 17.55, "volume": 98434.0}, {"date": "2017-09-08", "close": 17.51, "volume": 79134.0}, {"date": "2017-09-11", "close": 17.62, "volume": 79416.0}, {"date": "2017-09-12", "close": 17.99, "volume": 143708.0}, {"date": "2017-09-13", "close": 17.97, "volume": 138514.0}, {"date": "2017-09-14", "close": 17.89, "volume": 128649.0}, {"date": "2017-09-15", "close": 17.73, "volume": 252631.0}, {"date": "2017-09-18", "close": 17.71, "volume": 151979.0}, {"date": "2017-09-19", "close": 17.48, "volume": 110865.0}, {"date": "2017-09-20", "close": 17.7, "volume": 160534.0}, {"date": "2017-09-21", "close": 17.48, "volume": 65816.0}, {"date": "2017-09-22", "close": 17.57, "volume": 82730.0}, {"date": "2017-09-25", "close": 17.39, "volume": 87604.0}, {"date": "2017-09-26", "close": 17.75, "volume": 115476.0}, {"date": "2017-09-27", "close": 17.99, "volume": 210721.0}, {"date": "2017-09-28", "close": 18.04, "volume": 195410.0}, {"date": "2017-09-29", "close": 17.84, "volume": 156619.0}, {"date": "2017-10-02", "close": 17.95, "volume": 191982.0}, {"date": "2017-10-03", "close": 17.8, "volume": 142070.0}, {"date": "2017-10-04", "close": 17.67, "volume": 135710.0}, {"date": "2017-10-05", "close": 17.81, "volume": 155735.0}, {"date": "2017-10-06", "close": 17.87, "volume": 194809.0}, {"date": "2017-10-09", "close": 17.0, "volume": 257627.0}, {"date": "2017-10-10", "close": 17.39, "volume": 196905.0}, {"date": "2017-10-11", "close": 17.43, "volume": 138834.0}, {"date": "2017-10-12", "close": 17.21, "volume": 246377.0}, {"date": "2017-10-13", "close": 17.46, "volume": 181971.0}, {"date": "2017-10-16", "close": 17.48, "volume": 188430.0}, {"date": "2017-10-17", "close": 17.39, "volume": 125654.0}, {"date": "2017-10-18", "close": 17.84, "volume": 143472.0}, {"date": "2017-10-19", "close": 17.73, "volume": 104675.0}, {"date": "2017-10-20", "close": 18.04, "volume": 103220.0}, {"date": "2017-10-23", "close": 18.14, "volume": 133775.0}, {"date": "2017-10-24", "close": 18.12, "volume": 195521.0}, {"date": "2017-10-25", "close": 18.02, "volume": 101446.0}, {"date": "2017-10-26", "close": 18.0, "volume": 138272.0}, {"date": "2017-10-27", "close": 17.22, "volume": 447632.0}, {"date": "2017-10-30", "close": 16.69, "volume": 227105.0}, {"date": "2017-10-31", "close": 16.22, "volume": 261979.0}, {"date": "2017-11-01", "close": 16.12, "volume": 193701.0}, {"date": "2017-11-02", "close": 16.29, "volume": 150101.0}, {"date": "2017-11-03", "close": 16.08, "volume": 89235.0}, {"date": "2017-11-06", "close": 16.16, "volume": 131255.0}, {"date": "2017-11-07", "close": 15.72, "volume": 161021.0}, {"date": "2017-11-08", "close": 16.0, "volume": 201702.0}, {"date": "2017-11-09", "close": 15.75, "volume": 169367.0}, {"date": "2017-11-10", "close": 15.7, "volume": 79019.0}, {"date": "2017-11-13", "close": 15.4, "volume": 133331.0}, {"date": "2017-11-14", "close": 15.25, "volume": 124696.0}, {"date": "2017-11-15", "close": 15.11, "volume": 144254.0}, {"date": "2017-11-16", "close": 15.77, "volume": 160560.0}, {"date": "2017-11-17", "close": 15.69, "volume": 95634.0}, {"date": "2017-11-20", "close": 15.93, "volume": 327257.0}, {"date": "2017-11-21", "close": 16.15, "volume": 143589.0}, {"date": "2017-11-22", "close": 16.01, "volume": 158557.0}, {"date": "2017-11-24", "close": 15.95, "volume": 113443.0}, {"date": "2017-11-27", "close": 16.16, "volume": 215608.0}, {"date": "2017-11-28", "close": 16.47, "volume": 500884.0}, {"date": "2017-11-29", "close": 16.78, "volume": 154815.0}, {"date": "2017-11-30", "close": 16.54, "volume": 149267.0}, {"date": "2017-12-01", "close": 16.48, "volume": 140840.0}, {"date": "2017-12-04", "close": 16.55, "volume": 140060.0}, {"date": "2017-12-05", "close": 16.37, "volume": 113688.0}, {"date": "2017-12-06", "close": 16.56, "volume": 115780.0}, {"date": "2017-12-07", "close": 16.11, "volume": 284016.0}, {"date": "2017-12-08", "close": 16.12, "volume": 107062.0}, {"date": "2017-12-11", "close": 16.18, "volume": 108251.0}, {"date": "2017-12-12", "close": 16.17, "volume": 100926.0}, {"date": "2017-12-13", "close": 16.14, "volume": 178813.0}, {"date": "2017-12-14", "close": 16.01, "volume": 201804.0}, {"date": "2017-12-15", "close": 16.32, "volume": 567573.0}, {"date": "2017-12-18", "close": 16.56, "volume": 142723.0}, {"date": "2017-12-19", "close": 16.61, "volume": 153943.0}, {"date": "2017-12-20", "close": 16.75, "volume": 148214.0}, {"date": "2017-12-21", "close": 16.54, "volume": 71016.0}, {"date": "2017-12-22", "close": 16.39, "volume": 110907.0}, {"date": "2017-12-26", "close": 16.47, "volume": 175753.0}, {"date": "2017-12-27", "close": 16.45, "volume": 86104.0}, {"date": "2017-12-28", "close": 16.15, "volume": 92030.0}, {"date": "2017-12-29", "close": 15.9, "volume": 92800.0}, {"date": "2018-01-02", "close": 16.11, "volume": 101075.0}, {"date": "2018-01-03", "close": 15.87, "volume": 111753.0}, {"date": "2018-01-04", "close": 15.73, "volume": 102383.0}, {"date": "2018-01-05", "close": 15.72, "volume": 93611.0}, {"date": "2018-01-08", "close": 15.77, "volume": 64820.0}, {"date": "2018-01-09", "close": 16.04, "volume": 86458.0}, {"date": "2018-01-10", "close": 16.09, "volume": 55613.0}, {"date": "2018-01-11", "close": 16.4, "volume": 114226.0}, {"date": "2018-01-12", "close": 16.51, "volume": 67474.0}, {"date": "2018-01-16", "close": 16.69, "volume": 185995.0}, {"date": "2018-01-17", "close": 16.7, "volume": 160429.0}, {"date": "2018-01-18", "close": 16.52, "volume": 177060.0}, {"date": "2018-01-19", "close": 16.85, "volume": 151248.0}, {"date": "2018-01-22", "close": 16.87, "volume": 93208.0}, {"date": "2018-01-23", "close": 16.88, "volume": 110827.0}, {"date": "2018-01-24", "close": 16.65, "volume": 146992.0}, {"date": "2018-01-25", "close": 16.7, "volume": 240598.0}, {"date": "2018-01-26", "close": 17.98, "volume": 447552.0}, {"date": "2018-01-29", "close": 17.61, "volume": 212781.0}, {"date": "2018-01-30", "close": 17.48, "volume": 201209.0}, {"date": "2018-01-31", "close": 17.35, "volume": 136660.0}, {"date": "2018-02-01", "close": 17.49, "volume": 138212.0}, {"date": "2018-02-02", "close": 16.97, "volume": 160933.0}, {"date": "2018-02-05", "close": 16.4, "volume": 221129.0}, {"date": "2018-02-06", "close": 16.02, "volume": 183301.0}, {"date": "2018-02-07", "close": 15.89, "volume": 175697.0}, {"date": "2018-02-08", "close": 15.42, "volume": 167836.0}, {"date": "2018-02-09", "close": 15.51, "volume": 201421.0}, {"date": "2018-02-12", "close": 15.64, "volume": 188718.0}, {"date": "2018-02-13", "close": 15.75, "volume": 210245.0}, {"date": "2018-02-14", "close": 15.83, "volume": 1225124.0}, {"date": "2018-02-15", "close": 15.26, "volume": 680517.0}, {"date": "2018-02-16", "close": 15.3, "volume": 435805.0}, {"date": "2018-02-20", "close": 15.02, "volume": 307983.0}, {"date": "2018-02-21", "close": 15.08, "volume": 281881.0}, {"date": "2018-02-22", "close": 15.28, "volume": 256198.0}, {"date": "2018-02-23", "close": 15.48, "volume": 192627.0}, {"date": "2018-02-26", "close": 15.32, "volume": 162457.0}, {"date": "2018-02-27", "close": 15.17, "volume": 146341.0}, {"date": "2018-02-28", "close": 14.93, "volume": 217210.0}, {"date": "2018-03-01", "close": 14.26, "volume": 331584.0}, {"date": "2018-03-02", "close": 14.67, "volume": 250973.0}, {"date": "2018-03-05", "close": 14.44, "volume": 223195.0}, {"date": "2018-03-06", "close": 14.69, "volume": 150999.0}, {"date": "2018-03-07", "close": 15.0, "volume": 165479.0}, {"date": "2018-03-08", "close": 14.94, "volume": 101211.0}, {"date": "2018-03-09", "close": 15.06, "volume": 191648.0}, {"date": "2018-03-12", "close": 14.91, "volume": 88597.0}, {"date": "2018-03-13", "close": 14.84, "volume": 143799.0}, {"date": "2018-03-14", "close": 14.82, "volume": 181557.0}, {"date": "2018-03-15", "close": 14.59, "volume": 459285.0}, {"date": "2018-03-16", "close": 14.85, "volume": 369083.0}, {"date": "2018-03-19", "close": 14.91, "volume": 167656.0}, {"date": "2018-03-20", "close": 15.02, "volume": 144382.0}, {"date": "2018-03-21", "close": 15.03, "volume": 95544.0}, {"date": "2018-03-22", "close": 14.81, "volume": 87918.0}, {"date": "2018-03-23", "close": 14.5, "volume": 143799.0}, {"date": "2018-03-26", "close": 14.75, "volume": 103625.0}, {"date": "2018-03-27", "close": 14.36, "volume": 114837.0}, {"date": "2018-03-28", "close": 14.42, "volume": 139123.0}, {"date": "2018-03-29", "close": 14.18, "volume": 465480.0}, {"date": "2018-04-02", "close": 14.36, "volume": 200059.0}, {"date": "2018-04-03", "close": 14.43, "volume": 147064.0}, {"date": "2018-04-04", "close": 14.6, "volume": 127555.0}, {"date": "2018-04-05", "close": 14.67, "volume": 99442.0}, {"date": "2018-04-06", "close": 14.42, "volume": 68612.0}, {"date": "2018-04-09", "close": 14.4, "volume": 65109.0}, {"date": "2018-04-10", "close": 14.56, "volume": 107275.0}, {"date": "2018-04-11", "close": 14.13, "volume": 227542.0}, {"date": "2018-04-12", "close": 12.96, "volume": 421518.0}, {"date": "2018-04-13", "close": 13.72, "volume": 330699.0}, {"date": "2018-04-16", "close": 13.52, "volume": 644520.0}, {"date": "2018-04-17", "close": 13.92, "volume": 223696.0}, {"date": "2018-04-18", "close": 13.84, "volume": 256768.0}, {"date": "2018-04-19", "close": 14.14, "volume": 234892.0}, {"date": "2018-04-20", "close": 13.89, "volume": 252282.0}, {"date": "2018-04-23", "close": 13.88, "volume": 224871.0}, {"date": "2018-04-24", "close": 13.87, "volume": 200577.0}, {"date": "2018-04-25", "close": 15.36, "volume": 1132437.0}, {"date": "2018-04-26", "close": 15.42, "volume": 661484.0}, {"date": "2018-04-27", "close": 15.48, "volume": 355705.0}, {"date": "2018-04-30", "close": 15.3, "volume": 280181.0}, {"date": "2018-05-01", "close": 15.07, "volume": 192789.0}, {"date": "2018-05-02", "close": 15.22, "volume": 240356.0}, {"date": "2018-05-03", "close": 15.31, "volume": 181436.0}, {"date": "2018-05-04", "close": 15.25, "volume": 180619.0}, {"date": "2018-05-07", "close": 15.12, "volume": 199764.0}, {"date": "2018-05-08", "close": 15.27, "volume": 233096.0}, {"date": "2018-05-09", "close": 15.13, "volume": 336223.0}, {"date": "2018-05-10", "close": 15.11, "volume": 159622.0}, {"date": "2018-05-11", "close": 15.09, "volume": 128665.0}, {"date": "2018-05-14", "close": 15.13, "volume": 197054.0}, {"date": "2018-05-15", "close": 15.12, "volume": 144916.0}, {"date": "2018-05-16", "close": 15.23, "volume": 142234.0}, {"date": "2018-05-17", "close": 16.03, "volume": 214615.0}, {"date": "2018-05-18", "close": 15.99, "volume": 143640.0}, {"date": "2018-05-21", "close": 15.99, "volume": 70664.0}, {"date": "2018-05-22", "close": 15.8, "volume": 108293.0}, {"date": "2018-05-23", "close": 15.81, "volume": 72952.0}, {"date": "2018-05-24", "close": 15.97, "volume": 116094.0}, {"date": "2018-05-25", "close": 15.95, "volume": 106210.0}, {"date": "2018-05-29", "close": 16.07, "volume": 171402.0}, {"date": "2018-05-30", "close": 16.02, "volume": 135365.0}, {"date": "2018-05-31", "close": 16.14, "volume": 137777.0}, {"date": "2018-06-01", "close": 16.27, "volume": 116996.0}, {"date": "2018-06-04", "close": 16.18, "volume": 86836.0}, {"date": "2018-06-05", "close": 16.31, "volume": 85486.0}, {"date": "2018-06-06", "close": 16.4, "volume": 91238.0}, {"date": "2018-06-07", "close": 16.34, "volume": 85947.0}, {"date": "2018-06-08", "close": 16.49, "volume": 136937.0}, {"date": "2018-06-11", "close": 16.69, "volume": 152383.0}, {"date": "2018-06-12", "close": 16.76, "volume": 109280.0}, {"date": "2018-06-13", "close": 16.45, "volume": 178716.0}, {"date": "2018-06-14", "close": 16.64, "volume": 110982.0}, {"date": "2018-06-15", "close": 16.71, "volume": 194825.0}, {"date": "2018-06-18", "close": 16.88, "volume": 125168.0}, {"date": "2018-06-19", "close": 16.9, "volume": 80348.0}, {"date": "2018-06-20", "close": 17.06, "volume": 84011.0}, {"date": "2018-06-21", "close": 16.99, "volume": 117077.0}, {"date": "2018-06-22", "close": 17.1, "volume": 308370.0}, {"date": "2018-06-25", "close": 16.65, "volume": 138138.0}, {"date": "2018-06-26", "close": 17.01, "volume": 714701.0}, {"date": "2018-06-27", "close": 16.74, "volume": 155626.0}, {"date": "2018-06-28", "close": 16.53, "volume": 120135.0}, {"date": "2018-06-29", "close": 16.37, "volume": 201560.0}, {"date": "2018-07-02", "close": 16.72, "volume": 131197.0}, {"date": "2018-07-03", "close": 16.83, "volume": 57359.0}, {"date": "2018-07-05", "close": 17.19, "volume": 203789.0}, {"date": "2018-07-06", "close": 17.38, "volume": 114559.0}, {"date": "2018-07-09", "close": 17.86, "volume": 198806.0}, {"date": "2018-07-10", "close": 17.87, "volume": 168220.0}, {"date": "2018-07-11", "close": 17.95, "volume": 131189.0}, {"date": "2018-07-12", "close": 17.98, "volume": 143531.0}, {"date": "2018-07-13", "close": 17.67, "volume": 130095.0}, {"date": "2018-07-16", "close": 17.57, "volume": 122190.0}, {"date": "2018-07-17", "close": 17.2, "volume": 131117.0}, {"date": "2018-07-18", "close": 17.02, "volume": 119612.0}, {"date": "2018-07-19", "close": 17.12, "volume": 138085.0}, {"date": "2018-07-20", "close": 16.92, "volume": 64264.0}, {"date": "2018-07-23", "close": 16.93, "volume": 117836.0}, {"date": "2018-07-24", "close": 16.63, "volume": 81897.0}, {"date": "2018-07-25", "close": 16.57, "volume": 61139.0}, {"date": "2018-07-26", "close": 16.76, "volume": 112586.0}, {"date": "2018-07-27", "close": 16.63, "volume": 106400.0}, {"date": "2018-07-30", "close": 16.46, "volume": 59833.0}, {"date": "2018-07-31", "close": 16.36, "volume": 156242.0}, {"date": "2018-08-01", "close": 16.39, "volume": 159461.0}, {"date": "2018-08-02", "close": 16.32, "volume": 121600.0}, {"date": "2018-08-03", "close": 16.21, "volume": 86946.0}, {"date": "2018-08-06", "close": 16.17, "volume": 104804.0}, {"date": "2018-08-07", "close": 16.19, "volume": 111291.0}, {"date": "2018-08-08", "close": 18.03, "volume": 536105.0}, {"date": "2018-08-09", "close": 17.69, "volume": 261005.0}, {"date": "2018-08-10", "close": 17.51, "volume": 108566.0}, {"date": "2018-08-13", "close": 17.19, "volume": 130048.0}, {"date": "2018-08-14", "close": 16.88, "volume": 240560.0}, {"date": "2018-08-15", "close": 16.96, "volume": 144723.0}, {"date": "2018-08-16", "close": 17.23, "volume": 89381.0}, {"date": "2018-08-17", "close": 17.08, "volume": 203533.0}, {"date": "2018-08-20", "close": 17.01, "volume": 113232.0}, {"date": "2018-08-21", "close": 17.12, "volume": 117063.0}, {"date": "2018-08-22", "close": 17.28, "volume": 159123.0}, {"date": "2018-08-23", "close": 17.42, "volume": 76921.0}, {"date": "2018-08-24", "close": 17.47, "volume": 117975.0}, {"date": "2018-08-27", "close": 16.9, "volume": 106186.0}, {"date": "2018-08-28", "close": 16.67, "volume": 117581.0}, {"date": "2018-08-29", "close": 16.62, "volume": 112386.0}, {"date": "2018-08-30", "close": 16.44, "volume": 103725.0}, {"date": "2018-08-31", "close": 16.56, "volume": 159381.0}, {"date": "2018-09-04", "close": 16.44, "volume": 123990.0}, {"date": "2018-09-05", "close": 16.66, "volume": 287427.0}, {"date": "2018-09-06", "close": 16.95, "volume": 197537.0}, {"date": "2018-09-07", "close": 16.92, "volume": 176089.0}, {"date": "2018-09-10", "close": 16.66, "volume": 184646.0}, {"date": "2018-09-11", "close": 16.67, "volume": 179275.0}, {"date": "2018-09-12", "close": 16.5, "volume": 129644.0}, {"date": "2018-09-13", "close": 16.92, "volume": 152819.0}, {"date": "2018-09-14", "close": 17.17, "volume": 111836.0}, {"date": "2018-09-17", "close": 17.0, "volume": 129815.0}, {"date": "2018-09-18", "close": 17.29, "volume": 164893.0}, {"date": "2018-09-19", "close": 17.56, "volume": 253752.0}, {"date": "2018-09-20", "close": 17.64, "volume": 215037.0}, {"date": "2018-09-21", "close": 17.56, "volume": 565307.0}, {"date": "2018-09-24", "close": 17.61, "volume": 190319.0}, {"date": "2018-09-25", "close": 17.92, "volume": 186198.0}, {"date": "2018-09-26", "close": 18.02, "volume": 176179.0}, {"date": "2018-09-27", "close": 17.7, "volume": 93959.0}, {"date": "2018-09-28", "close": 17.7, "volume": 164915.0}, {"date": "2018-10-01", "close": 17.67, "volume": 155168.0}, {"date": "2018-10-02", "close": 17.66, "volume": 145605.0}, {"date": "2018-10-03", "close": 17.39, "volume": 104874.0}, {"date": "2018-10-04", "close": 16.89, "volume": 163212.0}, {"date": "2018-10-05", "close": 17.22, "volume": 172098.0}, {"date": "2018-10-08", "close": 17.28, "volume": 65737.0}, {"date": "2018-10-09", "close": 17.33, "volume": 106569.0}, {"date": "2018-10-10", "close": 17.08, "volume": 152921.0}, {"date": "2018-10-11", "close": 16.66, "volume": 110064.0}, {"date": "2018-10-12", "close": 16.38, "volume": 128439.0}, {"date": "2018-10-15", "close": 16.73, "volume": 105082.0}, {"date": "2018-10-16", "close": 17.13, "volume": 83685.0}, {"date": "2018-10-17", "close": 16.97, "volume": 231668.0}, {"date": "2018-10-18", "close": 16.94, "volume": 129974.0}, {"date": "2018-10-19", "close": 17.12, "volume": 139774.0}, {"date": "2018-10-22", "close": 16.96, "volume": 245159.0}, {"date": "2018-10-23", "close": 17.33, "volume": 264372.0}, {"date": "2018-10-24", "close": 20.77, "volume": 3102080.0}, {"date": "2018-10-25", "close": 20.75, "volume": 1345720.0}, {"date": "2018-10-26", "close": 21.79, "volume": 611632.0}, {"date": "2018-10-29", "close": 22.41, "volume": 535696.0}, {"date": "2018-10-30", "close": 21.98, "volume": 402812.0}, {"date": "2018-10-31", "close": 21.41, "volume": 528970.0}, {"date": "2018-11-01", "close": 21.82, "volume": 326831.0}, {"date": "2018-11-02", "close": 22.12, "volume": 293474.0}, {"date": "2018-11-05", "close": 21.81, "volume": 242501.0}, {"date": "2018-11-06", "close": 22.18, "volume": 244296.0}, {"date": "2018-11-07", "close": 23.13, "volume": 342624.0}, {"date": "2018-11-08", "close": 23.21, "volume": 271857.0}, {"date": "2018-11-09", "close": 23.19, "volume": 246557.0}, {"date": "2018-11-12", "close": 23.13, "volume": 243924.0}, {"date": "2018-11-13", "close": 23.21, "volume": 191036.0}, {"date": "2018-11-14", "close": 23.2, "volume": 214741.0}, {"date": "2018-11-15", "close": 23.01, "volume": 280517.0}, {"date": "2018-11-16", "close": 22.7, "volume": 200083.0}, {"date": "2018-11-19", "close": 22.83, "volume": 167161.0}, {"date": "2018-11-20", "close": 22.89, "volume": 350732.0}, {"date": "2018-11-21", "close": 23.13, "volume": 137606.0}, {"date": "2018-11-23", "close": 23.0, "volume": 66116.0}, {"date": "2018-11-26", "close": 22.94, "volume": 173819.0}, {"date": "2018-11-27", "close": 22.99, "volume": 280674.0}, {"date": "2018-11-28", "close": 23.04, "volume": 302587.0}, {"date": "2018-11-29", "close": 23.96, "volume": 390146.0}, {"date": "2018-11-30", "close": 23.86, "volume": 411951.0}, {"date": "2018-12-03", "close": 24.15, "volume": 269084.0}, {"date": "2018-12-04", "close": 23.86, "volume": 246968.0}, {"date": "2018-12-06", "close": 23.37, "volume": 258951.0}, {"date": "2018-12-07", "close": 22.99, "volume": 226129.0}, {"date": "2018-12-10", "close": 22.7, "volume": 209850.0}, {"date": "2018-12-11", "close": 23.22, "volume": 345368.0}, {"date": "2018-12-12", "close": 23.2, "volume": 239475.0}, {"date": "2018-12-13", "close": 22.85, "volume": 331991.0}, {"date": "2018-12-14", "close": 22.73, "volume": 269470.0}, {"date": "2018-12-17", "close": 22.73, "volume": 472249.0}, {"date": "2018-12-18", "close": 23.01, "volume": 264550.0}, {"date": "2018-12-19", "close": 22.85, "volume": 422134.0}, {"date": "2018-12-20", "close": 23.15, "volume": 419164.0}, {"date": "2018-12-21", "close": 22.65, "volume": 376323.0}, {"date": "2018-12-24", "close": 22.62, "volume": 118013.0}, {"date": "2018-12-26", "close": 23.52, "volume": 232761.0}, {"date": "2018-12-27", "close": 23.91, "volume": 312295.0}, {"date": "2018-12-28", "close": 24.42, "volume": 281933.0}, {"date": "2018-12-31", "close": 24.79, "volume": 269802.0}, {"date": "2019-01-02", "close": 23.97, "volume": 269337.0}, {"date": "2019-01-03", "close": 23.93, "volume": 285627.0}, {"date": "2019-01-04", "close": 24.1, "volume": 344806.0}, {"date": "2019-01-07", "close": 24.26, "volume": 263876.0}, {"date": "2019-01-08", "close": 24.28, "volume": 372399.0}, {"date": "2019-01-09", "close": 25.02, "volume": 814464.0}, {"date": "2019-01-10", "close": 24.94, "volume": 215548.0}, {"date": "2019-01-11", "close": 24.58, "volume": 278424.0}, {"date": "2019-01-14", "close": 24.21, "volume": 195101.0}, {"date": "2019-01-15", "close": 24.88, "volume": 214328.0}, {"date": "2019-01-16", "close": 24.89, "volume": 257699.0}, {"date": "2019-01-17", "close": 25.16, "volume": 250775.0}, {"date": "2019-01-18", "close": 25.59, "volume": 324965.0}, {"date": "2019-01-22", "close": 25.86, "volume": 621121.0}, {"date": "2019-01-23", "close": 29.64, "volume": 2802179.0}, {"date": "2019-01-24", "close": 30.2, "volume": 1100744.0}, {"date": "2019-01-25", "close": 29.4, "volume": 794848.0}, {"date": "2019-01-28", "close": 29.48, "volume": 449712.0}, {"date": "2019-01-29", "close": 29.9, "volume": 421792.0}, {"date": "2019-01-30", "close": 29.93, "volume": 341678.0}, {"date": "2019-01-31", "close": 31.51, "volume": 613048.0}, {"date": "2019-02-01", "close": 31.63, "volume": 474318.0}, {"date": "2019-02-04", "close": 31.83, "volume": 421392.0}, {"date": "2019-02-05", "close": 31.92, "volume": 265939.0}, {"date": "2019-02-06", "close": 31.14, "volume": 327694.0}, {"date": "2019-02-07", "close": 31.11, "volume": 249352.0}, {"date": "2019-02-08", "close": 31.18, "volume": 158390.0}, {"date": "2019-02-11", "close": 31.95, "volume": 320576.0}, {"date": "2019-02-12", "close": 32.0, "volume": 212242.0}, {"date": "2019-02-13", "close": 32.16, "volume": 333576.0}, {"date": "2019-02-14", "close": 31.98, "volume": 201475.0}, {"date": "2019-02-15", "close": 32.06, "volume": 281997.0}, {"date": "2019-02-19", "close": 32.23, "volume": 391974.0}, {"date": "2019-02-20", "close": 32.0, "volume": 256516.0}, {"date": "2019-02-21", "close": 32.66, "volume": 251241.0}, {"date": "2019-02-22", "close": 32.84, "volume": 329177.0}, {"date": "2019-02-25", "close": 32.67, "volume": 307800.0}, {"date": "2019-02-26", "close": 32.41, "volume": 314416.0}, {"date": "2019-02-27", "close": 32.23, "volume": 251354.0}, {"date": "2019-02-28", "close": 32.04, "volume": 334169.0}, {"date": "2019-03-01", "close": 32.62, "volume": 188306.0}, {"date": "2019-03-04", "close": 32.34, "volume": 270900.0}, {"date": "2019-03-05", "close": 32.39, "volume": 177685.0}, {"date": "2019-03-06", "close": 32.44, "volume": 428190.0}, {"date": "2019-03-07", "close": 32.44, "volume": 209298.0}, {"date": "2019-03-08", "close": 32.56, "volume": 136657.0}, {"date": "2019-03-11", "close": 33.38, "volume": 257608.0}, {"date": "2019-03-12", "close": 33.47, "volume": 213491.0}, {"date": "2019-03-13", "close": 33.71, "volume": 271720.0}, {"date": "2019-03-14", "close": 33.62, "volume": 206422.0}, {"date": "2019-03-15", "close": 33.78, "volume": 495673.0}, {"date": "2019-03-18", "close": 33.28, "volume": 220679.0}, {"date": "2019-03-19", "close": 33.3, "volume": 221494.0}, {"date": "2019-03-20", "close": 32.89, "volume": 129989.0}, {"date": "2019-03-21", "close": 33.23, "volume": 351884.0}, {"date": "2019-03-22", "close": 32.6, "volume": 271209.0}, {"date": "2019-03-25", "close": 33.2, "volume": 232754.0}, {"date": "2019-03-26", "close": 33.23, "volume": 210764.0}, {"date": "2019-03-27", "close": 33.51, "volume": 250318.0}, {"date": "2019-03-28", "close": 34.03, "volume": 197659.0}, {"date": "2019-03-29", "close": 34.13, "volume": 375822.0}, {"date": "2019-04-01", "close": 34.18, "volume": 207539.0}, {"date": "2019-04-02", "close": 34.25, "volume": 197845.0}, {"date": "2019-04-03", "close": 35.1, "volume": 191512.0}, {"date": "2019-04-04", "close": 35.78, "volume": 266597.0}, {"date": "2019-04-05", "close": 36.07, "volume": 586719.0}, {"date": "2019-04-08", "close": 35.64, "volume": 168207.0}, {"date": "2019-04-09", "close": 36.22, "volume": 181256.0}, {"date": "2019-04-10", "close": 36.58, "volume": 163513.0}, {"date": "2019-04-11", "close": 36.85, "volume": 195544.0}, {"date": "2019-04-12", "close": 36.46, "volume": 312852.0}, {"date": "2019-04-15", "close": 36.95, "volume": 304780.0}, {"date": "2019-04-16", "close": 37.0, "volume": 264380.0}, {"date": "2019-04-17", "close": 35.97, "volume": 250123.0}, {"date": "2019-04-18", "close": 35.42, "volume": 146282.0}, {"date": "2019-04-22", "close": 35.4, "volume": 261391.0}, {"date": "2019-04-23", "close": 36.22, "volume": 460833.0}, {"date": "2019-04-24", "close": 31.35, "volume": 1987722.0}, {"date": "2019-04-25", "close": 30.67, "volume": 459198.0}, {"date": "2019-04-26", "close": 31.3, "volume": 440307.0}, {"date": "2019-04-29", "close": 30.58, "volume": 595782.0}, {"date": "2019-04-30", "close": 30.12, "volume": 380463.0}, {"date": "2019-05-01", "close": 30.2, "volume": 359874.0}, {"date": "2019-05-02", "close": 30.04, "volume": 236609.0}, {"date": "2019-05-03", "close": 30.33, "volume": 169129.0}, {"date": "2019-05-06", "close": 30.94, "volume": 299380.0}, {"date": "2019-05-07", "close": 30.99, "volume": 280625.0}, {"date": "2019-05-08", "close": 30.47, "volume": 211633.0}, {"date": "2019-05-09", "close": 31.0, "volume": 252621.0}, {"date": "2019-05-10", "close": 31.71, "volume": 276579.0}, {"date": "2019-05-13", "close": 31.37, "volume": 205882.0}, {"date": "2019-05-14", "close": 31.68, "volume": 204372.0}, {"date": "2019-05-15", "close": 32.15, "volume": 255096.0}, {"date": "2019-05-16", "close": 32.35, "volume": 219534.0}, {"date": "2019-05-17", "close": 31.78, "volume": 200793.0}, {"date": "2019-05-20", "close": 31.48, "volume": 126183.0}, {"date": "2019-05-21", "close": 31.92, "volume": 211858.0}, {"date": "2019-05-22", "close": 31.83, "volume": 159296.0}, {"date": "2019-05-23", "close": 31.73, "volume": 155919.0}, {"date": "2019-05-24", "close": 31.98, "volume": 192933.0}, {"date": "2019-05-28", "close": 31.42, "volume": 406764.0}, {"date": "2019-05-29", "close": 30.6, "volume": 206040.0}, {"date": "2019-05-30", "close": 30.68, "volume": 276113.0}, {"date": "2019-05-31", "close": 30.57, "volume": 501610.0}, {"date": "2019-06-03", "close": 31.63, "volume": 252641.0}, {"date": "2019-06-04", "close": 32.69, "volume": 421460.0}, {"date": "2019-06-05", "close": 31.91, "volume": 181798.0}, {"date": "2019-06-06", "close": 31.61, "volume": 243133.0}, {"date": "2019-06-07", "close": 31.65, "volume": 274565.0}, {"date": "2019-06-10", "close": 31.65, "volume": 122421.0}, {"date": "2019-06-11", "close": 30.88, "volume": 248952.0}, {"date": "2019-06-12", "close": 31.12, "volume": 114264.0}, {"date": "2019-06-13", "close": 31.15, "volume": 155708.0}, {"date": "2019-06-14", "close": 30.76, "volume": 119709.0}, {"date": "2019-06-17", "close": 30.56, "volume": 162801.0}, {"date": "2019-06-18", "close": 29.7, "volume": 188783.0}, {"date": "2019-06-19", "close": 30.54, "volume": 360296.0}, {"date": "2019-06-20", "close": 30.19, "volume": 409591.0}, {"date": "2019-06-21", "close": 29.41, "volume": 256187.0}, {"date": "2019-06-24", "close": 29.28, "volume": 178272.0}, {"date": "2019-06-25", "close": 28.37, "volume": 445475.0}, {"date": "2019-06-26", "close": 28.77, "volume": 287195.0}, {"date": "2019-06-27", "close": 29.51, "volume": 222654.0}, {"date": "2019-06-28", "close": 30.41, "volume": 670062.0}, {"date": "2019-07-01", "close": 29.98, "volume": 247887.0}, {"date": "2019-07-02", "close": 30.19, "volume": 133341.0}, {"date": "2019-07-03", "close": 30.81, "volume": 108968.0}, {"date": "2019-07-05", "close": 31.55, "volume": 152803.0}, {"date": "2019-07-08", "close": 30.86, "volume": 120954.0}, {"date": "2019-07-09", "close": 30.37, "volume": 223285.0}, {"date": "2019-07-10", "close": 30.15, "volume": 156288.0}, {"date": "2019-07-11", "close": 30.9, "volume": 140052.0}, {"date": "2019-07-12", "close": 31.25, "volume": 140589.0}, {"date": "2019-07-15", "close": 31.36, "volume": 121733.0}, {"date": "2019-07-16", "close": 30.68, "volume": 161051.0}, {"date": "2019-07-17", "close": 30.78, "volume": 134869.0}, {"date": "2019-07-18", "close": 31.08, "volume": 124882.0}, {"date": "2019-07-19", "close": 30.2, "volume": 129226.0}, {"date": "2019-07-22", "close": 29.74, "volume": 313789.0}, {"date": "2019-07-23", "close": 30.2, "volume": 174112.0}, {"date": "2019-07-24", "close": 30.73, "volume": 159068.0}, {"date": "2019-07-25", "close": 29.99, "volume": 98739.0}, {"date": "2019-07-26", "close": 30.61, "volume": 224014.0}, {"date": "2019-07-29", "close": 30.43, "volume": 179310.0}, {"date": "2019-07-30", "close": 30.85, "volume": 158444.0}, {"date": "2019-07-31", "close": 29.85, "volume": 209685.0}, {"date": "2019-08-01", "close": 29.8, "volume": 176476.0}, {"date": "2019-08-02", "close": 28.47, "volume": 355105.0}, {"date": "2019-08-05", "close": 29.26, "volume": 276540.0}, {"date": "2019-08-06", "close": 28.51, "volume": 305522.0}, {"date": "2019-08-07", "close": 27.28, "volume": 1333960.0}, {"date": "2019-08-08", "close": 28.71, "volume": 657573.0}, {"date": "2019-08-09", "close": 28.95, "volume": 359469.0}, {"date": "2019-08-12", "close": 28.58, "volume": 301328.0}, {"date": "2019-08-13", "close": 27.94, "volume": 169588.0}, {"date": "2019-08-14", "close": 27.96, "volume": 325333.0}, {"date": "2019-08-15", "close": 27.91, "volume": 190735.0}, {"date": "2019-08-16", "close": 27.73, "volume": 261890.0}, {"date": "2019-08-19", "close": 28.7, "volume": 235397.0}, {"date": "2019-08-20", "close": 28.6, "volume": 193431.0}, {"date": "2019-08-21", "close": 29.7, "volume": 333761.0}, {"date": "2019-08-22", "close": 28.47, "volume": 256902.0}, {"date": "2019-08-23", "close": 27.56, "volume": 351360.0}, {"date": "2019-08-26", "close": 27.66, "volume": 173633.0}, {"date": "2019-08-27", "close": 26.75, "volume": 204437.0}, {"date": "2019-08-28", "close": 26.84, "volume": 248290.0}, {"date": "2019-08-29", "close": 26.71, "volume": 163580.0}, {"date": "2019-08-30", "close": 26.35, "volume": 180328.0}, {"date": "2019-09-03", "close": 26.15, "volume": 342879.0}, {"date": "2019-09-04", "close": 26.0, "volume": 293941.0}, {"date": "2019-09-05", "close": 26.92, "volume": 194218.0}, {"date": "2019-09-06", "close": 27.26, "volume": 261801.0}, {"date": "2019-09-09", "close": 27.38, "volume": 387124.0}, {"date": "2019-09-10", "close": 26.9, "volume": 407710.0}, {"date": "2019-09-11", "close": 28.47, "volume": 371492.0}, {"date": "2019-09-12", "close": 28.53, "volume": 391104.0}, {"date": "2019-09-13", "close": 28.71, "volume": 342975.0}, {"date": "2019-09-16", "close": 29.26, "volume": 362030.0}, {"date": "2019-09-17", "close": 28.7, "volume": 321725.0}, {"date": "2019-09-18", "close": 28.46, "volume": 219983.0}, {"date": "2019-09-19", "close": 28.17, "volume": 314759.0}, {"date": "2019-09-20", "close": 26.07, "volume": 511065.0}, {"date": "2019-09-23", "close": 27.05, "volume": 334284.0}, {"date": "2019-09-24", "close": 27.1, "volume": 433939.0}, {"date": "2019-09-25", "close": 26.89, "volume": 274871.0}, {"date": "2019-09-26", "close": 26.42, "volume": 226255.0}, {"date": "2019-09-27", "close": 26.48, "volume": 259281.0}, {"date": "2019-09-30", "close": 26.4, "volume": 270134.0}, {"date": "2019-10-01", "close": 26.44, "volume": 244286.0}, {"date": "2019-10-02", "close": 26.43, "volume": 220954.0}, {"date": "2019-10-03", "close": 26.1, "volume": 264378.0}, {"date": "2019-10-04", "close": 26.25, "volume": 141215.0}, {"date": "2019-10-07", "close": 26.19, "volume": 178127.0}, {"date": "2019-10-08", "close": 25.68, "volume": 171949.0}, {"date": "2019-10-09", "close": 25.58, "volume": 169417.0}, {"date": "2019-10-10", "close": 25.3, "volume": 192391.0}, {"date": "2019-10-11", "close": 25.7, "volume": 189731.0}, {"date": "2019-10-14", "close": 25.56, "volume": 155400.0}, {"date": "2019-10-15", "close": 25.18, "volume": 277881.0}, {"date": "2019-10-16", "close": 25.07, "volume": 236474.0}, {"date": "2019-10-17", "close": 25.08, "volume": 254461.0}, {"date": "2019-10-18", "close": 24.75, "volume": 229482.0}, {"date": "2019-10-21", "close": 25.35, "volume": 381119.0}, {"date": "2019-10-22", "close": 24.86, "volume": 437076.0}, {"date": "2019-10-23", "close": 21.09, "volume": 2485965.0}, {"date": "2019-10-24", "close": 20.06, "volume": 928944.0}, {"date": "2019-10-25", "close": 21.48, "volume": 728689.0}, {"date": "2019-10-28", "close": 21.2, "volume": 684931.0}, {"date": "2019-10-29", "close": 20.85, "volume": 413373.0}, {"date": "2019-10-30", "close": 20.15, "volume": 432169.0}, {"date": "2019-10-31", "close": 19.79, "volume": 386245.0}, {"date": "2019-11-01", "close": 19.85, "volume": 280525.0}, {"date": "2019-11-04", "close": 19.97, "volume": 207241.0}, {"date": "2019-11-05", "close": 20.12, "volume": 352825.0}, {"date": "2019-11-06", "close": 20.11, "volume": 308623.0}, {"date": "2019-11-07", "close": 19.8, "volume": 355908.0}, {"date": "2019-11-08", "close": 19.85, "volume": 202160.0}, {"date": "2019-11-11", "close": 19.91, "volume": 221682.0}, {"date": "2019-11-12", "close": 19.97, "volume": 228366.0}, {"date": "2019-11-13", "close": 19.83, "volume": 231877.0}, {"date": "2019-11-14", "close": 20.05, "volume": 707060.0}, {"date": "2019-11-15", "close": 20.17, "volume": 274734.0}, {"date": "2019-11-18", "close": 20.13, "volume": 175580.0}, {"date": "2019-11-19", "close": 19.66, "volume": 218113.0}, {"date": "2019-11-20", "close": 19.74, "volume": 306383.0}, {"date": "2019-11-21", "close": 20.27, "volume": 497162.0}, {"date": "2019-11-22", "close": 19.91, "volume": 408458.0}, {"date": "2019-11-25", "close": 20.15, "volume": 319276.0}, {"date": "2019-11-26", "close": 19.46, "volume": 298451.0}, {"date": "2019-11-27", "close": 19.85, "volume": 172393.0}, {"date": "2019-11-29", "close": 19.65, "volume": 93768.0}, {"date": "2019-12-02", "close": 19.3, "volume": 392469.0}, {"date": "2019-12-03", "close": 19.42, "volume": 390654.0}, {"date": "2019-12-04", "close": 19.36, "volume": 176692.0}, {"date": "2019-12-05", "close": 18.96, "volume": 172723.0}, {"date": "2019-12-06", "close": 19.22, "volume": 306547.0}, {"date": "2019-12-09", "close": 19.49, "volume": 376027.0}, {"date": "2019-12-10", "close": 19.55, "volume": 480554.0}, {"date": "2019-12-11", "close": 19.64, "volume": 185090.0}, {"date": "2019-12-12", "close": 19.73, "volume": 336032.0}, {"date": "2019-12-13", "close": 19.57, "volume": 298780.0}, {"date": "2019-12-16", "close": 19.79, "volume": 223963.0}, {"date": "2019-12-17", "close": 20.39, "volume": 406644.0}, {"date": "2019-12-18", "close": 20.06, "volume": 198113.0}, {"date": "2019-12-19", "close": 19.77, "volume": 269994.0}, {"date": "2019-12-20", "close": 20.03, "volume": 506133.0}, {"date": "2019-12-23", "close": 19.91, "volume": 357083.0}, {"date": "2019-12-24", "close": 20.05, "volume": 129699.0}, {"date": "2019-12-26", "close": 19.94, "volume": 168882.0}, {"date": "2019-12-27", "close": 19.86, "volume": 233902.0}, {"date": "2019-12-30", "close": 19.85, "volume": 216674.0}, {"date": "2019-12-31", "close": 20.35, "volume": 220732.0}, {"date": "2020-01-02", "close": 20.13, "volume": 184113.0}, {"date": "2020-01-03", "close": 20.34, "volume": 231777.0}, {"date": "2020-01-06", "close": 20.5, "volume": 283476.0}, {"date": "2020-01-07", "close": 20.7, "volume": 224584.0}, {"date": "2020-01-08", "close": 20.59, "volume": 260818.0}, {"date": "2020-01-09", "close": 20.38, "volume": 209850.0}, {"date": "2020-01-10", "close": 20.17, "volume": 219539.0}, {"date": "2020-01-13", "close": 20.64, "volume": 390872.0}, {"date": "2020-01-14", "close": 20.2, "volume": 466246.0}, {"date": "2020-01-15", "close": 20.51, "volume": 330178.0}, {"date": "2020-01-16", "close": 20.92, "volume": 380566.0}, {"date": "2020-01-17", "close": 20.81, "volume": 244115.0}, {"date": "2020-01-21", "close": 20.35, "volume": 413264.0}, {"date": "2020-01-22", "close": 20.3, "volume": 340948.0}, {"date": "2020-01-23", "close": 20.04, "volume": 317872.0}, {"date": "2020-01-24", "close": 19.7, "volume": 395925.0}, {"date": "2020-01-27", "close": 19.58, "volume": 615247.0}, {"date": "2020-01-28", "close": 16.62, "volume": 1268034.0}, {"date": "2020-01-29", "close": 16.3, "volume": 618224.0}, {"date": "2020-01-30", "close": 16.32, "volume": 394588.0}, {"date": "2020-01-31", "close": 16.14, "volume": 399581.0}, {"date": "2020-02-03", "close": 15.99, "volume": 332235.0}, {"date": "2020-02-04", "close": 16.35, "volume": 352523.0}, {"date": "2020-02-05", "close": 16.99, "volume": 368229.0}, {"date": "2020-02-06", "close": 16.66, "volume": 271914.0}, {"date": "2020-02-07", "close": 16.03, "volume": 356206.0}, {"date": "2020-02-10", "close": 15.86, "volume": 364709.0}, {"date": "2020-02-11", "close": 16.12, "volume": 295167.0}, {"date": "2020-02-12", "close": 16.75, "volume": 564377.0}, {"date": "2020-02-13", "close": 17.12, "volume": 206982.0}, {"date": "2020-02-14", "close": 17.16, "volume": 233711.0}, {"date": "2020-02-18", "close": 16.87, "volume": 182521.0}, {"date": "2020-02-19", "close": 17.21, "volume": 161622.0}, {"date": "2020-02-20", "close": 16.88, "volume": 293650.0}, {"date": "2020-02-21", "close": 16.76, "volume": 164462.0}, {"date": "2020-02-24", "close": 16.14, "volume": 330871.0}, {"date": "2020-02-25", "close": 16.07, "volume": 438266.0}, {"date": "2020-02-26", "close": 16.35, "volume": 668447.0}, {"date": "2020-02-27", "close": 18.5, "volume": 1274163.0}, {"date": "2020-02-28", "close": 19.88, "volume": 1302326.0}, {"date": "2020-03-02", "close": 19.31, "volume": 1186291.0}, {"date": "2020-03-03", "close": 20.33, "volume": 624835.0}, {"date": "2020-03-04", "close": 20.34, "volume": 667960.0}, {"date": "2020-03-05", "close": 20.75, "volume": 879332.0}, {"date": "2020-03-06", "close": 20.5, "volume": 699640.0}, {"date": "2020-03-09", "close": 19.44, "volume": 647396.0}, {"date": "2020-03-10", "close": 18.31, "volume": 957524.0}, {"date": "2020-03-11", "close": 17.16, "volume": 850626.0}, {"date": "2020-03-12", "close": 20.73, "volume": 2163892.0}, {"date": "2020-03-13", "close": 23.94, "volume": 2180498.0}, {"date": "2020-03-16", "close": 21.4, "volume": 1922310.0}, {"date": "2020-03-17", "close": 18.61, "volume": 1349281.0}, {"date": "2020-03-18", "close": 16.55, "volume": 1091531.0}, {"date": "2020-03-19", "close": 17.41, "volume": 721117.0}, {"date": "2020-03-20", "close": 16.21, "volume": 991627.0}, {"date": "2020-03-23", "close": 16.8, "volume": 701008.0}, {"date": "2020-03-24", "close": 16.34, "volume": 908507.0}, {"date": "2020-03-25", "close": 16.98, "volume": 934687.0}, {"date": "2020-03-26", "close": 16.74, "volume": 558874.0}, {"date": "2020-03-27", "close": 17.5, "volume": 511164.0}, {"date": "2020-03-30", "close": 18.57, "volume": 668863.0}, {"date": "2020-03-31", "close": 18.86, "volume": 492579.0}, {"date": "2020-04-01", "close": 17.85, "volume": 590991.0}, {"date": "2020-04-02", "close": 20.47, "volume": 1017650.0}, {"date": "2020-04-03", "close": 20.74, "volume": 684057.0}, {"date": "2020-04-06", "close": 21.75, "volume": 1140422.0}, {"date": "2020-04-07", "close": 21.79, "volume": 901223.0}, {"date": "2020-04-08", "close": 23.24, "volume": 1064116.0}, {"date": "2020-04-09", "close": 22.3, "volume": 885720.0}, {"date": "2020-04-13", "close": 23.0, "volume": 500454.0}, {"date": "2020-04-14", "close": 21.72, "volume": 821853.0}, {"date": "2020-04-15", "close": 22.92, "volume": 709864.0}, {"date": "2020-04-16", "close": 23.59, "volume": 854263.0}, {"date": "2020-04-17", "close": 24.23, "volume": 682661.0}, {"date": "2020-04-20", "close": 23.72, "volume": 420229.0}, {"date": "2020-04-21", "close": 24.16, "volume": 592551.0}, {"date": "2020-04-22", "close": 24.29, "volume": 337861.0}, {"date": "2020-04-23", "close": 23.5, "volume": 508301.0}, {"date": "2020-04-24", "close": 24.6, "volume": 470226.0}, {"date": "2020-04-27", "close": 25.04, "volume": 598484.0}, {"date": "2020-04-28", "close": 22.01, "volume": 1921964.0}, {"date": "2020-04-29", "close": 21.43, "volume": 818790.0}, {"date": "2020-04-30", "close": 22.71, "volume": 910498.0}, {"date": "2020-05-01", "close": 22.97, "volume": 545804.0}, {"date": "2020-05-04", "close": 22.68, "volume": 397475.0}, {"date": "2020-05-05", "close": 23.05, "volume": 434526.0}, {"date": "2020-05-06", "close": 22.58, "volume": 468030.0}, {"date": "2020-05-07", "close": 22.1, "volume": 574791.0}, {"date": "2020-05-08", "close": 22.97, "volume": 518142.0}, {"date": "2020-05-11", "close": 23.55, "volume": 437657.0}, {"date": "2020-05-12", "close": 23.41, "volume": 459634.0}, {"date": "2020-05-13", "close": 23.41, "volume": 541572.0}, {"date": "2020-05-14", "close": 22.71, "volume": 454519.0}, {"date": "2020-05-15", "close": 23.73, "volume": 318875.0}, {"date": "2020-05-18", "close": 23.38, "volume": 391553.0}, {"date": "2020-05-19", "close": 23.0, "volume": 324428.0}, {"date": "2020-05-20", "close": 23.59, "volume": 260925.0}, {"date": "2020-05-21", "close": 24.05, "volume": 486041.0}, {"date": "2020-05-22", "close": 24.41, "volume": 412464.0}, {"date": "2020-05-26", "close": 24.33, "volume": 304342.0}, {"date": "2020-05-27", "close": 24.22, "volume": 662537.0}, {"date": "2020-05-28", "close": 24.19, "volume": 341027.0}, {"date": "2020-05-29", "close": 24.62, "volume": 476349.0}, {"date": "2020-06-01", "close": 25.26, "volume": 421948.0}, {"date": "2020-06-02", "close": 25.94, "volume": 300660.0}, {"date": "2020-06-03", "close": 26.03, "volume": 482013.0}, {"date": "2020-06-04", "close": 26.65, "volume": 406151.0}, {"date": "2020-06-05", "close": 27.05, "volume": 376280.0}, {"date": "2020-06-08", "close": 27.98, "volume": 318009.0}, {"date": "2020-06-09", "close": 26.84, "volume": 297359.0}, {"date": "2020-06-10", "close": 26.72, "volume": 238339.0}, {"date": "2020-06-11", "close": 24.53, "volume": 530011.0}, {"date": "2020-06-12", "close": 24.22, "volume": 454173.0}, {"date": "2020-06-15", "close": 24.52, "volume": 317945.0}, {"date": "2020-06-16", "close": 24.97, "volume": 327875.0}, {"date": "2020-06-17", "close": 24.57, "volume": 257069.0}, {"date": "2020-06-18", "close": 25.07, "volume": 302780.0}, {"date": "2020-06-19", "close": 26.23, "volume": 548969.0}, {"date": "2020-06-22", "close": 26.51, "volume": 356545.0}, {"date": "2020-06-23", "close": 25.93, "volume": 345907.0}, {"date": "2020-06-24", "close": 25.69, "volume": 402188.0}, {"date": "2020-06-25", "close": 26.28, "volume": 351405.0}, {"date": "2020-06-26", "close": 26.41, "volume": 427072.0}, {"date": "2020-06-29", "close": 26.72, "volume": 250395.0}, {"date": "2020-06-30", "close": 27.24, "volume": 498268.0}, {"date": "2020-07-01", "close": 28.91, "volume": 974067.0}, {"date": "2020-07-02", "close": 31.33, "volume": 830175.0}, {"date": "2020-07-06", "close": 32.48, "volume": 999201.0}, {"date": "2020-07-07", "close": 32.76, "volume": 794544.0}, {"date": "2020-07-08", "close": 34.38, "volume": 868764.0}, {"date": "2020-07-09", "close": 32.44, "volume": 1721623.0}, {"date": "2020-07-10", "close": 33.93, "volume": 1064918.0}, {"date": "2020-07-13", "close": 35.08, "volume": 1491476.0}, {"date": "2020-07-14", "close": 39.29, "volume": 6552636.0}, {"date": "2020-07-15", "close": 43.1, "volume": 6293190.0}, {"date": "2020-07-16", "close": 47.94, "volume": 7804667.0}, {"date": "2020-07-17", "close": 46.6, "volume": 6207683.0}, {"date": "2020-07-20", "close": 45.44, "volume": 2789629.0}, {"date": "2020-07-21", "close": 46.84, "volume": 1909083.0}, {"date": "2020-07-22", "close": 49.39, "volume": 1685651.0}, {"date": "2020-07-23", "close": 46.33, "volume": 2105153.0}, {"date": "2020-07-24", "close": 47.57, "volume": 1649847.0}, {"date": "2020-07-27", "close": 46.8, "volume": 967853.0}, {"date": "2020-07-28", "close": 46.98, "volume": 1134223.0}, {"date": "2020-07-29", "close": 48.6, "volume": 2335092.0}, {"date": "2020-07-30", "close": 47.75, "volume": 1077851.0}, {"date": "2020-07-31", "close": 45.79, "volume": 1600028.0}, {"date": "2020-08-03", "close": 46.54, "volume": 1131387.0}, {"date": "2020-08-04", "close": 47.08, "volume": 1240830.0}, {"date": "2020-08-05", "close": 51.6, "volume": 3238419.0}, {"date": "2020-08-06", "close": 49.36, "volume": 1674431.0}, {"date": "2020-08-07", "close": 49.57, "volume": 1610545.0}, {"date": "2020-08-10", "close": 48.0, "volume": 1376509.0}, {"date": "2020-08-11", "close": 47.07, "volume": 2076013.0}, {"date": "2020-08-12", "close": 45.05, "volume": 3144574.0}, {"date": "2020-08-13", "close": 45.49, "volume": 1150356.0}, {"date": "2020-08-14", "close": 45.75, "volume": 770241.0}, {"date": "2020-08-17", "close": 45.22, "volume": 1048004.0}, {"date": "2020-08-18", "close": 44.29, "volume": 756763.0}, {"date": "2020-08-19", "close": 42.9, "volume": 1012150.0}, {"date": "2020-08-20", "close": 42.93, "volume": 662988.0}, {"date": "2020-08-21", "close": 41.75, "volume": 912465.0}, {"date": "2020-08-24", "close": 40.62, "volume": 1490654.0}, {"date": "2020-08-25", "close": 43.57, "volume": 1357471.0}, {"date": "2020-08-26", "close": 39.17, "volume": 4279963.0}, {"date": "2020-08-27", "close": 37.7, "volume": 4332190.0}, {"date": "2020-08-28", "close": 36.55, "volume": 1591781.0}, {"date": "2020-08-31", "close": 37.21, "volume": 1865838.0}, {"date": "2020-09-01", "close": 38.85, "volume": 1569356.0}, {"date": "2020-09-02", "close": 37.55, "volume": 1163584.0}, {"date": "2020-09-03", "close": 34.89, "volume": 1626198.0}, {"date": "2020-09-04", "close": 34.28, "volume": 1220956.0}, {"date": "2020-09-08", "close": 33.88, "volume": 834984.0}, {"date": "2020-09-09", "close": 33.76, "volume": 1126214.0}, {"date": "2020-09-10", "close": 30.55, "volume": 6158504.0}, {"date": "2020-09-11", "close": 30.86, "volume": 1381455.0}, {"date": "2020-09-14", "close": 31.12, "volume": 876634.0}, {"date": "2020-09-15", "close": 30.92, "volume": 924266.0}, {"date": "2020-09-16", "close": 29.62, "volume": 1236679.0}, {"date": "2020-09-17", "close": 28.3, "volume": 1581523.0}, {"date": "2020-09-18", "close": 27.21, "volume": 1976503.0}, {"date": "2020-09-21", "close": 27.95, "volume": 1778078.0}, {"date": "2020-09-22", "close": 27.26, "volume": 730695.0}, {"date": "2020-09-23", "close": 27.09, "volume": 1033239.0}, {"date": "2020-09-24", "close": 26.35, "volume": 838471.0}, {"date": "2020-09-25", "close": 26.51, "volume": 1731073.0}, {"date": "2020-09-28", "close": 27.48, "volume": 881081.0}, {"date": "2020-09-29", "close": 27.08, "volume": 1236733.0}, {"date": "2020-09-30", "close": 26.34, "volume": 1877099.0}, {"date": "2020-10-01", "close": 27.05, "volume": 1804680.0}, {"date": "2020-10-02", "close": 26.74, "volume": 1840623.0}, {"date": "2020-10-05", "close": 28.94, "volume": 2607987.0}, {"date": "2020-10-06", "close": 29.04, "volume": 1638410.0}, {"date": "2020-10-07", "close": 29.83, "volume": 1000292.0}, {"date": "2020-10-08", "close": 29.57, "volume": 1026166.0}, {"date": "2020-10-09", "close": 30.44, "volume": 707925.0}, {"date": "2020-10-12", "close": 30.46, "volume": 657872.0}, {"date": "2020-10-13", "close": 30.99, "volume": 1135220.0}, {"date": "2020-10-14", "close": 30.2, "volume": 1129345.0}, {"date": "2020-10-15", "close": 30.09, "volume": 713145.0}, {"date": "2020-10-16", "close": 29.36, "volume": 466998.0}, {"date": "2020-10-19", "close": 29.01, "volume": 503379.0}, {"date": "2020-10-20", "close": 29.15, "volume": 843354.0}, {"date": "2020-10-21", "close": 28.47, "volume": 579286.0}, {"date": "2020-10-22", "close": 28.93, "volume": 649272.0}, {"date": "2020-10-23", "close": 28.7, "volume": 500876.0}, {"date": "2020-10-26", "close": 28.23, "volume": 2255243.0}, {"date": "2020-10-27", "close": 28.93, "volume": 3259506.0}, {"date": "2020-10-28", "close": 27.08, "volume": 1578010.0}, {"date": "2020-10-29", "close": 25.18, "volume": 2013153.0}, {"date": "2020-10-30", "close": 23.87, "volume": 1107409.0}, {"date": "2020-11-02", "close": 23.6, "volume": 548651.0}, {"date": "2020-11-03", "close": 24.31, "volume": 618232.0}, {"date": "2020-11-04", "close": 25.62, "volume": 795434.0}, {"date": "2020-11-05", "close": 25.14, "volume": 2471855.0}, {"date": "2020-11-06", "close": 25.03, "volume": 689885.0}, {"date": "2020-11-09", "close": 21.6, "volume": 1822319.0}, {"date": "2020-11-10", "close": 21.05, "volume": 1135311.0}, {"date": "2020-11-11", "close": 21.57, "volume": 1288996.0}, {"date": "2020-11-12", "close": 21.76, "volume": 1485342.0}, {"date": "2020-11-13", "close": 23.09, "volume": 1342753.0}, {"date": "2020-11-16", "close": 22.64, "volume": 1364626.0}, {"date": "2020-11-17", "close": 22.19, "volume": 878372.0}, {"date": "2020-11-18", "close": 23.92, "volume": 1728292.0}, {"date": "2020-11-19", "close": 24.15, "volume": 1635887.0}, {"date": "2020-11-20", "close": 23.81, "volume": 1009327.0}, {"date": "2020-11-23", "close": 23.56, "volume": 1242451.0}, {"date": "2020-11-24", "close": 22.83, "volume": 937398.0}, {"date": "2020-11-25", "close": 23.03, "volume": 1410011.0}, {"date": "2020-11-27", "close": 23.75, "volume": 471988.0}, {"date": "2020-11-30", "close": 23.33, "volume": 830905.0}, {"date": "2020-12-01", "close": 23.29, "volume": 1254206.0}, {"date": "2020-12-02", "close": 22.23, "volume": 1030817.0}, {"date": "2020-12-03", "close": 21.98, "volume": 758772.0}, {"date": "2020-12-04", "close": 22.33, "volume": 689679.0}, {"date": "2020-12-07", "close": 22.14, "volume": 511387.0}, {"date": "2020-12-08", "close": 22.12, "volume": 716156.0}, {"date": "2020-12-09", "close": 21.99, "volume": 877300.0}, {"date": "2020-12-10", "close": 22.65, "volume": 726664.0}, {"date": "2020-12-11", "close": 22.72, "volume": 617524.0}, {"date": "2020-12-14", "close": 23.46, "volume": 731662.0}, {"date": "2020-12-15", "close": 23.84, "volume": 673048.0}, {"date": "2020-12-16", "close": 23.15, "volume": 782992.0}, {"date": "2020-12-17", "close": 22.95, "volume": 649169.0}, {"date": "2020-12-18", "close": 22.83, "volume": 937625.0}, {"date": "2020-12-21", "close": 22.72, "volume": 996213.0}, {"date": "2020-12-22", "close": 22.49, "volume": 677742.0}, {"date": "2020-12-23", "close": 22.23, "volume": 652811.0}, {"date": "2020-12-24", "close": 22.25, "volume": 295695.0}, {"date": "2020-12-28", "close": 21.75, "volume": 1374141.0}, {"date": "2020-12-29", "close": 21.06, "volume": 1141310.0}, {"date": "2020-12-30", "close": 21.58, "volume": 602797.0}, {"date": "2020-12-31", "close": 21.23, "volume": 433572.0}, {"date": "2021-01-04", "close": 21.01, "volume": 617654.0}, {"date": "2021-01-05", "close": 21.63, "volume": 459300.0}, {"date": "2021-01-06", "close": 20.89, "volume": 865769.0}, {"date": "2021-01-07", "close": 21.7, "volume": 619461.0}, {"date": "2021-01-08", "close": 21.91, "volume": 601577.0}, {"date": "2021-01-11", "close": 22.36, "volume": 555498.0}, {"date": "2021-01-12", "close": 22.7, "volume": 742525.0}, {"date": "2021-01-13", "close": 23.25, "volume": 833213.0}, {"date": "2021-01-14", "close": 23.7, "volume": 1041005.0}, {"date": "2021-01-15", "close": 23.84, "volume": 2543154.0}, {"date": "2021-01-19", "close": 25.08, "volume": 1354287.0}, {"date": "2021-01-20", "close": 24.41, "volume": 990385.0}, {"date": "2021-01-21", "close": 24.72, "volume": 869020.0}, {"date": "2021-01-22", "close": 24.7, "volume": 561437.0}, {"date": "2021-01-25", "close": 25.33, "volume": 760389.0}, {"date": "2021-01-26", "close": 25.99, "volume": 1260944.0}, {"date": "2021-01-27", "close": 24.87, "volume": 2061935.0}, {"date": "2021-01-28", "close": 24.03, "volume": 731489.0}, {"date": "2021-01-29", "close": 25.75, "volume": 1148861.0}, {"date": "2021-02-01", "close": 27.16, "volume": 1777903.0}, {"date": "2021-02-02", "close": 27.32, "volume": 1364301.0}, {"date": "2021-02-03", "close": 27.72, "volume": 811798.0}, {"date": "2021-02-04", "close": 27.23, "volume": 753350.0}, {"date": "2021-02-05", "close": 27.22, "volume": 384760.0}, {"date": "2021-02-08", "close": 27.69, "volume": 511398.0}, {"date": "2021-02-09", "close": 28.16, "volume": 421658.0}, {"date": "2021-02-10", "close": 28.57, "volume": 464146.0}, {"date": "2021-02-11", "close": 28.45, "volume": 482470.0}, {"date": "2021-02-12", "close": 28.27, "volume": 516237.0}, {"date": "2021-02-16", "close": 27.37, "volume": 722801.0}, {"date": "2021-02-17", "close": 26.24, "volume": 447392.0}, {"date": "2021-02-18", "close": 26.35, "volume": 510368.0}, {"date": "2021-02-19", "close": 25.56, "volume": 754754.0}, {"date": "2021-02-22", "close": 25.07, "volume": 538391.0}, {"date": "2021-02-23", "close": 24.72, "volume": 541851.0}, {"date": "2021-02-24", "close": 25.19, "volume": 485052.0}, {"date": "2021-02-25", "close": 25.09, "volume": 599018.0}, {"date": "2021-02-26", "close": 24.05, "volume": 456382.0}, {"date": "2021-03-01", "close": 25.33, "volume": 549229.0}, {"date": "2021-03-02", "close": 24.13, "volume": 412358.0}, {"date": "2021-03-03", "close": 24.15, "volume": 720653.0}, {"date": "2021-03-04", "close": 24.36, "volume": 539359.0}, {"date": "2021-03-05", "close": 24.79, "volume": 488146.0}, {"date": "2021-03-08", "close": 23.6, "volume": 653246.0}, {"date": "2021-03-09", "close": 24.27, "volume": 490125.0}, {"date": "2021-03-10", "close": 24.84, "volume": 533914.0}, {"date": "2021-03-11", "close": 27.08, "volume": 666028.0}, {"date": "2021-03-12", "close": 28.73, "volume": 1177797.0}, {"date": "2021-03-15", "close": 28.24, "volume": 753803.0}, {"date": "2021-03-16", "close": 28.56, "volume": 507506.0}, {"date": "2021-03-17", "close": 28.16, "volume": 831728.0}, {"date": "2021-03-18", "close": 27.69, "volume": 454453.0}, {"date": "2021-03-19", "close": 28.2, "volume": 880405.0}, {"date": "2021-03-22", "close": 28.77, "volume": 528697.0}, {"date": "2021-03-23", "close": 28.39, "volume": 1036281.0}, {"date": "2021-03-24", "close": 28.23, "volume": 642343.0}, {"date": "2021-03-25", "close": 30.9, "volume": 968327.0}, {"date": "2021-03-26", "close": 31.2, "volume": 1159078.0}, {"date": "2021-03-29", "close": 29.05, "volume": 1071894.0}, {"date": "2021-03-30", "close": 29.6, "volume": 661134.0}, {"date": "2021-03-31", "close": 30.11, "volume": 879329.0}, {"date": "2021-04-01", "close": 31.75, "volume": 947482.0}, {"date": "2021-04-05", "close": 32.39, "volume": 975433.0}, {"date": "2021-04-06", "close": 32.93, "volume": 1384247.0}, {"date": "2021-04-07", "close": 32.75, "volume": 1149539.0}, {"date": "2021-04-08", "close": 34.44, "volume": 1332086.0}, {"date": "2021-04-09", "close": 32.92, "volume": 1784104.0}, {"date": "2021-04-12", "close": 32.42, "volume": 1303546.0}, {"date": "2021-04-13", "close": 32.32, "volume": 1499935.0}, {"date": "2021-04-14", "close": 31.66, "volume": 664335.0}, {"date": "2021-04-15", "close": 31.42, "volume": 572717.0}, {"date": "2021-04-16", "close": 32.34, "volume": 481463.0}, {"date": "2021-04-19", "close": 30.62, "volume": 563814.0}, {"date": "2021-04-20", "close": 30.51, "volume": 1029265.0}, {"date": "2021-04-21", "close": 30.0, "volume": 1761947.0}, {"date": "2021-04-22", "close": 31.03, "volume": 971071.0}, {"date": "2021-04-23", "close": 31.39, "volume": 814392.0}, {"date": "2021-04-26", "close": 31.12, "volume": 470281.0}, {"date": "2021-04-27", "close": 30.37, "volume": 471126.0}, {"date": "2021-04-28", "close": 29.4, "volume": 840008.0}, {"date": "2021-04-29", "close": 29.1, "volume": 496745.0}, {"date": "2021-04-30", "close": 28.63, "volume": 614234.0}, {"date": "2021-05-03", "close": 28.5, "volume": 398242.0}, {"date": "2021-05-04", "close": 27.93, "volume": 678111.0}, {"date": "2021-05-05", "close": 28.02, "volume": 402071.0}, {"date": "2021-05-06", "close": 27.42, "volume": 522871.0}, {"date": "2021-05-07", "close": 28.38, "volume": 524287.0}, {"date": "2021-05-10", "close": 27.5, "volume": 321578.0}, {"date": "2021-05-11", "close": 27.09, "volume": 439414.0}, {"date": "2021-05-12", "close": 26.65, "volume": 571296.0}, {"date": "2021-05-13", "close": 26.77, "volume": 444032.0}, {"date": "2021-05-14", "close": 27.57, "volume": 317652.0}, {"date": "2021-05-17", "close": 28.44, "volume": 490502.0}, {"date": "2021-05-18", "close": 28.77, "volume": 3044678.0}, {"date": "2021-05-19", "close": 27.71, "volume": 507944.0}, {"date": "2021-05-20", "close": 27.98, "volume": 246904.0}, {"date": "2021-05-21", "close": 27.95, "volume": 572284.0}, {"date": "2021-05-24", "close": 27.64, "volume": 345301.0}, {"date": "2021-05-25", "close": 27.07, "volume": 439946.0}, {"date": "2021-05-26", "close": 26.34, "volume": 500380.0}, {"date": "2021-05-27", "close": 26.93, "volume": 546272.0}, {"date": "2021-05-28", "close": 26.88, "volume": 327775.0}, {"date": "2021-06-01", "close": 27.57, "volume": 380108.0}, {"date": "2021-06-02", "close": 27.65, "volume": 301779.0}, {"date": "2021-06-03", "close": 28.22, "volume": 559217.0}, {"date": "2021-06-04", "close": 28.78, "volume": 439535.0}, {"date": "2021-06-07", "close": 29.27, "volume": 367333.0}, {"date": "2021-06-08", "close": 29.84, "volume": 400422.0}, {"date": "2021-06-09", "close": 29.7, "volume": 240374.0}, {"date": "2021-06-10", "close": 30.18, "volume": 270672.0}, {"date": "2021-06-11", "close": 30.44, "volume": 640676.0}, {"date": "2021-06-14", "close": 30.17, "volume": 354853.0}, {"date": "2021-06-15", "close": 30.27, "volume": 499455.0}, {"date": "2021-06-16", "close": 30.2, "volume": 228169.0}, {"date": "2021-06-17", "close": 29.65, "volume": 307948.0}, {"date": "2021-06-18", "close": 29.17, "volume": 552161.0}, {"date": "2021-06-21", "close": 30.28, "volume": 480552.0}, {"date": "2021-06-22", "close": 30.55, "volume": 259719.0}, {"date": "2021-06-23", "close": 31.64, "volume": 827724.0}, {"date": "2021-06-24", "close": 33.23, "volume": 657155.0}, {"date": "2021-06-25", "close": 32.39, "volume": 895839.0}, {"date": "2021-06-28", "close": 32.99, "volume": 466255.0}, {"date": "2021-06-29", "close": 32.63, "volume": 256062.0}, {"date": "2021-06-30", "close": 32.13, "volume": 925887.0}, {"date": "2021-07-01", "close": 32.78, "volume": 566474.0}, {"date": "2021-07-02", "close": 32.59, "volume": 451684.0}, {"date": "2021-07-06", "close": 28.63, "volume": 1540712.0}, {"date": "2021-07-07", "close": 29.52, "volume": 1022920.0}, {"date": "2021-07-08", "close": 28.68, "volume": 406648.0}, {"date": "2021-07-09", "close": 29.86, "volume": 315458.0}, {"date": "2021-07-12", "close": 30.86, "volume": 603921.0}, {"date": "2021-07-13", "close": 31.54, "volume": 750139.0}, {"date": "2021-07-14", "close": 30.92, "volume": 407406.0}, {"date": "2021-07-15", "close": 31.14, "volume": 421745.0}, {"date": "2021-07-16", "close": 31.63, "volume": 440715.0}, {"date": "2021-07-19", "close": 33.55, "volume": 776154.0}, {"date": "2021-07-20", "close": 32.0, "volume": 971378.0}, {"date": "2021-07-21", "close": 32.18, "volume": 676555.0}, {"date": "2021-07-22", "close": 31.32, "volume": 1521173.0}, {"date": "2021-07-23", "close": 30.98, "volume": 437166.0}, {"date": "2021-07-26", "close": 30.28, "volume": 650525.0}, {"date": "2021-07-27", "close": 29.28, "volume": 706338.0}, {"date": "2021-07-28", "close": 30.17, "volume": 737396.0}, {"date": "2021-07-29", "close": 30.55, "volume": 217687.0}, {"date": "2021-07-30", "close": 30.66, "volume": 338758.0}, {"date": "2021-08-02", "close": 30.71, "volume": 577093.0}, {"date": "2021-08-03", "close": 31.26, "volume": 381051.0}, {"date": "2021-08-04", "close": 30.27, "volume": 282505.0}, {"date": "2021-08-05", "close": 30.42, "volume": 336956.0}, {"date": "2021-08-06", "close": 30.03, "volume": 188983.0}, {"date": "2021-08-09", "close": 30.75, "volume": 381510.0}, {"date": "2021-08-10", "close": 30.7, "volume": 490407.0}, {"date": "2021-08-11", "close": 33.09, "volume": 1861318.0}, {"date": "2021-08-12", "close": 33.39, "volume": 812678.0}, {"date": "2021-08-13", "close": 35.62, "volume": 917152.0}, {"date": "2021-08-16", "close": 35.06, "volume": 684758.0}, {"date": "2021-08-17", "close": 33.96, "volume": 348621.0}, {"date": "2021-08-18", "close": 33.2, "volume": 303895.0}, {"date": "2021-08-19", "close": 34.03, "volume": 345743.0}, {"date": "2021-08-20", "close": 34.1, "volume": 256533.0}, {"date": "2021-08-23", "close": 34.39, "volume": 195990.0}, {"date": "2021-08-24", "close": 33.58, "volume": 223753.0}, {"date": "2021-08-25", "close": 34.57, "volume": 793927.0}, {"date": "2021-08-26", "close": 34.5, "volume": 312007.0}, {"date": "2021-08-27", "close": 34.41, "volume": 228405.0}, {"date": "2021-08-30", "close": 34.5, "volume": 313925.0}, {"date": "2021-08-31", "close": 34.24, "volume": 320284.0}, {"date": "2021-09-01", "close": 34.46, "volume": 363644.0}, {"date": "2021-09-02", "close": 34.42, "volume": 532063.0}, {"date": "2021-09-03", "close": 34.05, "volume": 352820.0}, {"date": "2021-09-07", "close": 33.36, "volume": 305777.0}, {"date": "2021-09-08", "close": 33.23, "volume": 531928.0}, {"date": "2021-09-09", "close": 33.88, "volume": 315270.0}, {"date": "2021-09-10", "close": 33.45, "volume": 178318.0}, {"date": "2021-09-13", "close": 33.29, "volume": 167433.0}, {"date": "2021-09-14", "close": 33.79, "volume": 552510.0}, {"date": "2021-09-15", "close": 34.79, "volume": 575356.0}, {"date": "2021-09-16", "close": 34.93, "volume": 379271.0}, {"date": "2021-09-17", "close": 35.68, "volume": 897962.0}, {"date": "2021-09-20", "close": 32.77, "volume": 900816.0}, {"date": "2021-09-21", "close": 33.6, "volume": 413146.0}, {"date": "2021-09-22", "close": 34.23, "volume": 473496.0}, {"date": "2021-09-23", "close": 35.03, "volume": 448883.0}, {"date": "2021-09-24", "close": 36.02, "volume": 661641.0}, {"date": "2021-09-27", "close": 36.37, "volume": 464231.0}, {"date": "2021-09-28", "close": 35.33, "volume": 697245.0}, {"date": "2021-09-29", "close": 35.07, "volume": 360260.0}, {"date": "2021-09-30", "close": 35.94, "volume": 548308.0}, {"date": "2021-10-01", "close": 35.72, "volume": 275587.0}, {"date": "2021-10-04", "close": 35.97, "volume": 337344.0}, {"date": "2021-10-05", "close": 36.38, "volume": 335457.0}, {"date": "2021-10-06", "close": 36.49, "volume": 336490.0}, {"date": "2021-10-07", "close": 36.66, "volume": 399062.0}, {"date": "2021-10-08", "close": 36.95, "volume": 349381.0}, {"date": "2021-10-11", "close": 35.27, "volume": 485244.0}, {"date": "2021-10-12", "close": 34.51, "volume": 476079.0}, {"date": "2021-10-13", "close": 33.78, "volume": 563005.0}, {"date": "2021-10-14", "close": 34.56, "volume": 380242.0}, {"date": "2021-10-15", "close": 34.29, "volume": 349560.0}, {"date": "2021-10-18", "close": 33.17, "volume": 596269.0}, {"date": "2021-10-19", "close": 34.19, "volume": 772157.0}, {"date": "2021-10-20", "close": 35.24, "volume": 1487515.0}, {"date": "2021-10-21", "close": 34.32, "volume": 980276.0}, {"date": "2021-10-22", "close": 33.37, "volume": 551573.0}, {"date": "2021-10-25", "close": 33.8, "volume": 500320.0}, {"date": "2021-10-26", "close": 34.21, "volume": 440487.0}, {"date": "2021-10-27", "close": 33.85, "volume": 351728.0}, {"date": "2021-10-28", "close": 33.96, "volume": 277906.0}, {"date": "2021-10-29", "close": 35.5, "volume": 918922.0}, {"date": "2021-11-01", "close": 37.7, "volume": 809551.0}, {"date": "2021-11-02", "close": 36.27, "volume": 776450.0}, {"date": "2021-11-03", "close": 37.0, "volume": 788231.0}, {"date": "2021-11-04", "close": 36.47, "volume": 454737.0}, {"date": "2021-11-05", "close": 36.21, "volume": 447253.0}, {"date": "2021-11-08", "close": 35.91, "volume": 667671.0}, {"date": "2021-11-09", "close": 35.66, "volume": 558811.0}, {"date": "2021-11-10", "close": 35.75, "volume": 303435.0}, {"date": "2021-11-11", "close": 35.71, "volume": 369402.0}, {"date": "2021-11-12", "close": 36.22, "volume": 335858.0}, {"date": "2021-11-15", "close": 36.02, "volume": 180014.0}, {"date": "2021-11-16", "close": 36.29, "volume": 297067.0}, {"date": "2021-11-17", "close": 36.06, "volume": 198734.0}, {"date": "2021-11-18", "close": 36.81, "volume": 361365.0}, {"date": "2021-11-19", "close": 37.1, "volume": 651200.0}, {"date": "2021-11-22", "close": 36.39, "volume": 225904.0}, {"date": "2021-11-23", "close": 35.5, "volume": 477209.0}, {"date": "2021-11-24", "close": 35.57, "volume": 164506.0}, {"date": "2021-11-26", "close": 36.36, "volume": 326514.0}, {"date": "2021-11-29", "close": 34.43, "volume": 344117.0}, {"date": "2021-11-30", "close": 34.13, "volume": 261864.0}, {"date": "2021-12-01", "close": 33.22, "volume": 405025.0}, {"date": "2021-12-02", "close": 33.48, "volume": 462522.0}, {"date": "2021-12-03", "close": 32.6, "volume": 365060.0}, {"date": "2021-12-06", "close": 32.63, "volume": 697961.0}, {"date": "2021-12-07", "close": 33.37, "volume": 411895.0}, {"date": "2021-12-08", "close": 34.09, "volume": 402268.0}, {"date": "2021-12-09", "close": 31.56, "volume": 527251.0}, {"date": "2021-12-10", "close": 31.75, "volume": 471812.0}, {"date": "2021-12-13", "close": 31.75, "volume": 339452.0}, {"date": "2021-12-14", "close": 31.65, "volume": 325865.0}, {"date": "2021-12-15", "close": 32.09, "volume": 274114.0}, {"date": "2021-12-16", "close": 31.68, "volume": 483141.0}, {"date": "2021-12-17", "close": 31.84, "volume": 457564.0}, {"date": "2021-12-20", "close": 31.97, "volume": 548834.0}, {"date": "2021-12-21", "close": 32.91, "volume": 542706.0}, {"date": "2021-12-22", "close": 32.97, "volume": 401519.0}, {"date": "2021-12-23", "close": 33.62, "volume": 183290.0}, {"date": "2021-12-27", "close": 33.73, "volume": 199583.0}, {"date": "2021-12-28", "close": 33.24, "volume": 150754.0}, {"date": "2021-12-29", "close": 32.9, "volume": 183083.0}, {"date": "2021-12-30", "close": 33.11, "volume": 159609.0}, {"date": "2021-12-31", "close": 33.33, "volume": 188280.0}, {"date": "2022-01-03", "close": 33.24, "volume": 460644.0}, {"date": "2022-01-04", "close": 33.2, "volume": 311620.0}, {"date": "2022-01-05", "close": 31.46, "volume": 674750.0}, {"date": "2022-01-06", "close": 31.95, "volume": 390480.0}, {"date": "2022-01-07", "close": 31.55, "volume": 360646.0}, {"date": "2022-01-10", "close": 31.56, "volume": 232406.0}, {"date": "2022-01-11", "close": 31.79, "volume": 262426.0}, {"date": "2022-01-12", "close": 31.27, "volume": 281389.0}, {"date": "2022-01-13", "close": 30.17, "volume": 301892.0}, {"date": "2022-01-14", "close": 30.25, "volume": 427222.0}, {"date": "2022-01-18", "close": 29.53, "volume": 412293.0}, {"date": "2022-01-19", "close": 28.83, "volume": 380569.0}, {"date": "2022-01-20", "close": 27.81, "volume": 690197.0}, {"date": "2022-01-21", "close": 26.86, "volume": 653568.0}, {"date": "2022-01-24", "close": 27.56, "volume": 932799.0}, {"date": "2022-01-25", "close": 27.0, "volume": 550970.0}, {"date": "2022-01-26", "close": 33.76, "volume": 4967770.0}, {"date": "2022-01-27", "close": 33.95, "volume": 1267129.0}, {"date": "2022-01-28", "close": 34.44, "volume": 634039.0}, {"date": "2022-01-31", "close": 35.07, "volume": 836008.0}, {"date": "2022-02-01", "close": 36.06, "volume": 937286.0}, {"date": "2022-02-02", "close": 36.22, "volume": 390644.0}, {"date": "2022-02-03", "close": 35.23, "volume": 346902.0}, {"date": "2022-02-04", "close": 34.99, "volume": 445782.0}, {"date": "2022-02-07", "close": 34.82, "volume": 661443.0}, {"date": "2022-02-08", "close": 36.02, "volume": 317673.0}, {"date": "2022-02-09", "close": 35.51, "volume": 370629.0}, {"date": "2022-02-10", "close": 34.46, "volume": 428351.0}, {"date": "2022-02-11", "close": 33.84, "volume": 345802.0}, {"date": "2022-02-14", "close": 33.84, "volume": 255178.0}, {"date": "2022-02-15", "close": 34.23, "volume": 268553.0}, {"date": "2022-02-16", "close": 34.37, "volume": 486543.0}, {"date": "2022-02-17", "close": 33.66, "volume": 232631.0}, {"date": "2022-02-18", "close": 33.99, "volume": 357729.0}, {"date": "2022-02-22", "close": 33.11, "volume": 604318.0}, {"date": "2022-02-23", "close": 32.86, "volume": 727629.0}, {"date": "2022-02-24", "close": 33.38, "volume": 363143.0}, {"date": "2022-02-25", "close": 34.72, "volume": 379046.0}, {"date": "2022-02-28", "close": 33.58, "volume": 606662.0}, {"date": "2022-03-01", "close": 33.62, "volume": 359005.0}, {"date": "2022-03-02", "close": 33.89, "volume": 303188.0}, {"date": "2022-03-03", "close": 33.04, "volume": 171117.0}, {"date": "2022-03-04", "close": 32.39, "volume": 365515.0}, {"date": "2022-03-07", "close": 31.43, "volume": 392791.0}, {"date": "2022-03-08", "close": 31.86, "volume": 279689.0}, {"date": "2022-03-09", "close": 32.4, "volume": 344338.0}, {"date": "2022-03-10", "close": 32.75, "volume": 245473.0}, {"date": "2022-03-11", "close": 32.29, "volume": 213361.0}, {"date": "2022-03-14", "close": 32.01, "volume": 298463.0}, {"date": "2022-03-15", "close": 32.53, "volume": 402459.0}, {"date": "2022-03-16", "close": 33.87, "volume": 389751.0}, {"date": "2022-03-17", "close": 34.45, "volume": 274547.0}, {"date": "2022-03-18", "close": 34.51, "volume": 422888.0}, {"date": "2022-03-21", "close": 34.35, "volume": 437474.0}, {"date": "2022-03-22", "close": 35.04, "volume": 315828.0}, {"date": "2022-03-23", "close": 34.49, "volume": 417338.0}, {"date": "2022-03-24", "close": 35.82, "volume": 228993.0}, {"date": "2022-03-25", "close": 36.68, "volume": 409943.0}, {"date": "2022-03-28", "close": 35.7, "volume": 336471.0}, {"date": "2022-03-29", "close": 36.34, "volume": 270885.0}, {"date": "2022-03-30", "close": 35.77, "volume": 201727.0}, {"date": "2022-03-31", "close": 36.33, "volume": 594410.0}, {"date": "2022-04-01", "close": 36.81, "volume": 398074.0}, {"date": "2022-04-04", "close": 36.73, "volume": 881300.0}, {"date": "2022-04-05", "close": 36.03, "volume": 356264.0}, {"date": "2022-04-06", "close": 35.75, "volume": 436077.0}, {"date": "2022-04-07", "close": 34.9, "volume": 472299.0}, {"date": "2022-04-08", "close": 34.46, "volume": 512527.0}, {"date": "2022-04-11", "close": 33.46, "volume": 571819.0}, {"date": "2022-04-12", "close": 34.21, "volume": 370928.0}, {"date": "2022-04-13", "close": 35.09, "volume": 407414.0}, {"date": "2022-04-14", "close": 34.54, "volume": 533439.0}, {"date": "2022-04-18", "close": 34.86, "volume": 572143.0}, {"date": "2022-04-19", "close": 35.41, "volume": 600794.0}, {"date": "2022-04-20", "close": 40.6, "volume": 2330518.0}, {"date": "2022-04-21", "close": 37.21, "volume": 1181698.0}, {"date": "2022-04-22", "close": 36.85, "volume": 1068492.0}, {"date": "2022-04-25", "close": 37.1, "volume": 824287.0}, {"date": "2022-04-26", "close": 36.9, "volume": 673920.0}, {"date": "2022-04-27", "close": 37.66, "volume": 720400.0}, {"date": "2022-04-28", "close": 38.96, "volume": 713909.0}, {"date": "2022-04-29", "close": 39.3, "volume": 641919.0}, {"date": "2022-05-02", "close": 38.79, "volume": 665789.0}, {"date": "2022-05-03", "close": 38.11, "volume": 459024.0}, {"date": "2022-05-04", "close": 38.6, "volume": 472975.0}, {"date": "2022-05-05", "close": 37.61, "volume": 373855.0}, {"date": "2022-05-06", "close": 37.51, "volume": 529281.0}, {"date": "2022-05-09", "close": 36.61, "volume": 475877.0}, {"date": "2022-05-10", "close": 36.09, "volume": 580283.0}, {"date": "2022-05-11", "close": 35.6, "volume": 455739.0}, {"date": "2022-05-12", "close": 36.15, "volume": 416172.0}, {"date": "2022-05-13", "close": 36.58, "volume": 366861.0}, {"date": "2022-05-16", "close": 37.12, "volume": 571994.0}, {"date": "2022-05-17", "close": 38.23, "volume": 345905.0}, {"date": "2022-05-18", "close": 37.21, "volume": 246414.0}, {"date": "2022-05-19", "close": 36.29, "volume": 620848.0}, {"date": "2022-05-20", "close": 36.95, "volume": 377611.0}, {"date": "2022-05-23", "close": 36.89, "volume": 536403.0}, {"date": "2022-05-24", "close": 37.25, "volume": 520749.0}, {"date": "2022-05-25", "close": 39.67, "volume": 1420045.0}, {"date": "2022-05-26", "close": 38.99, "volume": 1522558.0}, {"date": "2022-05-27", "close": 39.5, "volume": 328765.0}, {"date": "2022-05-31", "close": 39.11, "volume": 397490.0}, {"date": "2022-06-01", "close": 39.27, "volume": 399040.0}, {"date": "2022-06-02", "close": 39.79, "volume": 355444.0}, {"date": "2022-06-03", "close": 39.85, "volume": 248659.0}, {"date": "2022-06-06", "close": 40.14, "volume": 1014841.0}, {"date": "2022-06-07", "close": 40.45, "volume": 450990.0}, {"date": "2022-06-08", "close": 37.48, "volume": 1765870.0}, {"date": "2022-06-09", "close": 36.53, "volume": 559550.0}, {"date": "2022-06-10", "close": 35.5, "volume": 597705.0}, {"date": "2022-06-13", "close": 33.73, "volume": 782126.0}, {"date": "2022-06-14", "close": 34.6, "volume": 659279.0}, {"date": "2022-06-15", "close": 34.58, "volume": 476592.0}, {"date": "2022-06-16", "close": 33.78, "volume": 511059.0}, {"date": "2022-06-17", "close": 35.18, "volume": 676476.0}, {"date": "2022-06-21", "close": 35.12, "volume": 343670.0}, {"date": "2022-06-22", "close": 35.24, "volume": 314635.0}, {"date": "2022-06-23", "close": 34.5, "volume": 477311.0}, {"date": "2022-06-24", "close": 36.99, "volume": 1830391.0}, {"date": "2022-06-27", "close": 37.61, "volume": 360836.0}, {"date": "2022-06-28", "close": 37.77, "volume": 334421.0}, {"date": "2022-06-29", "close": 41.31, "volume": 4101555.0}, {"date": "2022-06-30", "close": 40.79, "volume": 2162695.0}, {"date": "2022-07-01", "close": 41.32, "volume": 9658836.0}, {"date": "2022-07-05", "close": 40.28, "volume": 1701345.0}, {"date": "2022-07-06", "close": 41.2, "volume": 815731.0}, {"date": "2022-07-07", "close": 41.34, "volume": 871433.0}, {"date": "2022-07-08", "close": 41.68, "volume": 804340.0}, {"date": "2022-07-11", "close": 40.89, "volume": 491012.0}, {"date": "2022-07-12", "close": 40.88, "volume": 495133.0}, {"date": "2022-07-13", "close": 40.52, "volume": 1260531.0}, {"date": "2022-07-14", "close": 40.3, "volume": 652728.0}, {"date": "2022-07-15", "close": 41.76, "volume": 975980.0}, {"date": "2022-07-18", "close": 41.97, "volume": 499355.0}, {"date": "2022-07-19", "close": 43.16, "volume": 572938.0}, {"date": "2022-07-20", "close": 44.17, "volume": 637395.0}, {"date": "2022-07-21", "close": 43.67, "volume": 720656.0}, {"date": "2022-07-22", "close": 42.16, "volume": 867146.0}, {"date": "2022-07-25", "close": 43.01, "volume": 457032.0}, {"date": "2022-07-26", "close": 42.8, "volume": 371996.0}, {"date": "2022-07-27", "close": 43.3, "volume": 533427.0}, {"date": "2022-07-28", "close": 44.08, "volume": 453658.0}, {"date": "2022-07-29", "close": 44.68, "volume": 515262.0}, {"date": "2022-08-01", "close": 44.29, "volume": 478221.0}, {"date": "2022-08-02", "close": 44.19, "volume": 479394.0}, {"date": "2022-08-03", "close": 44.04, "volume": 228900.0}, {"date": "2022-08-04", "close": 43.73, "volume": 338656.0}, {"date": "2022-08-05", "close": 43.46, "volume": 445022.0}, {"date": "2022-08-08", "close": 42.76, "volume": 396201.0}, {"date": "2022-08-09", "close": 42.68, "volume": 358557.0}, {"date": "2022-08-10", "close": 37.32, "volume": 2074609.0}, {"date": "2022-08-11", "close": 36.32, "volume": 1170251.0}, {"date": "2022-08-12", "close": 35.96, "volume": 1145212.0}, {"date": "2022-08-15", "close": 35.93, "volume": 1002485.0}, {"date": "2022-08-16", "close": 35.76, "volume": 771950.0}, {"date": "2022-08-17", "close": 35.15, "volume": 946266.0}, {"date": "2022-08-18", "close": 35.76, "volume": 496642.0}, {"date": "2022-08-19", "close": 36.39, "volume": 711811.0}, {"date": "2022-08-22", "close": 36.11, "volume": 464193.0}, {"date": "2022-08-23", "close": 35.86, "volume": 326078.0}, {"date": "2022-08-24", "close": 35.52, "volume": 409111.0}, {"date": "2022-08-25", "close": 37.82, "volume": 841124.0}, {"date": "2022-08-26", "close": 37.83, "volume": 456675.0}, {"date": "2022-08-29", "close": 38.13, "volume": 792281.0}, {"date": "2022-08-30", "close": 38.06, "volume": 450226.0}, {"date": "2022-08-31", "close": 38.14, "volume": 524053.0}, {"date": "2022-09-01", "close": 38.04, "volume": 691932.0}, {"date": "2022-09-02", "close": 38.06, "volume": 452402.0}, {"date": "2022-09-06", "close": 38.77, "volume": 807675.0}, {"date": "2022-09-07", "close": 38.42, "volume": 597537.0}, {"date": "2022-09-08", "close": 39.15, "volume": 406289.0}, {"date": "2022-09-09", "close": 39.21, "volume": 402937.0}, {"date": "2022-09-12", "close": 39.66, "volume": 341757.0}, {"date": "2022-09-13", "close": 39.57, "volume": 551669.0}, {"date": "2022-09-14", "close": 39.96, "volume": 402536.0}, {"date": "2022-09-15", "close": 39.81, "volume": 368598.0}, {"date": "2022-09-16", "close": 40.11, "volume": 1672597.0}, {"date": "2022-09-19", "close": 40.34, "volume": 484804.0}, {"date": "2022-09-20", "close": 41.17, "volume": 826416.0}, {"date": "2022-09-21", "close": 41.05, "volume": 459090.0}, {"date": "2022-09-22", "close": 40.73, "volume": 415335.0}, {"date": "2022-09-23", "close": 41.01, "volume": 836003.0}, {"date": "2022-09-26", "close": 40.77, "volume": 581897.0}, {"date": "2022-09-27", "close": 41.67, "volume": 430594.0}, {"date": "2022-09-28", "close": 42.5, "volume": 426961.0}, {"date": "2022-09-29", "close": 42.37, "volume": 439640.0}, {"date": "2022-09-30", "close": 42.03, "volume": 525310.0}, {"date": "2022-10-03", "close": 41.23, "volume": 480988.0}, {"date": "2022-10-04", "close": 43.74, "volume": 578987.0}, {"date": "2022-10-05", "close": 43.79, "volume": 779958.0}, {"date": "2022-10-06", "close": 44.76, "volume": 399962.0}, {"date": "2022-10-07", "close": 43.81, "volume": 428305.0}, {"date": "2022-10-10", "close": 44.29, "volume": 285825.0}, {"date": "2022-10-11", "close": 44.26, "volume": 455086.0}, {"date": "2022-10-12", "close": 45.16, "volume": 504132.0}, {"date": "2022-10-13", "close": 45.21, "volume": 366348.0}, {"date": "2022-10-14", "close": 44.57, "volume": 456690.0}, {"date": "2022-10-17", "close": 45.52, "volume": 383272.0}, {"date": "2022-10-18", "close": 46.14, "volume": 381859.0}, {"date": "2022-10-19", "close": 46.48, "volume": 546650.0}, {"date": "2022-10-20", "close": 46.43, "volume": 317448.0}, {"date": "2022-10-21", "close": 46.56, "volume": 334408.0}, {"date": "2022-10-24", "close": 46.33, "volume": 599950.0}, {"date": "2022-10-25", "close": 46.51, "volume": 779919.0}, {"date": "2022-10-26", "close": 32.86, "volume": 4422979.0}, {"date": "2022-10-27", "close": 32.52, "volume": 1870825.0}, {"date": "2022-10-28", "close": 33.16, "volume": 1134298.0}, {"date": "2022-10-31", "close": 33.51, "volume": 623852.0}, {"date": "2022-11-01", "close": 33.92, "volume": 457229.0}, {"date": "2022-11-02", "close": 33.72, "volume": 576596.0}, {"date": "2022-11-03", "close": 34.11, "volume": 407656.0}, {"date": "2022-11-04", "close": 34.01, "volume": 562630.0}, {"date": "2022-11-07", "close": 34.46, "volume": 417507.0}, {"date": "2022-11-08", "close": 34.0, "volume": 469267.0}, {"date": "2022-11-09", "close": 33.32, "volume": 426449.0}, {"date": "2022-11-10", "close": 34.32, "volume": 465829.0}, {"date": "2022-11-11", "close": 34.0, "volume": 375956.0}, {"date": "2022-11-14", "close": 35.05, "volume": 566083.0}, {"date": "2022-11-15", "close": 35.79, "volume": 485762.0}, {"date": "2022-11-16", "close": 35.11, "volume": 322557.0}, {"date": "2022-11-17", "close": 35.18, "volume": 353957.0}, {"date": "2022-11-18", "close": 35.65, "volume": 243958.0}, {"date": "2022-11-21", "close": 35.89, "volume": 342898.0}, {"date": "2022-11-22", "close": 35.66, "volume": 266045.0}, {"date": "2022-11-23", "close": 35.66, "volume": 228379.0}, {"date": "2022-11-25", "close": 35.69, "volume": 205075.0}, {"date": "2022-11-28", "close": 35.97, "volume": 423143.0}, {"date": "2022-11-29", "close": 35.8, "volume": 270842.0}, {"date": "2022-11-30", "close": 35.41, "volume": 516227.0}, {"date": "2022-12-01", "close": 34.56, "volume": 592698.0}, {"date": "2022-12-02", "close": 34.41, "volume": 438983.0}, {"date": "2022-12-05", "close": 33.22, "volume": 365233.0}, {"date": "2022-12-06", "close": 33.4, "volume": 229599.0}, {"date": "2022-12-07", "close": 33.05, "volume": 788740.0}, {"date": "2022-12-08", "close": 32.94, "volume": 333563.0}, {"date": "2022-12-09", "close": 32.41, "volume": 326445.0}, {"date": "2022-12-12", "close": 32.56, "volume": 321507.0}, {"date": "2022-12-13", "close": 32.3, "volume": 419558.0}, {"date": "2022-12-14", "close": 32.36, "volume": 490245.0}, {"date": "2022-12-15", "close": 32.93, "volume": 612802.0}, {"date": "2022-12-16", "close": 32.65, "volume": 1337882.0}, {"date": "2022-12-19", "close": 31.47, "volume": 551917.0}, {"date": "2022-12-20", "close": 31.78, "volume": 489285.0}, {"date": "2022-12-21", "close": 32.5, "volume": 496512.0}, {"date": "2022-12-22", "close": 32.13, "volume": 310834.0}, {"date": "2022-12-23", "close": 32.25, "volume": 242239.0}, {"date": "2022-12-27", "close": 32.0, "volume": 291480.0}, {"date": "2022-12-28", "close": 31.75, "volume": 280518.0}, {"date": "2022-12-29", "close": 31.36, "volume": 443897.0}, {"date": "2022-12-30", "close": 31.28, "volume": 673806.0}, {"date": "2023-01-03", "close": 33.11, "volume": 460929.0}, {"date": "2023-01-04", "close": 32.29, "volume": 375820.0}, {"date": "2023-01-05", "close": 32.91, "volume": 321944.0}, {"date": "2023-01-06", "close": 32.29, "volume": 292390.0}, {"date": "2023-01-09", "close": 32.72, "volume": 343703.0}, {"date": "2023-01-10", "close": 32.87, "volume": 567956.0}, {"date": "2023-01-11", "close": 33.03, "volume": 299962.0}, {"date": "2023-01-12", "close": 33.04, "volume": 272694.0}, {"date": "2023-01-13", "close": 33.06, "volume": 246319.0}, {"date": "2023-01-17", "close": 32.05, "volume": 1023566.0}, {"date": "2023-01-18", "close": 31.77, "volume": 463610.0}, {"date": "2023-01-19", "close": 31.85, "volume": 384892.0}, {"date": "2023-01-20", "close": 32.08, "volume": 772632.0}, {"date": "2023-01-23", "close": 32.54, "volume": 502217.0}, {"date": "2023-01-24", "close": 32.0, "volume": 920550.0}, {"date": "2023-01-25", "close": 40.86, "volume": 4210116.0}, {"date": "2023-01-26", "close": 40.11, "volume": 1225096.0}, {"date": "2023-01-27", "close": 41.0, "volume": 883224.0}, {"date": "2023-01-30", "close": 41.65, "volume": 566882.0}, {"date": "2023-01-31", "close": 42.93, "volume": 688119.0}, {"date": "2023-02-01", "close": 43.25, "volume": 680422.0}, {"date": "2023-02-02", "close": 42.55, "volume": 570106.0}, {"date": "2023-02-03", "close": 42.85, "volume": 855798.0}, {"date": "2023-02-06", "close": 41.73, "volume": 493617.0}, {"date": "2023-02-07", "close": 41.8, "volume": 690639.0}, {"date": "2023-02-08", "close": 40.74, "volume": 404537.0}, {"date": "2023-02-09", "close": 41.39, "volume": 351512.0}, {"date": "2023-02-10", "close": 41.6, "volume": 347943.0}, {"date": "2023-02-13", "close": 42.66, "volume": 523734.0}, {"date": "2023-02-14", "close": 42.86, "volume": 595790.0}, {"date": "2023-02-15", "close": 43.4, "volume": 387120.0}, {"date": "2023-02-16", "close": 43.82, "volume": 864638.0}, {"date": "2023-02-17", "close": 43.89, "volume": 579032.0}, {"date": "2023-02-21", "close": 43.33, "volume": 461300.0}, {"date": "2023-02-22", "close": 43.35, "volume": 729917.0}, {"date": "2023-02-23", "close": 43.25, "volume": 476412.0}, {"date": "2023-02-24", "close": 43.37, "volume": 405955.0}, {"date": "2023-02-27", "close": 42.83, "volume": 337721.0}, {"date": "2023-02-28", "close": 42.47, "volume": 562605.0}, {"date": "2023-03-01", "close": 42.21, "volume": 542635.0}, {"date": "2023-03-02", "close": 42.45, "volume": 437415.0}, {"date": "2023-03-03", "close": 42.76, "volume": 365631.0}, {"date": "2023-03-06", "close": 42.88, "volume": 360263.0}, {"date": "2023-03-07", "close": 44.08, "volume": 586049.0}, {"date": "2023-03-08", "close": 43.82, "volume": 402343.0}, {"date": "2023-03-09", "close": 43.12, "volume": 315861.0}, {"date": "2023-03-10", "close": 40.09, "volume": 650386.0}, {"date": "2023-03-13", "close": 39.56, "volume": 341734.0}, {"date": "2023-03-14", "close": 40.34, "volume": 403630.0}, {"date": "2023-03-15", "close": 39.51, "volume": 451108.0}, {"date": "2023-03-16", "close": 39.57, "volume": 260884.0}, {"date": "2023-03-17", "close": 38.66, "volume": 814076.0}, {"date": "2023-03-20", "close": 38.68, "volume": 302636.0}, {"date": "2023-03-21", "close": 38.92, "volume": 292148.0}, {"date": "2023-03-22", "close": 38.03, "volume": 363692.0}, {"date": "2023-03-23", "close": 38.13, "volume": 414109.0}, {"date": "2023-03-24", "close": 38.68, "volume": 332123.0}, {"date": "2023-03-27", "close": 39.53, "volume": 338051.0}, {"date": "2023-03-28", "close": 39.52, "volume": 327180.0}, {"date": "2023-03-29", "close": 38.77, "volume": 443329.0}, {"date": "2023-03-30", "close": 39.03, "volume": 341249.0}, {"date": "2023-03-31", "close": 39.25, "volume": 451297.0}, {"date": "2023-04-03", "close": 39.11, "volume": 595630.0}, {"date": "2023-04-04", "close": 38.45, "volume": 255681.0}, {"date": "2023-04-05", "close": 37.8, "volume": 353594.0}, {"date": "2023-04-06", "close": 37.89, "volume": 322251.0}, {"date": "2023-04-10", "close": 38.23, "volume": 442173.0}, {"date": "2023-04-11", "close": 38.62, "volume": 433523.0}, {"date": "2023-04-12", "close": 37.8, "volume": 561229.0}, {"date": "2023-04-13", "close": 38.59, "volume": 313553.0}, {"date": "2023-04-14", "close": 38.31, "volume": 219283.0}, {"date": "2023-04-17", "close": 38.28, "volume": 293627.0}, {"date": "2023-04-18", "close": 38.06, "volume": 319647.0}, {"date": "2023-04-19", "close": 38.29, "volume": 577525.0}, {"date": "2023-04-20", "close": 38.01, "volume": 332674.0}, {"date": "2023-04-21", "close": 37.8, "volume": 238497.0}, {"date": "2023-04-24", "close": 38.1, "volume": 293344.0}, {"date": "2023-04-25", "close": 37.79, "volume": 494126.0}, {"date": "2023-04-26", "close": 42.74, "volume": 1754212.0}, {"date": "2023-04-27", "close": 42.52, "volume": 1224377.0}, {"date": "2023-04-28", "close": 42.96, "volume": 579532.0}, {"date": "2023-05-01", "close": 42.83, "volume": 377945.0}, {"date": "2023-05-02", "close": 41.29, "volume": 828775.0}, {"date": "2023-05-03", "close": 41.31, "volume": 697706.0}, {"date": "2023-05-04", "close": 40.72, "volume": 475319.0}, {"date": "2023-05-05", "close": 41.18, "volume": 546770.0}, {"date": "2023-05-08", "close": 41.26, "volume": 349758.0}, {"date": "2023-05-09", "close": 41.27, "volume": 192871.0}, {"date": "2023-05-10", "close": 41.53, "volume": 349356.0}, {"date": "2023-05-11", "close": 42.11, "volume": 269018.0}, {"date": "2023-05-12", "close": 41.9, "volume": 418968.0}, {"date": "2023-05-15", "close": 42.29, "volume": 262913.0}, {"date": "2023-05-16", "close": 41.91, "volume": 308621.0}, {"date": "2023-05-17", "close": 41.64, "volume": 232932.0}, {"date": "2023-05-18", "close": 41.67, "volume": 330496.0}, {"date": "2023-05-19", "close": 41.75, "volume": 353877.0}, {"date": "2023-05-22", "close": 41.71, "volume": 295996.0}, {"date": "2023-05-23", "close": 41.42, "volume": 310430.0}, {"date": "2023-05-24", "close": 41.18, "volume": 202510.0}, {"date": "2023-05-25", "close": 40.28, "volume": 274798.0}, {"date": "2023-05-26", "close": 40.12, "volume": 364318.0}, {"date": "2023-05-30", "close": 40.1, "volume": 200210.0}, {"date": "2023-05-31", "close": 40.41, "volume": 351461.0}, {"date": "2023-06-01", "close": 40.95, "volume": 294567.0}, {"date": "2023-06-02", "close": 41.89, "volume": 262831.0}, {"date": "2023-06-05", "close": 41.53, "volume": 344712.0}, {"date": "2023-06-06", "close": 42.06, "volume": 335766.0}, {"date": "2023-06-07", "close": 41.79, "volume": 258077.0}, {"date": "2023-06-08", "close": 41.56, "volume": 284585.0}, {"date": "2023-06-09", "close": 41.26, "volume": 234063.0}, {"date": "2023-06-12", "close": 41.04, "volume": 232545.0}, {"date": "2023-06-13", "close": 40.7, "volume": 248348.0}, {"date": "2023-06-14", "close": 40.09, "volume": 588132.0}, {"date": "2023-06-15", "close": 38.88, "volume": 634292.0}, {"date": "2023-06-16", "close": 39.8, "volume": 1100793.0}, {"date": "2023-06-20", "close": 39.16, "volume": 484945.0}, {"date": "2023-06-21", "close": 38.37, "volume": 315093.0}, {"date": "2023-06-22", "close": 38.41, "volume": 253107.0}, {"date": "2023-06-23", "close": 37.54, "volume": 341091.0}, {"date": "2023-06-26", "close": 37.25, "volume": 212364.0}, {"date": "2023-06-27", "close": 37.26, "volume": 285765.0}, {"date": "2023-06-28", "close": 37.36, "volume": 232044.0}, {"date": "2023-06-29", "close": 37.29, "volume": 234493.0}, {"date": "2023-06-30", "close": 37.23, "volume": 266851.0}, {"date": "2023-07-03", "close": 37.23, "volume": 272066.0}, {"date": "2023-07-05", "close": 36.59, "volume": 540605.0}, {"date": "2023-07-06", "close": 35.82, "volume": 436833.0}, {"date": "2023-07-07", "close": 36.74, "volume": 322266.0}, {"date": "2023-07-10", "close": 36.86, "volume": 480763.0}, {"date": "2023-07-11", "close": 36.6, "volume": 503547.0}, {"date": "2023-07-12", "close": 37.0, "volume": 932926.0}, {"date": "2023-07-13", "close": 37.01, "volume": 322571.0}, {"date": "2023-07-14", "close": 37.3, "volume": 367286.0}, {"date": "2023-07-17", "close": 37.37, "volume": 290120.0}, {"date": "2023-07-18", "close": 38.02, "volume": 488592.0}, {"date": "2023-07-19", "close": 38.81, "volume": 442682.0}, {"date": "2023-07-20", "close": 37.71, "volume": 319714.0}, {"date": "2023-07-21", "close": 38.0, "volume": 349368.0}, {"date": "2023-07-24", "close": 38.09, "volume": 245637.0}, {"date": "2023-07-25", "close": 37.75, "volume": 185155.0}, {"date": "2023-07-26", "close": 37.92, "volume": 212494.0}, {"date": "2023-07-27", "close": 37.73, "volume": 256114.0}, {"date": "2023-07-28", "close": 38.64, "volume": 284221.0}, {"date": "2023-07-31", "close": 38.21, "volume": 319488.0}, {"date": "2023-08-01", "close": 38.86, "volume": 301157.0}, {"date": "2023-08-02", "close": 38.57, "volume": 375786.0}, {"date": "2023-08-03", "close": 39.13, "volume": 247733.0}, {"date": "2023-08-04", "close": 39.27, "volume": 466289.0}, {"date": "2023-08-07", "close": 39.56, "volume": 394639.0}, {"date": "2023-08-08", "close": 39.33, "volume": 415339.0}, {"date": "2023-08-09", "close": 39.24, "volume": 314263.0}, {"date": "2023-08-10", "close": 39.16, "volume": 221530.0}, {"date": "2023-08-11", "close": 39.59, "volume": 222128.0}, {"date": "2023-08-14", "close": 38.88, "volume": 348157.0}, {"date": "2023-08-15", "close": 38.29, "volume": 620202.0}, {"date": "2023-08-16", "close": 40.06, "volume": 1132165.0}, {"date": "2023-08-17", "close": 40.9, "volume": 629660.0}, {"date": "2023-08-18", "close": 40.7, "volume": 466428.0}, {"date": "2023-08-21", "close": 40.66, "volume": 471679.0}, {"date": "2023-08-22", "close": 40.66, "volume": 320788.0}, {"date": "2023-08-23", "close": 41.43, "volume": 400378.0}, {"date": "2023-08-24", "close": 41.28, "volume": 306947.0}, {"date": "2023-08-25", "close": 41.12, "volume": 199158.0}, {"date": "2023-08-28", "close": 41.2, "volume": 168984.0}, {"date": "2023-08-29", "close": 41.45, "volume": 398136.0}, {"date": "2023-08-30", "close": 41.88, "volume": 316065.0}, {"date": "2023-08-31", "close": 42.49, "volume": 449677.0}, {"date": "2023-09-01", "close": 44.09, "volume": 930069.0}, {"date": "2023-09-05", "close": 43.02, "volume": 576274.0}, {"date": "2023-09-06", "close": 43.2, "volume": 327752.0}, {"date": "2023-09-07", "close": 43.39, "volume": 567582.0}, {"date": "2023-09-08", "close": 44.11, "volume": 466765.0}, {"date": "2023-09-11", "close": 44.28, "volume": 363552.0}, {"date": "2023-09-12", "close": 44.16, "volume": 335515.0}, {"date": "2023-09-13", "close": 44.45, "volume": 569086.0}, {"date": "2023-09-14", "close": 44.58, "volume": 410886.0}, {"date": "2023-09-15", "close": 44.39, "volume": 2750786.0}, {"date": "2023-09-18", "close": 44.73, "volume": 389927.0}, {"date": "2023-09-19", "close": 44.59, "volume": 422065.0}, {"date": "2023-09-20", "close": 44.98, "volume": 411185.0}, {"date": "2023-09-21", "close": 44.41, "volume": 233285.0}, {"date": "2023-09-22", "close": 45.01, "volume": 272419.0}, {"date": "2023-09-25", "close": 44.94, "volume": 495100.0}, {"date": "2023-09-26", "close": 45.1, "volume": 313977.0}, {"date": "2023-09-27", "close": 45.44, "volume": 291216.0}, {"date": "2023-09-28", "close": 45.39, "volume": 381652.0}, {"date": "2023-09-29", "close": 45.03, "volume": 282928.0}, {"date": "2023-10-02", "close": 44.76, "volume": 470605.0}, {"date": "2023-10-03", "close": 44.9, "volume": 481577.0}, {"date": "2023-10-04", "close": 45.45, "volume": 322192.0}, {"date": "2023-10-05", "close": 45.66, "volume": 312941.0}, {"date": "2023-10-06", "close": 45.1, "volume": 337541.0}, {"date": "2023-10-09", "close": 45.21, "volume": 471284.0}, {"date": "2023-10-10", "close": 45.48, "volume": 392157.0}, {"date": "2023-10-11", "close": 45.94, "volume": 398003.0}, {"date": "2023-10-12", "close": 45.64, "volume": 239863.0}, {"date": "2023-10-13", "close": 45.32, "volume": 371136.0}, {"date": "2023-10-16", "close": 45.79, "volume": 502592.0}, {"date": "2023-10-17", "close": 46.11, "volume": 691222.0}, {"date": "2023-10-18", "close": 45.73, "volume": 263551.0}, {"date": "2023-10-19", "close": 45.13, "volume": 384937.0}, {"date": "2023-10-20", "close": 44.6, "volume": 589355.0}, {"date": "2023-10-23", "close": 43.81, "volume": 565388.0}, {"date": "2023-10-24", "close": 44.5, "volume": 1262053.0}, {"date": "2023-10-25", "close": 52.52, "volume": 5905710.0}, {"date": "2023-10-26", "close": 53.24, "volume": 1709439.0}, {"date": "2023-10-27", "close": 54.44, "volume": 1313891.0}, {"date": "2023-10-30", "close": 55.24, "volume": 1174115.0}, {"date": "2023-10-31", "close": 54.98, "volume": 819196.0}, {"date": "2023-11-01", "close": 55.38, "volume": 810897.0}, {"date": "2023-11-02", "close": 55.04, "volume": 792258.0}, {"date": "2023-11-03", "close": 55.87, "volume": 1174671.0}, {"date": "2023-11-06", "close": 56.25, "volume": 727617.0}, {"date": "2023-11-07", "close": 56.11, "volume": 614855.0}, {"date": "2023-11-08", "close": 56.63, "volume": 572470.0}, {"date": "2023-11-09", "close": 56.8, "volume": 465994.0}, {"date": "2023-11-10", "close": 56.0, "volume": 505819.0}, {"date": "2023-11-13", "close": 56.74, "volume": 606108.0}, {"date": "2023-11-14", "close": 57.96, "volume": 582063.0}, {"date": "2023-11-15", "close": 57.01, "volume": 594792.0}, {"date": "2023-11-16", "close": 57.09, "volume": 569022.0}, {"date": "2023-11-17", "close": 57.14, "volume": 410563.0}, {"date": "2023-11-20", "close": 57.89, "volume": 393357.0}, {"date": "2023-11-21", "close": 58.1, "volume": 415799.0}, {"date": "2023-11-22", "close": 58.8, "volume": 275986.0}, {"date": "2023-11-24", "close": 58.12, "volume": 242173.0}, {"date": "2023-11-27", "close": 57.53, "volume": 593716.0}, {"date": "2023-11-28", "close": 57.74, "volume": 580732.0}, {"date": "2023-11-29", "close": 59.82, "volume": 1103535.0}, {"date": "2023-11-30", "close": 60.58, "volume": 1148823.0}, {"date": "2023-12-01", "close": 61.09, "volume": 638251.0}, {"date": "2023-12-04", "close": 61.22, "volume": 667853.0}, {"date": "2023-12-05", "close": 60.3, "volume": 391579.0}, {"date": "2023-12-06", "close": 60.69, "volume": 866170.0}, {"date": "2023-12-07", "close": 60.17, "volume": 430516.0}, {"date": "2023-12-08", "close": 60.25, "volume": 509321.0}, {"date": "2023-12-11", "close": 60.86, "volume": 480863.0}, {"date": "2023-12-12", "close": 61.27, "volume": 486357.0}, {"date": "2023-12-13", "close": 62.27, "volume": 714354.0}, {"date": "2023-12-14", "close": 60.08, "volume": 929719.0}, {"date": "2023-12-15", "close": 60.0, "volume": 1505640.0}, {"date": "2023-12-18", "close": 60.53, "volume": 354660.0}, {"date": "2023-12-19", "close": 60.6, "volume": 425023.0}, {"date": "2023-12-20", "close": 59.52, "volume": 559563.0}, {"date": "2023-12-21", "close": 59.18, "volume": 385568.0}, {"date": "2023-12-22", "close": 59.72, "volume": 345784.0}, {"date": "2023-12-26", "close": 59.89, "volume": 229247.0}, {"date": "2023-12-27", "close": 59.77, "volume": 269944.0}, {"date": "2023-12-28", "close": 59.38, "volume": 521503.0}, {"date": "2023-12-29", "close": 59.37, "volume": 384048.0}, {"date": "2024-01-02", "close": 60.48, "volume": 477386.0}, {"date": "2024-01-03", "close": 60.45, "volume": 592196.0}, {"date": "2024-01-04", "close": 59.57, "volume": 508486.0}, {"date": "2024-01-05", "close": 57.9, "volume": 762829.0}, {"date": "2024-01-08", "close": 58.54, "volume": 341886.0}, {"date": "2024-01-09", "close": 57.89, "volume": 447413.0}, {"date": "2024-01-10", "close": 57.95, "volume": 409233.0}, {"date": "2024-01-11", "close": 58.13, "volume": 416274.0}, {"date": "2024-01-12", "close": 58.52, "volume": 409035.0}, {"date": "2024-01-16", "close": 59.14, "volume": 498101.0}, {"date": "2024-01-17", "close": 60.2, "volume": 747327.0}, {"date": "2024-01-18", "close": 61.03, "volume": 617112.0}, {"date": "2024-01-19", "close": 61.64, "volume": 2086839.0}, {"date": "2024-01-22", "close": 62.09, "volume": 1006498.0}, {"date": "2024-01-23", "close": 62.09, "volume": 1388221.0}, {"date": "2024-01-24", "close": 60.82, "volume": 2318281.0}, {"date": "2024-01-25", "close": 59.37, "volume": 986642.0}, {"date": "2024-01-26", "close": 60.25, "volume": 1159379.0}, {"date": "2024-01-29", "close": 60.69, "volume": 688139.0}, {"date": "2024-01-30", "close": 60.12, "volume": 670976.0}, {"date": "2024-01-31", "close": 59.95, "volume": 809351.0}, {"date": "2024-02-01", "close": 61.24, "volume": 1775422.0}, {"date": "2024-02-02", "close": 60.25, "volume": 408351.0}, {"date": "2024-02-05", "close": 59.34, "volume": 659963.0}, {"date": "2024-02-06", "close": 58.57, "volume": 786805.0}, {"date": "2024-02-07", "close": 58.57, "volume": 729037.0}, {"date": "2024-02-08", "close": 60.12, "volume": 621871.0}, {"date": "2024-02-09", "close": 62.55, "volume": 774069.0}, {"date": "2024-02-12", "close": 61.7, "volume": 529502.0}, {"date": "2024-02-13", "close": 60.49, "volume": 411439.0}, {"date": "2024-02-14", "close": 60.46, "volume": 870306.0}, {"date": "2024-02-15", "close": 59.85, "volume": 737921.0}, {"date": "2024-02-16", "close": 57.08, "volume": 847382.0}, {"date": "2024-02-20", "close": 55.38, "volume": 822996.0}, {"date": "2024-02-21", "close": 55.43, "volume": 682595.0}, {"date": "2024-02-22", "close": 55.89, "volume": 527112.0}, {"date": "2024-02-23", "close": 57.45, "volume": 473221.0}, {"date": "2024-02-26", "close": 58.32, "volume": 466621.0}, {"date": "2024-02-27", "close": 57.66, "volume": 484072.0}, {"date": "2024-02-28", "close": 58.49, "volume": 2327213.0}, {"date": "2024-02-29", "close": 59.75, "volume": 852326.0}, {"date": "2024-03-01", "close": 61.12, "volume": 746037.0}, {"date": "2024-03-04", "close": 61.89, "volume": 828874.0}, {"date": "2024-03-05", "close": 61.71, "volume": 488152.0}, {"date": "2024-03-06", "close": 60.68, "volume": 770869.0}, {"date": "2024-03-07", "close": 60.76, "volume": 948727.0}, {"date": "2024-03-08", "close": 61.18, "volume": 627909.0}, {"date": "2024-03-11", "close": 61.25, "volume": 822629.0}, {"date": "2024-03-12", "close": 61.82, "volume": 909583.0}, {"date": "2024-03-13", "close": 61.92, "volume": 755810.0}, {"date": "2024-03-14", "close": 61.25, "volume": 1051848.0}, {"date": "2024-03-15", "close": 61.09, "volume": 902416.0}, {"date": "2024-03-18", "close": 61.53, "volume": 830679.0}, {"date": "2024-03-19", "close": 62.24, "volume": 715961.0}, {"date": "2024-03-20", "close": 63.62, "volume": 776135.0}, {"date": "2024-03-21", "close": 63.34, "volume": 898454.0}, {"date": "2024-03-22", "close": 63.68, "volume": 711481.0}, {"date": "2024-03-25", "close": 64.06, "volume": 443004.0}, {"date": "2024-03-26", "close": 63.26, "volume": 597251.0}, {"date": "2024-03-27", "close": 63.3, "volume": 657778.0}, {"date": "2024-03-28", "close": 63.05, "volume": 498213.0}, {"date": "2024-04-01", "close": 63.0, "volume": 649774.0}, {"date": "2024-04-02", "close": 61.64, "volume": 583173.0}, {"date": "2024-04-03", "close": 61.8, "volume": 374668.0}, {"date": "2024-04-04", "close": 61.09, "volume": 448592.0}, {"date": "2024-04-05", "close": 61.63, "volume": 475530.0}, {"date": "2024-04-08", "close": 61.38, "volume": 309419.0}, {"date": "2024-04-09", "close": 60.69, "volume": 467869.0}, {"date": "2024-04-10", "close": 60.03, "volume": 514868.0}, {"date": "2024-04-11", "close": 60.06, "volume": 489512.0}, {"date": "2024-04-12", "close": 59.13, "volume": 562756.0}, {"date": "2024-04-15", "close": 58.41, "volume": 564688.0}, {"date": "2024-04-16", "close": 57.98, "volume": 955258.0}, {"date": "2024-04-17", "close": 57.57, "volume": 963321.0}, {"date": "2024-04-18", "close": 57.26, "volume": 761929.0}, {"date": "2024-04-19", "close": 56.53, "volume": 543028.0}, {"date": "2024-04-22", "close": 58.1, "volume": 1195830.0}, {"date": "2024-04-23", "close": 58.2, "volume": 1241366.0}, {"date": "2024-04-24", "close": 63.23, "volume": 2176894.0}, {"date": "2024-04-25", "close": 66.36, "volume": 1295069.0}, {"date": "2024-04-26", "close": 67.08, "volume": 727557.0}, {"date": "2024-04-29", "close": 67.97, "volume": 727310.0}, {"date": "2024-04-30", "close": 66.75, "volume": 709182.0}, {"date": "2024-05-01", "close": 66.35, "volume": 826163.0}, {"date": "2024-05-02", "close": 68.31, "volume": 522179.0}, {"date": "2024-05-03", "close": 69.82, "volume": 655701.0}, {"date": "2024-05-06", "close": 71.46, "volume": 785602.0}, {"date": "2024-05-07", "close": 72.11, "volume": 941846.0}, {"date": "2024-05-08", "close": 72.77, "volume": 1106646.0}, {"date": "2024-05-09", "close": 71.49, "volume": 828147.0}, {"date": "2024-05-10", "close": 71.22, "volume": 415914.0}, {"date": "2024-05-13", "close": 70.67, "volume": 502540.0}, {"date": "2024-05-14", "close": 71.77, "volume": 564018.0}, {"date": "2024-05-15", "close": 71.7, "volume": 427500.0}, {"date": "2024-05-16", "close": 70.53, "volume": 510457.0}, {"date": "2024-05-17", "close": 70.21, "volume": 546483.0}, {"date": "2024-05-20", "close": 70.05, "volume": 484531.0}, {"date": "2024-05-21", "close": 69.7, "volume": 937833.0}, {"date": "2024-05-22", "close": 69.62, "volume": 437804.0}, {"date": "2024-05-23", "close": 71.45, "volume": 579254.0}, {"date": "2024-05-24", "close": 70.91, "volume": 405684.0}, {"date": "2024-05-28", "close": 70.75, "volume": 628398.0}, {"date": "2024-05-29", "close": 69.22, "volume": 679903.0}, {"date": "2024-05-30", "close": 69.53, "volume": 313157.0}, {"date": "2024-05-31", "close": 68.66, "volume": 534500.0}, {"date": "2024-06-03", "close": 68.72, "volume": 371533.0}, {"date": "2024-06-04", "close": 68.64, "volume": 527018.0}, {"date": "2024-06-05", "close": 69.54, "volume": 471669.0}, {"date": "2024-06-06", "close": 68.88, "volume": 397861.0}, {"date": "2024-06-07", "close": 68.14, "volume": 926207.0}, {"date": "2024-06-10", "close": 68.07, "volume": 875076.0}, {"date": "2024-06-11", "close": 66.93, "volume": 1003023.0}, {"date": "2024-06-12", "close": 68.39, "volume": 800670.0}, {"date": "2024-06-13", "close": 67.9, "volume": 433619.0}, {"date": "2024-06-14", "close": 67.71, "volume": 413240.0}, {"date": "2024-06-17", "close": 69.09, "volume": 485730.0}, {"date": "2024-06-18", "close": 69.48, "volume": 465213.0}, {"date": "2024-06-20", "close": 69.38, "volume": 776085.0}, {"date": "2024-06-21", "close": 69.68, "volume": 801118.0}, {"date": "2024-06-24", "close": 69.99, "volume": 426456.0}, {"date": "2024-06-25", "close": 68.6, "volume": 640077.0}, {"date": "2024-06-26", "close": 68.59, "volume": 382896.0}, {"date": "2024-06-27", "close": 69.15, "volume": 550927.0}, {"date": "2024-06-28", "close": 70.5, "volume": 674485.0}, {"date": "2024-07-01", "close": 68.98, "volume": 424302.0}, {"date": "2024-07-02", "close": 68.76, "volume": 238011.0}, {"date": "2024-07-03", "close": 68.79, "volume": 212905.0}, {"date": "2024-07-05", "close": 68.18, "volume": 304952.0}, {"date": "2024-07-08", "close": 67.57, "volume": 535231.0}, {"date": "2024-07-09", "close": 66.34, "volume": 411755.0}, {"date": "2024-07-10", "close": 66.21, "volume": 470192.0}, {"date": "2024-07-11", "close": 67.52, "volume": 409541.0}, {"date": "2024-07-12", "close": 68.58, "volume": 502674.0}, {"date": "2024-07-15", "close": 70.21, "volume": 499787.0}, {"date": "2024-07-16", "close": 72.24, "volume": 496698.0}, {"date": "2024-07-17", "close": 71.22, "volume": 521769.0}, {"date": "2024-07-18", "close": 71.09, "volume": 434943.0}, {"date": "2024-07-19", "close": 70.05, "volume": 485095.0}, {"date": "2024-07-22", "close": 70.63, "volume": 580807.0}, {"date": "2024-07-23", "close": 69.9, "volume": 455702.0}, {"date": "2024-07-24", "close": 70.92, "volume": 879192.0}, {"date": "2024-07-25", "close": 71.71, "volume": 630195.0}, {"date": "2024-07-26", "close": 73.36, "volume": 557240.0}, {"date": "2024-07-29", "close": 74.36, "volume": 568390.0}, {"date": "2024-07-30", "close": 76.05, "volume": 836252.0}, {"date": "2024-07-31", "close": 75.98, "volume": 848997.0}, {"date": "2024-08-01", "close": 74.37, "volume": 1534255.0}, {"date": "2024-08-02", "close": 73.27, "volume": 661475.0}, {"date": "2024-08-05", "close": 71.21, "volume": 609334.0}, {"date": "2024-08-06", "close": 71.42, "volume": 554142.0}, {"date": "2024-08-07", "close": 78.03, "volume": 2259968.0}, {"date": "2024-08-08", "close": 80.77, "volume": 860369.0}, {"date": "2024-08-09", "close": 81.99, "volume": 1376877.0}, {"date": "2024-08-12", "close": 79.79, "volume": 483302.0}, {"date": "2024-08-13", "close": 82.36, "volume": 578468.0}, {"date": "2024-08-14", "close": 82.49, "volume": 781956.0}, {"date": "2024-08-15", "close": 82.02, "volume": 1528977.0}, {"date": "2024-08-16", "close": 82.53, "volume": 1024836.0}, {"date": "2024-08-19", "close": 83.77, "volume": 453112.0}, {"date": "2024-08-20", "close": 80.17, "volume": 882562.0}, {"date": "2024-08-21", "close": 79.92, "volume": 445283.0}, {"date": "2024-08-22", "close": 79.8, "volume": 448081.0}, {"date": "2024-08-23", "close": 81.52, "volume": 464952.0}, {"date": "2024-08-26", "close": 81.44, "volume": 693148.0}, {"date": "2024-08-27", "close": 81.99, "volume": 292919.0}, {"date": "2024-08-28", "close": 81.73, "volume": 582992.0}, {"date": "2024-08-29", "close": 81.9, "volume": 372748.0}, {"date": "2024-08-30", "close": 82.34, "volume": 418023.0}, {"date": "2024-09-03", "close": 80.72, "volume": 615716.0}, {"date": "2024-09-04", "close": 80.66, "volume": 337520.0}, {"date": "2024-09-05", "close": 81.29, "volume": 629489.0}, {"date": "2024-09-06", "close": 79.49, "volume": 527177.0}, {"date": "2024-09-09", "close": 78.2, "volume": 623706.0}, {"date": "2024-09-10", "close": 78.08, "volume": 503614.0}, {"date": "2024-09-11", "close": 77.7, "volume": 523143.0}, {"date": "2024-09-12", "close": 80.84, "volume": 858344.0}, {"date": "2024-09-13", "close": 82.51, "volume": 596370.0}, {"date": "2024-09-16", "close": 82.9, "volume": 416040.0}, {"date": "2024-09-17", "close": 81.99, "volume": 1146285.0}, {"date": "2024-09-18", "close": 81.92, "volume": 1434959.0}, {"date": "2024-09-19", "close": 84.31, "volume": 1041384.0}, {"date": "2024-09-20", "close": 85.03, "volume": 1331445.0}, {"date": "2024-09-23", "close": 84.76, "volume": 541476.0}, {"date": "2024-09-24", "close": 85.12, "volume": 584875.0}, {"date": "2024-09-25", "close": 84.67, "volume": 436366.0}, {"date": "2024-09-26", "close": 83.8, "volume": 377164.0}, {"date": "2024-09-27", "close": 83.95, "volume": 914437.0}, {"date": "2024-09-30", "close": 85.31, "volume": 610608.0}, {"date": "2024-10-01", "close": 83.85, "volume": 1361388.0}, {"date": "2024-10-02", "close": 84.01, "volume": 628372.0}, {"date": "2024-10-03", "close": 82.07, "volume": 487943.0}, {"date": "2024-10-04", "close": 80.17, "volume": 524825.0}, {"date": "2024-10-07", "close": 78.28, "volume": 945754.0}, {"date": "2024-10-08", "close": 77.02, "volume": 878082.0}, {"date": "2024-10-09", "close": 74.9, "volume": 1299412.0}, {"date": "2024-10-10", "close": 73.32, "volume": 1025380.0}, {"date": "2024-10-11", "close": 71.75, "volume": 1419498.0}, {"date": "2024-10-14", "close": 71.33, "volume": 959839.0}, {"date": "2024-10-15", "close": 70.59, "volume": 1408401.0}, {"date": "2024-10-16", "close": 64.04, "volume": 5885149.0}, {"date": "2024-10-17", "close": 65.66, "volume": 3370525.0}, {"date": "2024-10-18", "close": 64.52, "volume": 2577785.0}, {"date": "2024-10-21", "close": 64.62, "volume": 1533012.0}, {"date": "2024-10-22", "close": 64.49, "volume": 3004884.0}, {"date": "2024-10-23", "close": 89.71, "volume": 8919985.0}, {"date": "2024-10-24", "close": 92.33, "volume": 2535916.0}, {"date": "2024-10-25", "close": 91.25, "volume": 1634159.0}, {"date": "2024-10-28", "close": 91.01, "volume": 1539405.0}, {"date": "2024-10-29", "close": 91.07, "volume": 1040783.0}, {"date": "2024-10-30", "close": 94.07, "volume": 1156356.0}, {"date": "2024-10-31", "close": 93.28, "volume": 900639.0}, {"date": "2024-11-01", "close": 93.37, "volume": 1404161.0}, {"date": "2024-11-04", "close": 93.08, "volume": 583119.0}, {"date": "2024-11-05", "close": 94.77, "volume": 1264048.0}, {"date": "2024-11-06", "close": 99.46, "volume": 1170467.0}, {"date": "2024-11-07", "close": 98.89, "volume": 794686.0}, {"date": "2024-11-08", "close": 101.88, "volume": 986952.0}, {"date": "2024-11-11", "close": 102.89, "volume": 565540.0}, {"date": "2024-11-12", "close": 102.29, "volume": 603709.0}, {"date": "2024-11-13", "close": 100.45, "volume": 640148.0}, {"date": "2024-11-14", "close": 99.62, "volume": 595078.0}, {"date": "2024-11-15", "close": 100.33, "volume": 492953.0}, {"date": "2024-11-18", "close": 101.55, "volume": 598201.0}, {"date": "2024-11-19", "close": 101.66, "volume": 638518.0}, {"date": "2024-11-20", "close": 102.8, "volume": 553274.0}, {"date": "2024-11-21", "close": 103.41, "volume": 627417.0}, {"date": "2024-11-22", "close": 103.95, "volume": 622595.0}, {"date": "2024-11-25", "close": 106.07, "volume": 742992.0}, {"date": "2024-11-26", "close": 108.45, "volume": 574797.0}, {"date": "2024-11-27", "close": 107.04, "volume": 526885.0}, {"date": "2024-11-29", "close": 106.87, "volume": 360035.0}, {"date": "2024-12-02", "close": 106.99, "volume": 740287.0}, {"date": "2024-12-03", "close": 110.04, "volume": 974743.0}, {"date": "2024-12-04", "close": 110.79, "volume": 959639.0}, {"date": "2024-12-05", "close": 110.54, "volume": 862644.0}, {"date": "2024-12-06", "close": 110.44, "volume": 510290.0}, {"date": "2024-12-09", "close": 107.89, "volume": 620316.0}, {"date": "2024-12-10", "close": 106.23, "volume": 1070485.0}, {"date": "2024-12-11", "close": 106.23, "volume": 529850.0}, {"date": "2024-12-12", "close": 107.41, "volume": 410255.0}, {"date": "2024-12-13", "close": 106.22, "volume": 408952.0}, {"date": "2024-12-16", "close": 108.94, "volume": 773036.0}, {"date": "2024-12-17", "close": 107.6, "volume": 843458.0}, {"date": "2024-12-18", "close": 105.29, "volume": 693748.0}, {"date": "2024-12-19", "close": 106.08, "volume": 1181794.0}, {"date": "2024-12-20", "close": 105.21, "volume": 691348.0}, {"date": "2024-12-23", "close": 104.77, "volume": 372676.0}, {"date": "2024-12-24", "close": 105.48, "volume": 172949.0}, {"date": "2024-12-26", "close": 105.5, "volume": 307530.0}, {"date": "2024-12-27", "close": 104.97, "volume": 322818.0}, {"date": "2024-12-30", "close": 105.46, "volume": 548757.0}, {"date": "2024-12-31", "close": 103.93, "volume": 395663.0}, {"date": "2025-01-02", "close": 106.34, "volume": 862836.0}, {"date": "2025-01-03", "close": 107.14, "volume": 542716.0}, {"date": "2025-01-06", "close": 106.57, "volume": 941934.0}, {"date": "2025-01-07", "close": 107.22, "volume": 467540.0}, {"date": "2025-01-08", "close": 109.02, "volume": 1068787.0}, {"date": "2025-01-10", "close": 111.13, "volume": 1627720.0}, {"date": "2025-01-13", "close": 109.5, "volume": 979190.0}, {"date": "2025-01-14", "close": 109.27, "volume": 1031117.0}, {"date": "2025-01-15", "close": 111.36, "volume": 771510.0}, {"date": "2025-01-16", "close": 112.95, "volume": 798669.0}, {"date": "2025-01-17", "close": 114.16, "volume": 866502.0}, {"date": "2025-01-21", "close": 116.54, "volume": 893245.0}, {"date": "2025-01-22", "close": 117.49, "volume": 970642.0}, {"date": "2025-01-23", "close": 119.05, "volume": 706208.0}, {"date": "2025-01-24", "close": 119.38, "volume": 566082.0}, {"date": "2025-01-27", "close": 118.91, "volume": 960823.0}, {"date": "2025-01-28", "close": 120.64, "volume": 1061346.0}, {"date": "2025-01-29", "close": 127.87, "volume": 1916653.0}, {"date": "2025-01-30", "close": 134.13, "volume": 1303167.0}, {"date": "2025-01-31", "close": 134.9, "volume": 1286080.0}, {"date": "2025-02-03", "close": 137.66, "volume": 1198487.0}, {"date": "2025-02-04", "close": 136.58, "volume": 1211596.0}, {"date": "2025-02-05", "close": 138.54, "volume": 911771.0}, {"date": "2025-02-06", "close": 139.28, "volume": 865876.0}, {"date": "2025-02-07", "close": 142.28, "volume": 1447655.0}, {"date": "2025-02-10", "close": 140.73, "volume": 866416.0}, {"date": "2025-02-11", "close": 138.97, "volume": 657013.0}, {"date": "2025-02-12", "close": 140.47, "volume": 519451.0}, {"date": "2025-02-13", "close": 139.34, "volume": 683223.0}, {"date": "2025-02-14", "close": 140.2, "volume": 380577.0}, {"date": "2025-02-18", "close": 142.14, "volume": 575446.0}, {"date": "2025-02-19", "close": 141.96, "volume": 415721.0}, {"date": "2025-02-20", "close": 138.9, "volume": 670451.0}, {"date": "2025-02-21", "close": 134.24, "volume": 697326.0}, {"date": "2025-02-24", "close": 134.07, "volume": 695119.0}, {"date": "2025-02-25", "close": 132.92, "volume": 770151.0}, {"date": "2025-02-26", "close": 134.79, "volume": 454732.0}, {"date": "2025-02-27", "close": 134.21, "volume": 482414.0}, {"date": "2025-02-28", "close": 136.8, "volume": 788036.0}, {"date": "2025-03-03", "close": 139.44, "volume": 888821.0}, {"date": "2025-03-04", "close": 140.64, "volume": 1095557.0}, {"date": "2025-03-05", "close": 140.86, "volume": 656840.0}, {"date": "2025-03-06", "close": 133.16, "volume": 760865.0}, {"date": "2025-03-07", "close": 123.22, "volume": 2486893.0}, {"date": "2025-03-10", "close": 120.73, "volume": 997195.0}, {"date": "2025-03-11", "close": 119.54, "volume": 583113.0}, {"date": "2025-03-12", "close": 120.03, "volume": 677216.0}, {"date": "2025-03-13", "close": 118.39, "volume": 455191.0}, {"date": "2025-03-14", "close": 121.34, "volume": 629940.0}, {"date": "2025-03-17", "close": 121.93, "volume": 382863.0}, {"date": "2025-03-18", "close": 120.19, "volume": 477898.0}, {"date": "2025-03-19", "close": 121.37, "volume": 766930.0}, {"date": "2025-03-20", "close": 122.78, "volume": 802489.0}, {"date": "2025-03-21", "close": 121.96, "volume": 1030629.0}, {"date": "2025-03-24", "close": 125.38, "volume": 697988.0}, {"date": "2025-03-25", "close": 127.13, "volume": 692067.0}, {"date": "2025-03-26", "close": 126.39, "volume": 682854.0}, {"date": "2025-03-27", "close": 128.56, "volume": 501590.0}, {"date": "2025-03-28", "close": 126.2, "volume": 467940.0}, {"date": "2025-03-31", "close": 126.5, "volume": 566659.0}, {"date": "2025-04-01", "close": 129.12, "volume": 517684.0}, {"date": "2025-04-02", "close": 131.21, "volume": 456530.0}, {"date": "2025-04-03", "close": 130.52, "volume": 702490.0}, {"date": "2025-04-04", "close": 125.01, "volume": 1106373.0}, {"date": "2025-04-07", "close": 126.41, "volume": 938628.0}, {"date": "2025-04-08", "close": 124.45, "volume": 796006.0}, {"date": "2025-04-09", "close": 133.7, "volume": 1190297.0}, {"date": "2025-04-10", "close": 133.74, "volume": 688813.0}, {"date": "2025-04-11", "close": 134.8, "volume": 811830.0}, {"date": "2025-04-14", "close": 134.79, "volume": 490059.0}, {"date": "2025-04-15", "close": 137.61, "volume": 523249.0}, {"date": "2025-04-16", "close": 135.46, "volume": 656058.0}, {"date": "2025-04-17", "close": 135.86, "volume": 523432.0}, {"date": "2025-04-21", "close": 133.01, "volume": 748713.0}, {"date": "2025-04-22", "close": 137.94, "volume": 613288.0}, {"date": "2025-04-23", "close": 140.12, "volume": 895002.0}, {"date": "2025-04-24", "close": 139.59, "volume": 722295.0}, {"date": "2025-04-25", "close": 140.99, "volume": 532290.0}, {"date": "2025-04-28", "close": 140.86, "volume": 859781.0}, {"date": "2025-04-29", "close": 142.59, "volume": 769524.0}, {"date": "2025-04-30", "close": 142.25, "volume": 2094576.0}, {"date": "2025-05-01", "close": 150.7, "volume": 1621784.0}, {"date": "2025-05-02", "close": 159.55, "volume": 1266329.0}, {"date": "2025-05-05", "close": 160.72, "volume": 782537.0}, {"date": "2025-05-06", "close": 158.17, "volume": 790738.0}, {"date": "2025-05-07", "close": 158.83, "volume": 487331.0}, {"date": "2025-05-08", "close": 156.68, "volume": 714163.0}, {"date": "2025-05-09", "close": 156.51, "volume": 751669.0}, {"date": "2025-05-12", "close": 149.3, "volume": 1567268.0}, {"date": "2025-05-13", "close": 153.74, "volume": 946963.0}, {"date": "2025-05-14", "close": 153.93, "volume": 588889.0}, {"date": "2025-05-15", "close": 153.78, "volume": 563177.0}, {"date": "2025-05-16", "close": 154.5, "volume": 724651.0}, {"date": "2025-05-19", "close": 156.95, "volume": 791860.0}, {"date": "2025-05-20", "close": 157.46, "volume": 645261.0}, {"date": "2025-05-21", "close": 155.88, "volume": 520287.0}, {"date": "2025-05-22", "close": 154.39, "volume": 544706.0}, {"date": "2025-05-23", "close": 153.0, "volume": 716975.0}, {"date": "2025-05-27", "close": 153.39, "volume": 704918.0}, {"date": "2025-05-28", "close": 151.69, "volume": 572884.0}, {"date": "2025-05-29", "close": 148.81, "volume": 639754.0}, {"date": "2025-05-30", "close": 151.39, "volume": 725850.0}, {"date": "2025-06-02", "close": 158.33, "volume": 1356952.0}, {"date": "2025-06-03", "close": 142.55, "volume": 2308101.0}, {"date": "2025-06-04", "close": 143.64, "volume": 947651.0}, {"date": "2025-06-05", "close": 144.69, "volume": 687002.0}, {"date": "2025-06-06", "close": 145.46, "volume": 553439.0}, {"date": "2025-06-09", "close": 141.22, "volume": 835114.0}, {"date": "2025-06-10", "close": 139.75, "volume": 549996.0}, {"date": "2025-06-11", "close": 142.31, "volume": 820135.0}, {"date": "2025-06-12", "close": 141.96, "volume": 577351.0}, {"date": "2025-06-13", "close": 143.25, "volume": 486950.0}, {"date": "2025-06-16", "close": 143.7, "volume": 439383.0}, {"date": "2025-06-17", "close": 144.5, "volume": 404734.0}, {"date": "2025-06-18", "close": 144.88, "volume": 391703.0}, {"date": "2025-06-20", "close": 145.87, "volume": 737025.0}, {"date": "2025-06-23", "close": 147.09, "volume": 555290.0}, {"date": "2025-06-24", "close": 144.55, "volume": 767317.0}, {"date": "2025-06-25", "close": 141.48, "volume": 567275.0}, {"date": "2025-06-26", "close": 142.77, "volume": 564863.0}, {"date": "2025-06-27", "close": 145.62, "volume": 681202.0}, {"date": "2025-06-30", "close": 145.19, "volume": 467913.0}, {"date": "2025-07-01", "close": 141.55, "volume": 660022.0}, {"date": "2025-07-02", "close": 137.62, "volume": 1316380.0}, {"date": "2025-07-03", "close": 138.6, "volume": 271137.0}, {"date": "2025-07-07", "close": 138.22, "volume": 580339.0}, {"date": "2025-07-08", "close": 136.22, "volume": 624612.0}, {"date": "2025-07-09", "close": 136.28, "volume": 378329.0}, {"date": "2025-07-10", "close": 135.92, "volume": 481183.0}, {"date": "2025-07-11", "close": 134.49, "volume": 560366.0}, {"date": "2025-07-14", "close": 135.0, "volume": 551258.0}, {"date": "2025-07-15", "close": 134.49, "volume": 549430.0}, {"date": "2025-07-16", "close": 133.11, "volume": 546824.0}, {"date": "2025-07-17", "close": 132.75, "volume": 518284.0}, {"date": "2025-07-18", "close": 133.26, "volume": 536070.0}, {"date": "2025-07-21", "close": 132.49, "volume": 1007915.0}, {"date": "2025-07-22", "close": 129.74, "volume": 504304.0}, {"date": "2025-07-23", "close": 130.72, "volume": 596452.0}, {"date": "2025-07-24", "close": 129.21, "volume": 420312.0}, {"date": "2025-07-25", "close": 129.94, "volume": 344259.0}, {"date": "2025-07-28", "close": 128.42, "volume": 594601.0}, {"date": "2025-07-29", "close": 128.56, "volume": 561446.0}, {"date": "2025-07-30", "close": 129.15, "volume": 684536.0}, {"date": "2025-07-31", "close": 128.23, "volume": 456385.0}, {"date": "2025-08-01", "close": 129.26, "volume": 518226.0}, {"date": "2025-08-04", "close": 130.31, "volume": 566314.0}, {"date": "2025-08-05", "close": 128.23, "volume": 823320.0}, {"date": "2025-08-06", "close": 148.32, "volume": 2365629.0}, {"date": "2025-08-07", "close": 144.05, "volume": 1276523.0}, {"date": "2025-08-08", "close": 149.45, "volume": 991175.0}, {"date": "2025-08-11", "close": 150.43, "volume": 718011.0}, {"date": "2025-08-12", "close": 157.38, "volume": 857034.0}, {"date": "2025-08-13", "close": 158.35, "volume": 998714.0}, {"date": "2025-08-14", "close": 157.08, "volume": 495400.0}, {"date": "2025-08-15", "close": 160.19, "volume": 548462.0}, {"date": "2025-08-18", "close": 162.63, "volume": 727833.0}, {"date": "2025-08-19", "close": 163.62, "volume": 493329.0}, {"date": "2025-08-20", "close": 163.33, "volume": 510545.0}, {"date": "2025-08-21", "close": 167.77, "volume": 561038.0}, {"date": "2025-08-22", "close": 165.17, "volume": 740093.0}, {"date": "2025-08-25", "close": 166.37, "volume": 1170151.0}, {"date": "2025-08-26", "close": 169.79, "volume": 538511.0}, {"date": "2025-08-27", "close": 169.81, "volume": 374188.0}, {"date": "2025-08-28", "close": 165.66, "volume": 593593.0}, {"date": "2025-08-29", "close": 163.19, "volume": 634178.0}, {"date": "2025-09-02", "close": 161.75, "volume": 537681.0}, {"date": "2025-09-03", "close": 159.78, "volume": 403456.0}, {"date": "2025-09-04", "close": 162.24, "volume": 397062.0}, {"date": "2025-09-05", "close": 160.73, "volume": 547392.0}, {"date": "2025-09-08", "close": 164.42, "volume": 452394.0}, {"date": "2025-09-09", "close": 166.11, "volume": 564605.0}, {"date": "2025-09-10", "close": 158.02, "volume": 901039.0}, {"date": "2025-09-11", "close": 161.08, "volume": 484665.0}, {"date": "2025-09-12", "close": 158.36, "volume": 414553.0}, {"date": "2025-09-15", "close": 139.76, "volume": 3154868.0}, {"date": "2025-09-16", "close": 139.31, "volume": 1586089.0}, {"date": "2025-09-17", "close": 138.54, "volume": 960506.0}, {"date": "2025-09-18", "close": 140.87, "volume": 745277.0}, {"date": "2025-09-19", "close": 141.71, "volume": 1132762.0}, {"date": "2025-09-22", "close": 144.07, "volume": 663845.0}, {"date": "2025-09-23", "close": 142.28, "volume": 1043558.0}, {"date": "2025-09-24", "close": 144.61, "volume": 644561.0}, {"date": "2025-09-25", "close": 147.61, "volume": 1025655.0}, {"date": "2025-09-26", "close": 148.36, "volume": 646523.0}, {"date": "2025-09-29", "close": 149.97, "volume": 1233330.0}, {"date": "2025-09-30", "close": 148.94, "volume": 1170943.0}, {"date": "2025-10-01", "close": 144.53, "volume": 615158.0}, {"date": "2025-10-02", "close": 145.24, "volume": 605188.0}, {"date": "2025-10-03", "close": 143.56, "volume": 503971.0}, {"date": "2025-10-06", "close": 140.65, "volume": 616514.0}, {"date": "2025-10-07", "close": 140.0, "volume": 493994.0}, {"date": "2025-10-08", "close": 144.83, "volume": 647507.0}, {"date": "2025-10-09", "close": 144.8, "volume": 848160.0}, {"date": "2025-10-10", "close": 144.57, "volume": 454769.0}, {"date": "2025-10-13", "close": 144.99, "volume": 447672.0}, {"date": "2025-10-14", "close": 146.4, "volume": 345925.0}, {"date": "2025-10-15", "close": 146.25, "volume": 1042327.0}, {"date": "2025-10-16", "close": 140.68, "volume": 961711.0}, {"date": "2025-10-17", "close": 144.95, "volume": 603822.0}, {"date": "2025-10-20", "close": 145.59, "volume": 3004546.0}, {"date": "2025-10-21", "close": 152.33, "volume": 634344.0}, {"date": "2025-10-22", "close": 152.51, "volume": 492516.0}, {"date": "2025-10-23", "close": 151.94, "volume": 482881.0}, {"date": "2025-10-24", "close": 152.11, "volume": 468733.0}, {"date": "2025-10-27", "close": 152.64, "volume": 808495.0}, {"date": "2025-10-28", "close": 153.53, "volume": 1448630.0}, {"date": "2025-10-29", "close": 70.05, "volume": 25125680.0}, {"date": "2025-10-30", "close": 66.72, "volume": 7588455.0}, {"date": "2025-10-31", "close": 68.04, "volume": 4324455.0}, {"date": "2025-11-03", "close": 71.68, "volume": 4010975.0}, {"date": "2025-11-04", "close": 71.07, "volume": 3803327.0}, {"date": "2025-11-05", "close": 71.9, "volume": 2304312.0}, {"date": "2025-11-06", "close": 70.62, "volume": 1808680.0}, {"date": "2025-11-07", "close": 72.01, "volume": 2256867.0}, {"date": "2025-11-10", "close": 65.19, "volume": 3456559.0}, {"date": "2025-11-11", "close": 66.59, "volume": 2304734.0}, {"date": "2025-11-12", "close": 65.61, "volume": 1547850.0}, {"date": "2025-11-13", "close": 64.98, "volume": 1494277.0}, {"date": "2025-11-14", "close": 64.1, "volume": 1288564.0}, {"date": "2025-11-17", "close": 62.74, "volume": 1543426.0}, {"date": "2025-11-18", "close": 64.57, "volume": 1357059.0}, {"date": "2025-11-19", "close": 65.83, "volume": 1220919.0}, {"date": "2025-11-20", "close": 65.76, "volume": 1865988.0}, {"date": "2025-11-21", "close": 65.57, "volume": 1873053.0}, {"date": "2025-11-24", "close": 63.17, "volume": 1829079.0}, {"date": "2025-11-25", "close": 62.96, "volume": 1330315.0}, {"date": "2025-11-26", "close": 63.8, "volume": 936460.0}, {"date": "2025-11-28", "close": 63.53, "volume": 522383.0}, {"date": "2025-12-01", "close": 62.62, "volume": 1088721.0}, {"date": "2025-12-02", "close": 62.14, "volume": 1380137.0}, {"date": "2025-12-03", "close": 61.21, "volume": 1389293.0}, {"date": "2025-12-04", "close": 61.02, "volume": 1101306.0}, {"date": "2025-12-05", "close": 62.68, "volume": 1657815.0}, {"date": "2025-12-08", "close": 61.51, "volume": 1078596.0}, {"date": "2025-12-09", "close": 61.96, "volume": 1244515.0}, {"date": "2025-12-10", "close": 62.72, "volume": 1595894.0}, {"date": "2025-12-11", "close": 63.41, "volume": 1277253.0}, {"date": "2025-12-12", "close": 64.5, "volume": 1222413.0}, {"date": "2025-12-15", "close": 63.91, "volume": 1107168.0}, {"date": "2025-12-16", "close": 65.82, "volume": 2139744.0}, {"date": "2025-12-17", "close": 66.14, "volume": 1078853.0}, {"date": "2025-12-18", "close": 65.78, "volume": 1094280.0}, {"date": "2025-12-19", "close": 66.08, "volume": 2348392.0}, {"date": "2025-12-22", "close": 66.2, "volume": 702850.0}, {"date": "2025-12-23", "close": 65.45, "volume": 1748691.0}, {"date": "2025-12-24", "close": 65.95, "volume": 402432.0}, {"date": "2025-12-26", "close": 66.21, "volume": 496837.0}, {"date": "2025-12-29", "close": 66.59, "volume": 771850.0}, {"date": "2025-12-30", "close": 65.51, "volume": 856731.0}, {"date": "2025-12-31", "close": 64.93, "volume": 642096.0}, {"date": "2026-01-02", "close": 64.61, "volume": 600042.0}, {"date": "2026-01-05", "close": 67.6, "volume": 2236268.0}, {"date": "2026-01-06", "close": 68.34, "volume": 1141740.0}, {"date": "2026-01-07", "close": 67.8, "volume": 1022013.0}, {"date": "2026-01-08", "close": 69.23, "volume": 940676.0}, {"date": "2026-01-09", "close": 70.16, "volume": 1298014.0}, {"date": "2026-01-12", "close": 68.98, "volume": 1030690.0}, {"date": "2026-01-13", "close": 69.03, "volume": 641302.0}, {"date": "2026-01-14", "close": 70.38, "volume": 2447713.0}, {"date": "2026-01-15", "close": 69.79, "volume": 661122.0}, {"date": "2026-01-16", "close": 69.71, "volume": 795420.0}, {"date": "2026-01-20", "close": 69.4, "volume": 1039157.0}, {"date": "2026-01-21", "close": 71.61, "volume": 1268735.0}, {"date": "2026-01-22", "close": 72.93, "volume": 1047753.0}, {"date": "2026-01-23", "close": 73.26, "volume": 1036409.0}, {"date": "2026-01-26", "close": 71.6, "volume": 1666607.0}, {"date": "2026-01-27", "close": 72.43, "volume": 2348631.0}, {"date": "2026-01-28", "close": 82.75, "volume": 6859279.0}, {"date": "2026-01-29", "close": 84.04, "volume": 2743388.0}, {"date": "2026-01-30", "close": 84.6, "volume": 2355419.0}, {"date": "2026-02-02", "close": 86.56, "volume": 2630253.0}, {"date": "2026-02-03", "close": 85.77, "volume": 2060690.0}, {"date": "2026-02-04", "close": 86.45, "volume": 1851957.0}, {"date": "2026-02-05", "close": 86.43, "volume": 1424749.0}, {"date": "2026-02-06", "close": 87.83, "volume": 1107662.0}, {"date": "2026-02-09", "close": 87.51, "volume": 1506643.0}, {"date": "2026-02-10", "close": 88.11, "volume": 1302389.0}, {"date": "2026-02-11", "close": 85.87, "volume": 739749.0}, {"date": "2026-02-12", "close": 84.45, "volume": 1238006.0}, {"date": "2026-02-13", "close": 84.89, "volume": 690702.0}, {"date": "2026-02-17", "close": 83.78, "volume": 599829.0}, {"date": "2026-02-18", "close": 84.25, "volume": 869406.0}, {"date": "2026-02-19", "close": 82.94, "volume": 621227.0}, {"date": "2026-02-20", "close": 82.58, "volume": 518634.0}, {"date": "2026-02-23", "close": 80.89, "volume": 693466.0}, {"date": "2026-02-24", "close": 82.84, "volume": 657490.0}, {"date": "2026-02-25", "close": 84.22, "volume": 676355.0}, {"date": "2026-02-26", "close": 85.86, "volume": 1132838.0}, {"date": "2026-02-27", "close": 84.38, "volume": 636914.0}, {"date": "2026-03-02", "close": 85.98, "volume": 662568.0}, {"date": "2026-03-03", "close": 86.65, "volume": 1078824.0}, {"date": "2026-03-04", "close": 86.69, "volume": 924881.0}, {"date": "2026-03-05", "close": 86.32, "volume": 941994.0}, {"date": "2026-03-06", "close": 86.83, "volume": 903503.0}, {"date": "2026-03-09", "close": 85.31, "volume": 552958.0}, {"date": "2026-03-10", "close": 84.6, "volume": 1025210.0}, {"date": "2026-03-11", "close": 85.24, "volume": 998836.0}, {"date": "2026-03-12", "close": 83.85, "volume": 495391.0}, {"date": "2026-03-13", "close": 84.36, "volume": 458391.0}, {"date": "2026-03-16", "close": 82.97, "volume": 698998.0}, {"date": "2026-03-17", "close": 87.08, "volume": 1190524.0}, {"date": "2026-03-18", "close": 87.01, "volume": 1063137.0}, {"date": "2026-03-19", "close": 87.41, "volume": 679404.0}, {"date": "2026-03-20", "close": 85.06, "volume": 2137288.0}, {"date": "2026-03-23", "close": 87.33, "volume": 594826.0}, {"date": "2026-03-24", "close": 86.81, "volume": 510370.0}, {"date": "2026-03-25", "close": 88.6, "volume": 488921.0}, {"date": "2026-03-26", "close": 87.86, "volume": 367009.0}, {"date": "2026-03-27", "close": 85.61, "volume": 734445.0}, {"date": "2026-03-30", "close": 84.17, "volume": 1000434.0}, {"date": "2026-03-31", "close": 88.17, "volume": 712323.0}, {"date": "2026-04-01", "close": 88.86, "volume": 686710.0}, {"date": "2026-04-02", "close": 89.64, "volume": 446626.0}, {"date": "2026-04-06", "close": 89.39, "volume": 342565.0}, {"date": "2026-04-07", "close": 88.95, "volume": 369743.0}, {"date": "2026-04-08", "close": 89.82, "volume": 657575.0}, {"date": "2026-04-09", "close": 90.38, "volume": 468113.0}, {"date": "2026-04-10", "close": 90.21, "volume": 518833.0}, {"date": "2026-04-13", "close": 91.88, "volume": 611817.0}, {"date": "2026-04-14", "close": 93.53, "volume": 630551.0}, {"date": "2026-04-15", "close": 94.01, "volume": 584680.0}, {"date": "2026-04-16", "close": 96.92, "volume": 968247.0}, {"date": "2026-04-17", "close": 98.44, "volume": 1039650.0}, {"date": "2026-04-20", "close": 98.98, "volume": 522453.0}, {"date": "2026-04-21", "close": 98.11, "volume": 669865.0}, {"date": "2026-04-22", "close": 102.03, "volume": 520205.0}, {"date": "2026-04-23", "close": 98.36, "volume": 679449.0}, {"date": "2026-04-24", "close": 98.12, "volume": 544845.0}, {"date": "2026-04-27", "close": 97.79, "volume": 1134813.0}, {"date": "2026-04-28", "close": 92.58, "volume": 1679909.0}, {"date": "2026-04-29", "close": 95.16, "volume": 2399699.0}, {"date": "2026-04-30", "close": 97.16, "volume": 1135578.0}, {"date": "2026-05-01", "close": 93.08, "volume": 748675.0}, {"date": "2026-05-04", "close": 92.26, "volume": 607055.0}, {"date": "2026-05-05", "close": 93.76, "volume": 588798.0}, {"date": "2026-05-06", "close": 93.0, "volume": 436360.0}, {"date": "2026-05-07", "close": 91.66, "volume": 752386.0}, {"date": "2026-05-08", "close": 87.93, "volume": 1388810.0}, {"date": "2026-05-11", "close": 87.34, "volume": 905790.0}, {"date": "2026-05-12", "close": 87.42, "volume": 1286817.0}, {"date": "2026-05-13", "close": 88.13, "volume": 442303.0}, {"date": "2026-05-14", "close": 88.4, "volume": 296478.0}, {"date": "2026-05-15", "close": 88.29, "volume": 350886.0}, {"date": "2026-05-18", "close": 89.82, "volume": 407432.0}, {"date": "2026-05-19", "close": 90.19, "volume": 458031.0}, {"date": "2026-05-20", "close": 89.06, "volume": 412511.0}, {"date": "2026-05-21", "close": 87.65, "volume": 417696.0}, {"date": "2026-05-22", "close": 88.63, "volume": 393711.0}, {"date": "2026-05-26", "close": 89.48, "volume": 378445.0}, {"date": "2026-05-27", "close": 90.98, "volume": 714955.0}, {"date": "2026-05-28", "close": 91.97, "volume": 724154.0}, {"date": "2026-05-29", "close": 92.38, "volume": 998811.0}, {"date": "2026-06-01", "close": 96.5, "volume": 700003.0}, {"date": "2026-06-02", "close": 97.91, "volume": 959616.0}, {"date": "2026-06-03", "close": 99.63, "volume": 865814.0}, {"date": "2026-06-04", "close": 101.99, "volume": 687665.0}, {"date": "2026-06-05", "close": 100.01, "volume": 747460.0}, {"date": "2026-06-08", "close": 96.73, "volume": 887381.0}, {"date": "2026-06-09", "close": 97.13, "volume": 533733.0}, {"date": "2026-06-10", "close": 99.84, "volume": 529815.0}, {"date": "2026-06-11", "close": 99.47, "volume": 384038.0}, {"date": "2026-06-12", "close": 97.71, "volume": 668277.0}, {"date": "2026-06-15", "close": 83.54, "volume": 4261166.0}, {"date": "2026-06-16", "close": 83.36, "volume": 1698952.0}, {"date": "2026-06-17", "close": 84.28, "volume": 636380.0}, {"date": "2026-06-18", "close": 82.8, "volume": 1314634.0}, {"date": "2026-06-22", "close": 82.32, "volume": 715130.0}, {"date": "2026-06-23", "close": 82.98, "volume": 508012.0}, {"date": "2026-06-24", "close": 84.81, "volume": 675562.0}, {"date": "2026-06-25", "close": 86.11, "volume": 487434.0}, {"date": "2026-06-26", "close": 87.12, "volume": 1864062.0}, {"date": "2026-06-29", "close": 86.35, "volume": 726697.0}, {"date": "2026-06-30", "close": 86.24, "volume": 541475.0}, {"date": "2026-07-01", "close": 88.57, "volume": 781373.0}, {"date": "2026-07-02", "close": 90.44, "volume": 533298.0}, {"date": "2026-07-06", "close": 90.28, "volume": 656661.0}, {"date": "2026-07-07", "close": 91.07, "volume": 560667.0}, {"date": "2026-07-08", "close": 89.88, "volume": 488307.0}, {"date": "2026-07-09", "close": 91.09, "volume": 541219.0}, {"date": "2026-07-10", "close": 91.0, "volume": 266408.0}, {"date": "2026-07-13", "close": 92.02, "volume": 449879.0}, {"date": "2026-07-14", "close": 86.88, "volume": 1315271.0}, {"date": "2026-07-15", "close": 83.39, "volume": 1426108.0}, {"date": "2026-07-16", "close": 87.62, "volume": 970823.0}, {"date": "2026-07-17", "close": 87.32, "volume": 441713.0}, {"date": "2026-07-20", "close": 85.64, "volume": 390006.0}, {"date": "2026-07-21", "close": 84.69, "volume": 521859.0}, {"date": "2026-07-22", "close": 84.22, "volume": 541434.0}, {"date": "2026-07-23", "close": 86.07, "volume": 525904.0}, {"date": "2026-07-24", "close": 86.88, "volume": 792401.0}, {"date": "2026-07-27", "close": 90.08, "volume": 799393.0}, {"date": "2026-07-28", "close": 95.88, "volume": 1080312.0}, {"date": "2026-07-29", "close": 97.71, "volume": 644059.0}, {"date": "2026-07-30", "close": 83.07, "volume": 2491550.0}, {"date": "2026-07-31", "close": 80.29, "volume": 2195946.0}, {"date": "2026-08-03", "close": 80.1, "volume": 1319368.0}, {"date": "2026-08-04", "close": 80.45, "volume": 1709397.0}, {"date": "2026-08-05", "close": 82.58, "volume": 3049105.0}, {"date": "2026-08-06", "close": 80.0, "volume": 1320210.0}, {"date": "2026-08-07", "close": 82.51, "volume": 1538593.0}, {"date": "2026-08-10", "close": 80.23, "volume": 1170294.0}, {"date": "2026-08-11", "close": 79.09, "volume": 1501579.0}, {"date": "2026-08-12", "close": 78.59, "volume": 818705.0}, {"date": "2026-08-13", "close": 83.67, "volume": 1023356.0}, {"date": "2026-08-14", "close": 83.36, "volume": 488016.0}, {"date": "2026-08-17", "close": 83.43, "volume": 927940.0}, {"date": "2026-08-18", "close": 83.76, "volume": 872230.0}, {"date": "2026-08-19", "close": 84.17, "volume": 487248.0}, {"date": "2026-08-20", "close": 84.07, "volume": 453901.0}, {"date": "2026-08-21", "close": 84.36, "volume": 383050.0}, {"date": "2026-08-24", "close": 85.07, "volume": 422981.0}, {"date": "2026-08-25", "close": 85.59, "volume": 736547.0}, {"date": "2026-08-26", "close": 84.58, "volume": 435483.0}, {"date": "2026-08-27", "close": 85.3, "volume": 311738.0}, {"date": "2026-08-28", "close": 86.84, "volume": 361832.0}, {"date": "2026-08-31", "close": 86.69, "volume": 601307.0}, {"date": "2026-09-01", "close": 87.28, "volume": 824802.0}, {"date": "2026-09-02", "close": 85.1, "volume": 767358.0}, {"date": "2026-09-03", "close": 85.8, "volume": 529302.0}, {"date": "2026-09-04", "close": 84.68, "volume": 632901.0}, {"date": "2026-09-08", "close": 82.15, "volume": 967312.0}, {"date": "2026-09-09", "close": 81.71, "volume": 1077574.0}, {"date": "2026-09-10", "close": 81.45, "volume": 576910.0}, {"date": "2026-09-11", "close": 82.0, "volume": 547268.0}, {"date": "2026-09-14", "close": 82.7, "volume": 488103.0}, {"date": "2026-09-15", "close": 83.56, "volume": 455485.0}, {"date": "2026-09-16", "close": 82.04, "volume": 875741.0}, {"date": "2026-09-17", "close": 80.95, "volume": 530302.0}, {"date": "2026-09-18", "close": 78.9, "volume": 1672660.0}, {"date": "2026-09-21", "close": 79.5, "volume": 1324542.0}, {"date": "2026-09-22", "close": 78.69, "volume": 931783.0}, {"date": "2026-09-23", "close": 78.53, "volume": 414369.0}, {"date": "2026-09-24", "close": 80.04, "volume": 481796.0}, {"date": "2026-09-25", "close": 78.56, "volume": 490422.0}, {"date": "2026-09-28", "close": 76.66, "volume": 365094.0}, {"date": "2026-09-29", "close": 75.59, "volume": 615267.0}, {"date": "2026-09-30", "close": 77.98, "volume": 684028.0}, {"date": "2026-10-01", "close": 77.52, "volume": 613178.0}, {"date": "2026-10-02", "close": 78.89, "volume": 702977.0}, {"date": "2026-10-05", "close": 78.88, "volume": 869056.0}, {"date": "2026-10-06", "close": 79.75, "volume": 600862.0}, {"date": "2026-10-07", "close": 79.62, "volume": 497059.0}, {"date": "2026-10-08", "close": 81.36, "volume": 766868.0}, {"date": "2026-10-09", "close": 85.59, "volume": 761420.0}, {"date": "2026-10-12", "close": 84.43, "volume": 690780.0}, {"date": "2026-10-13", "close": 83.0, "volume": 626153.0}, {"date": "2026-10-14", "close": 82.55, "volume": 844188.0}, {"date": "2026-10-15", "close": 83.18, "volume": 690579.0}, {"date": "2026-10-16", "close": 82.39, "volume": 698015.0}, {"date": "2026-10-19", "close": 80.99, "volume": 800539.0}, {"date": "2026-10-20", "close": 78.95, "volume": 1428413.0}, {"date": "2026-10-21", "close": 76.39, "volume": 2837618.0}, {"date": "2026-10-22", "close": 80.68, "volume": 1288183.0}, {"date": "2026-10-23", "close": 79.4, "volume": 1284098.0}, {"date": "2026-10-26", "close": 78.42, "volume": 708578.0}, {"date": "2026-10-27", "close": 79.21, "volume": 918374.0}, {"date": "2026-10-28", "close": 80.1, "volume": 622366.0}], "refreshing": true}