{"ticker": "MD", "overview": {"cik": "893949", "ticker": "MD", "name": "Pediatrix Medical Group, Inc.", "industry": "Services-Hospitals", "country": "United States", "sic": "8060", "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-331513", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331488", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-316225", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304033", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000805", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281304", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "Initial insider holdings", "accession": "0001193125-26-281238", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266014", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255710", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255705", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255704", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255703", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-21", "title": "Employee share plan", "accession": "0001193125-26-234596", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224280", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224279", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0000905148-26-002256", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221884", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217256", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217253", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217242", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217235", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217234", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217227", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217222", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217219", "price_sensitive": false}]}, "description": "Pediatrix Medical Group, Inc. trades as MD on the NYSE and is registered in the United States, classified under Services-Hospitals (SIC 8060). Privy Trades holds 550 insider filings for the company, from February 2009 to May 2026. Across those, 28 insiders disclosed 7 open-market purchases totalling $19.90M against 213 sales totalling $302.62M. The most recent filing on record is dated 3 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 7, "buy_sum": 19900085.9144, "sell_n": 213, "sell_sum": 302624331.29727, "net": -282724245.38287, "insiders": 28, "first_date": "2009-02-26", "last_date": "2026-05-13"}, "metrics": {"ticker": "MD", "has_prices": true, "as_of": "2026-08-07", "last": 27.08, "prev_close": 26.51, "change": 0.5699999999999967, "change_pct": 0.021501320256506855, "session_volume": 898463.0, "vwap_5": 25.94513567741501, "vwap_20": 25.93719706335568, "vwap_60": 24.497017012615967, "vwap_250": 21.220376987528834, "high_52w": 27.39, "low_52w": 18.82, "avg_volume_20": 839039.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001530", "src": "13DG", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Pediatrix Medical Group, Inc.", "who_key": "Pediatrix Medical Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Pediatrix Medical Group, Inc. takes a 5.15% passive stake in MD", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/0002100119-26-001530-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "13DG-0002100121-26-001021", "src": "13DG", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Pediatrix Medical Group, Inc.", "who_key": "Pediatrix Medical Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Pediatrix Medical Group, Inc. takes a 7.55% passive stake in MD", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/0002100121-26-001021-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "13DG-0000102909-26-002720", "src": "13DG", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Pediatrix Medical Group, Inc.", "who_key": "Pediatrix Medical Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Pediatrix Medical Group, Inc. raises a passive stake in MD", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/0000102909-26-002720-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "0001193125-26-352532", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Shirley A. Weis", "who_key": "Weis Shirley A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12508.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623324/000119312526352532/0001193125-26-352532-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0001193125-26-352522", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Guy P. Sansone", "who_key": "SANSONE GUY P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12508.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301446/000119312526352522/0001193125-26-352522-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0001193125-26-352524", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Sylvia Jean Young", "who_key": "Young Sylvia Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12508.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1966642/000119312526352524/0001193125-26-352524-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0001193125-26-352526", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Michael A. Rucker", "who_key": "Rucker Michael A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12508.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1588247/000119312526352526/0001193125-26-352526-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0001193125-26-352528", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Kurt Douglas Newman", "who_key": "Newman Kurt Douglas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12508.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2074784/000119312526352528/0001193125-26-352528-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0001193125-26-352527", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Laura A. Linynsky", "who_key": "Linynsky Laura A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12508.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543891/000119312526352527/0001193125-26-352527-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0001193125-26-352531", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "John M. Starcher Jr.", "who_key": "Starcher John M. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12508.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1583130/000119312526352531/0001193125-26-352531-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0001193125-26-352534", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Thomas McEachin", "who_key": "McEachin Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12508.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659781/000119312526352534/0001193125-26-352534-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0000354204-26-000805", "src": "13DG", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.1% passive stake in MD", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000805-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001193125-26-281304", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "David Haddock", "who_key": "Haddock David", "role": "EVP, GC & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Insider files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000119312526281304/0001193125-26-281304-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192402}, {"id": "0001193125-26-266014", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Mary Ann E. Moore", "who_key": "Moore Mary Ann E", "role": "EVP, GC, Chief Admin Off & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "C-suite exec files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000119312526266014/0001193125-26-266014-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211122}, {"id": "0001193125-26-255705", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Mark S. Ordan", "who_key": "ORDAN MARK S", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 411823.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "CEO files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000119312526255705/0001193125-26-255705-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221202}, {"id": "0001193125-26-255703", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Mary Ann E. Moore", "who_key": "Moore Mary Ann E", "role": "EVP, GC, Chief Admin Off & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 257273.75999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "C-suite exec files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000119312526255703/0001193125-26-255703-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001193125-26-255704", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Don Gregory Neeb", "who_key": "Neeb Don Gregory", "role": "EVP, Chief Invest & Strategy", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 172384.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "C-suite exec files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000119312526255704/0001193125-26-255704-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001193125-26-255710", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Kasandra H. Rossi", "who_key": "Rossi Kasandra H", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 79719.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "CFO files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000119312526255710/0001193125-26-255710-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001193125-26-224279", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Thomas McEachin", "who_key": "McEachin Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000119312526224279/0001193125-26-224279-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "0001193125-26-224280", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Shirley A. Weis", "who_key": "Weis Shirley A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 855665.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director sells $856K of MD", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000119312526224280/0001193125-26-224280-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "0001193125-26-221884", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Mary Ann E. Moore", "who_key": "Moore Mary Ann E", "role": "EVP, GC, Chief Admin Off & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "C-suite exec files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000119312526221884/0001193125-26-221884-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252882}, {"id": "0001193125-26-217219", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Kurt Douglas Newman", "who_key": "Newman Kurt Douglas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000119312526217219/0001193125-26-217219-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258642}, {"id": "0001193125-26-217222", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Thomas McEachin", "who_key": "McEachin Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000119312526217222/0001193125-26-217222-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258642}, {"id": "0001193125-26-217227", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Shirley A. Weis", "who_key": "Weis Shirley A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000119312526217227/0001193125-26-217227-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258642}, {"id": "0001193125-26-217234", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "John M. Starcher Jr.", "who_key": "Starcher John M. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000119312526217234/0001193125-26-217234-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258642}, {"id": "0001193125-26-217235", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Sylvia Jean Young", "who_key": "Young Sylvia Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000119312526217235/0001193125-26-217235-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258642}, {"id": "0001193125-26-217242", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Guy P. Sansone", "who_key": "SANSONE GUY P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000119312526217242/0001193125-26-217242-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258642}, {"id": "0001193125-26-217253", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Laura A. Linynsky", "who_key": "Linynsky Laura A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000119312526217253/0001193125-26-217253-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258642}, {"id": "0001193125-26-217256", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Michael A. Rucker", "who_key": "Rucker Michael A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000119312526217256/0001193125-26-217256-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258642}, {"id": "0001193125-26-088620", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Kasandra H. Rossi", "who_key": "Rossi Kasandra H", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72968.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "CFO files routine paperwork on MD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000119312526088620/0001193125-26-088620-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355122}], "recent_buys": [{"id": "0001209191-19-045751", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "MEDNAX, INC.", "who": "Michael Fernandez", "who_key": "FERNANDEZ MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2613652.4862, "score": 60.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "MD lands a $2.6M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919119045751/0001209191-19-045751-index.htm", "trade_date": "2019-08-12", "timestamp": "2019-08-12", "mins": 3801042}, {"id": "0001209191-19-045561", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "MEDNAX, INC.", "who": "Michael Fernandez", "who_key": "FERNANDEZ MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8146926.8889999995, "score": 76.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "A board member drops $8.1M on MD", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919119045561/0001209191-19-045561-index.htm", "trade_date": "2019-08-09", "timestamp": "2019-08-09", "mins": 3805362}, {"id": "0001209191-17-030600", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "MEDNAX, INC.", "who": "Manuel Kadre", "who_key": "Kadre Manuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1210837.9448, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director buys $1.2M of MD", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919117030600/0001209191-17-030600-index.htm", "trade_date": "2017-05-05", "timestamp": "2017-05-05", "mins": 4994802}, {"id": "0001209191-16-156355", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "MEDNAX, INC.", "who": "MD Pascal J. Goldschmidt,", "who_key": "Goldschmidt, MD Pascal J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 139681.5, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "The whole bench is buying MD \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919116156355/0001209191-16-156355-index.htm", "trade_date": "2016-12-07", "timestamp": "2016-12-07", "mins": 5209362}, {"id": "0001181431-11-044285", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "MEDNAX, INC.", "who": "Michael Fernandez", "who_key": "FERNANDEZ MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3276460.0, "score": 72.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "4 insiders now buying MD", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143111044285/0001181431-11-044285-index.htm", "trade_date": "2011-08-04", "timestamp": "2011-08-04", "mins": 8020242}, {"id": "0001181431-09-013613", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "MEDNAX, INC.", "who": "Michael Fernandez", "who_key": "FERNANDEZ MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3041542.0944, "score": 63.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "4 insiders pile into MD", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143109013613/0001181431-09-013613-index.htm", "trade_date": "2009-03-03", "timestamp": "2009-03-03", "mins": 9293202}, {"id": "0001181431-09-012496", "src": "INSIDERS", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "MEDNAX, INC.", "who": "Michael Fernandez", "who_key": "FERNANDEZ MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1470985.0, "score": 63.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "MD draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143109012496/0001181431-09-012496-index.htm", "trade_date": "2009-02-26", "timestamp": "2009-02-26", "mins": 9300402}], "institutional": [{"id": "13DG-0002100119-26-001530", "src": "13DG", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Pediatrix Medical Group, Inc.", "who_key": "Pediatrix Medical Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Pediatrix Medical Group, Inc. takes a 5.15% passive stake in MD", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/0002100119-26-001530-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "13DG-0002100121-26-001021", "src": "13DG", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Pediatrix Medical Group, Inc.", "who_key": "Pediatrix Medical Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Pediatrix Medical Group, Inc. takes a 7.55% passive stake in MD", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/0002100121-26-001021-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "13DG-0000102909-26-002720", "src": "13DG", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Pediatrix Medical Group, Inc.", "who_key": "Pediatrix Medical Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Pediatrix Medical Group, Inc. raises a passive stake in MD", "source_url": "https://www.sec.gov/Archives/edgar/data/893949/0000102909-26-002720-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "13DG-0000354204-26-000805", "src": "13DG", "ticker": "MD", "cik": "893949", "company": "Pediatrix Medical Group, Inc.", "company_raw": "Pediatrix Medical Group, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.1% passive stake in MD", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000805-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180882}], "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": "Pediatrix Medical Group, Inc. Common Stock", "new_value": "Pediatrix Medical Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000893949", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000893949", "applied": 1, "detected_at": "2026-10-26T02:16:20.485841"}]}, "key_people": [{"who": "Roger Medel MD", "who_key": "MEDEL ROGER MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 127108531.8385, "net": -127108531.8385, "trades": 30, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2649614.98, "date": "2022-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919122002943/0001209191-22-002943-index.htm"}, {"action": "SELL", "amount": 346561.38, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919122002411/0001209191-22-002411-index.htm"}, {"action": "SELL", "amount": 2574590.4699999997, "date": "2022-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919122001141/0001209191-22-001141-index.htm"}, {"action": "SELL", "amount": 1234344.4300000002, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919121071616/0001209191-21-071616-index.htm"}, {"action": "SELL", "amount": 3713145.4800000004, "date": "2021-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919121071507/0001209191-21-071507-index.htm"}, {"action": "SELL", "amount": 301223.0, "date": "2021-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919121062082/0001209191-21-062082-index.htm"}, {"action": "SELL", "amount": 36830.0, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919121059844/0001209191-21-059844-index.htm"}, {"action": "SELL", "amount": 3031000.0, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919121045052/0001209191-21-045052-index.htm"}, {"action": "SELL", "amount": 2540320.6199999996, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919121024762/0001209191-21-024762-index.htm"}, {"action": "SELL", "amount": 2366421.2800000003, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919121001146/0001209191-21-001146-index.htm"}, {"action": "SELL", "amount": 2301590.8286, "date": "2020-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919120062948/0001209191-20-062948-index.htm"}, {"action": "SELL", "amount": 8027410.0, "date": "2015-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919115068450/0001209191-15-068450-index.htm"}, {"action": "SELL", "amount": 7161239.999999999, "date": "2015-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919115019635/0001209191-15-019635-index.htm"}, {"action": "SELL", "amount": 3210174.423, "date": "2014-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143114036425/0001181431-14-036425-index.htm"}, {"action": "SELL", "amount": 3968069.3004, "date": "2014-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143114036334/0001181431-14-036334-index.htm"}, {"action": "SELL", "amount": 8064468.9316, "date": "2014-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143114036006/0001181431-14-036006-index.htm"}, {"action": "SELL", "amount": 10632312.9694, "date": "2014-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143114035604/0001181431-14-035604-index.htm"}, {"action": "SELL", "amount": 3854687.4077, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143114035173/0001181431-14-035173-index.htm"}, {"action": "SELL", "amount": 22000000.0, "date": "2013-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143113059253/0001181431-13-059253-index.htm"}, {"action": "SELL", "amount": 6104857.593599999, "date": "2013-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143113014506/0001181431-13-014506-index.htm"}, {"action": "SELL", "amount": 3682555.0, "date": "2012-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143112059143/0001181431-12-059143-index.htm"}, {"action": "SELL", "amount": 7460870.0, "date": "2012-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143112012613/0001181431-12-012613-index.htm"}, {"action": "SELL", "amount": 3241899.9999999995, "date": "2011-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143111049849/0001181431-11-049849-index.htm"}, {"action": "SELL", "amount": 1450805.01, "date": "2010-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143110001273/0001181431-10-001273-index.htm"}, {"action": "SELL", "amount": 2826327.5735, "date": "2009-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143109059213/0001181431-09-059213-index.htm"}], "latest": {"action": "SELL", "amount": 2649614.98, "date": "2022-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919122002943/0001209191-22-002943-index.htm"}}, {"who": "Joseph M. Calabro", "who_key": "CALABRO JOSEPH M", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 45787931.6475, "net": -45787931.6475, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 399197.087, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919119015103/0001209191-19-015103-index.htm"}, {"action": "SELL", "amount": 1002738.4234, "date": "2018-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919118034787/0001209191-18-034787-index.htm"}, {"action": "SELL", "amount": 1282933.6805999998, "date": "2017-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919117037286/0001209191-17-037286-index.htm"}, {"action": "SELL", "amount": 1921388.0070000002, "date": "2016-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919116125658/0001209191-16-125658-index.htm"}, {"action": "SELL", "amount": 7619620.4339000005, "date": "2015-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919115049764/0001209191-15-049764-index.htm"}, {"action": "SELL", "amount": 2178109.1104, "date": "2014-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143114022394/0001181431-14-022394-index.htm"}, {"action": "SELL", "amount": 7845599.750999999, "date": "2014-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143114018866/0001181431-14-018866-index.htm"}, {"action": "SELL", "amount": 8332742.8983000005, "date": "2014-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143114006068/0001181431-14-006068-index.htm"}, {"action": "SELL", "amount": 3563736.2495999997, "date": "2013-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143113042555/0001181431-13-042555-index.htm"}, {"action": "SELL", "amount": 1792681.8863, "date": "2013-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143113032547/0001181431-13-032547-index.htm"}, {"action": "SELL", "amount": 996586.2234, "date": "2012-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143112034782/0001181431-12-034782-index.htm"}, {"action": "SELL", "amount": 3535465.8232000005, "date": "2012-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143112009993/0001181431-12-009993-index.htm"}, {"action": "SELL", "amount": 1148242.475, "date": "2011-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143111034763/0001181431-11-034763-index.htm"}, {"action": "SELL", "amount": 1859138.4084, "date": "2010-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143110031212/0001181431-10-031212-index.htm"}, {"action": "SELL", "amount": 2043171.99, "date": "2009-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143109049988/0001181431-09-049988-index.htm"}, {"action": "SELL", "amount": 266579.2, "date": "2009-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143109028426/0001181431-09-028426-index.htm"}], "latest": {"action": "SELL", "amount": 399197.087, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919119015103/0001209191-19-015103-index.htm"}}, {"who": "Michael Fernandez", "who_key": "FERNANDEZ MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 18549566.4696, "sold": 15480477.690000001, "net": 3069088.779599998, "trades": 10, "top_score": 76.9, "lean": "buying", "history": [{"action": "BUY", "amount": 2613652.4862, "date": "2019-08-12", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919119045751/0001209191-19-045751-index.htm"}, {"action": "BUY", "amount": 8146926.8889999995, "date": "2019-08-09", "score": 76.9, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919119045561/0001209191-19-045561-index.htm"}, {"action": "SELL", "amount": 989247.0, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143112060523/0001181431-12-060523-index.htm"}, {"action": "SELL", "amount": 2988826.0, "date": "2012-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143112056997/0001181431-12-056997-index.htm"}, {"action": "BUY", "amount": 3276460.0, "date": "2011-08-04", "score": 72.2, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143111044285/0001181431-11-044285-index.htm"}, {"action": "SELL", "amount": 1586913.6800000002, "date": "2009-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143109044011/0001181431-09-044011-index.htm"}, {"action": "SELL", "amount": 6277733.600000001, "date": "2009-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143109043387/0001181431-09-043387-index.htm"}, {"action": "SELL", "amount": 3637757.41, "date": "2009-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143109042872/0001181431-09-042872-index.htm"}, {"action": "BUY", "amount": 3041542.0944, "date": "2009-03-03", "score": 63.9, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143109013613/0001181431-09-013613-index.htm"}, {"action": "BUY", "amount": 1470985.0, "date": "2009-02-26", "score": 63.5, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143109012496/0001181431-09-012496-index.htm"}], "latest": {"action": "BUY", "amount": 2613652.4862, "date": "2019-08-12", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919119045751/0001209191-19-045751-index.htm"}}, {"who": "Karl B. Wagner", "who_key": "WAGNER KARL B", "role": "President, Eastern Division", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 28403696.4313, "net": -28403696.4313, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1881142.9000000001, "date": "2016-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919116126565/0001209191-16-126565-index.htm"}, {"action": "SELL", "amount": 2657845.884, "date": "2015-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919115051896/0001209191-15-051896-index.htm"}, {"action": "SELL", "amount": 2500000.0, "date": "2014-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143114035174/0001181431-14-035174-index.htm"}, {"action": "SELL", "amount": 4800000.0, "date": "2014-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143114028022/0001181431-14-028022-index.htm"}, {"action": "SELL", "amount": 2610355.5064, "date": "2014-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143114023122/0001181431-14-023122-index.htm"}, {"action": "SELL", "amount": 4540420.5598, "date": "2014-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143114018869/0001181431-14-018869-index.htm"}, {"action": "SELL", "amount": 193685.94, "date": "2013-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143113057893/0001181431-13-057893-index.htm"}, {"action": "SELL", "amount": 2450325.0, "date": "2013-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143113043979/0001181431-13-043979-index.htm"}, {"action": "SELL", "amount": 1971212.616, "date": "2012-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143112061394/0001181431-12-061394-index.htm"}, {"action": "SELL", "amount": 1743012.5, "date": "2011-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143111055734/0001181431-11-055734-index.htm"}, {"action": "SELL", "amount": 2149949.9956000005, "date": "2011-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143111027491/0001181431-11-027491-index.htm"}, {"action": "SELL", "amount": 723421.2795000001, "date": "2009-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143109042874/0001181431-09-042874-index.htm"}, {"action": "SELL", "amount": 182324.25, "date": "2009-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143109028424/0001181431-09-028424-index.htm"}], "latest": {"action": "SELL", "amount": 1881142.9000000001, "date": "2016-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919116126565/0001209191-16-126565-index.htm"}}, {"who": "Thomas W. Hawkins", "who_key": "HAWKINS THOMAS W", "role": "SVP, General Counsel and Secy.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10703390.4998, "net": -10703390.4998, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1343860.3836000003, "date": "2012-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143112010846/0001181431-12-010846-index.htm"}, {"action": "SELL", "amount": 1483393.6682, "date": "2011-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143111036108/0001181431-11-036108-index.htm"}, {"action": "SELL", "amount": 5987345.0, "date": "2011-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143111031102/0001181431-11-031102-index.htm"}, {"action": "SELL", "amount": 947048.448, "date": "2010-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143110031208/0001181431-10-031208-index.htm"}, {"action": "SELL", "amount": 527825.0, "date": "2009-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143109044190/0001181431-09-044190-index.htm"}, {"action": "SELL", "amount": 413918.00000000006, "date": "2009-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143109028423/0001181431-09-028423-index.htm"}], "latest": {"action": "SELL", "amount": 1343860.3836000003, "date": "2012-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143112010846/0001181431-12-010846-index.htm"}}, {"who": "David A. Clark", "who_key": "Clark David A.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9312887.4113, "net": -9312887.4113, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 212262.4124, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919119015105/0001209191-19-015105-index.htm"}, {"action": "SELL", "amount": 524095.51379999996, "date": "2018-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919118034783/0001209191-18-034783-index.htm"}, {"action": "SELL", "amount": 561040.6264000001, "date": "2017-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919117037298/0001209191-17-037298-index.htm"}, {"action": "SELL", "amount": 777465.275, "date": "2016-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919116125669/0001209191-16-125669-index.htm"}, {"action": "SELL", "amount": 1032783.1466000001, "date": "2015-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919115049769/0001209191-15-049769-index.htm"}, {"action": "SELL", "amount": 925093.77, "date": "2014-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143114022388/0001181431-14-022388-index.htm"}, {"action": "SELL", "amount": 786780.5855, "date": "2013-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143113032544/0001181431-13-032544-index.htm"}, {"action": "SELL", "amount": 155792.2989, "date": "2012-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143112060521/0001181431-12-060521-index.htm"}, {"action": "SELL", "amount": 46258.02, "date": "2012-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143112060029/0001181431-12-060029-index.htm"}, {"action": "SELL", "amount": 762011.8509, "date": "2012-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143112057986/0001181431-12-057986-index.htm"}, {"action": "SELL", "amount": 548147.1424, "date": "2012-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143112034776/0001181431-12-034776-index.htm"}, {"action": "SELL", "amount": 1041464.7200000001, "date": "2012-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143112012617/0001181431-12-012617-index.htm"}, {"action": "SELL", "amount": 602795.6472, "date": "2011-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143111034761/0001181431-11-034761-index.htm"}, {"action": "SELL", "amount": 90528.0, "date": "2011-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143111031973/0001181431-11-031973-index.htm"}, {"action": "SELL", "amount": 482769.2896, "date": "2010-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143110060793/0001181431-10-060793-index.htm"}, {"action": "SELL", "amount": 191565.28, "date": "2010-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143110059285/0001181431-10-059285-index.htm"}, {"action": "SELL", "amount": 377908.475, "date": "2010-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143110031211/0001181431-10-031211-index.htm"}, {"action": "SELL", "amount": 194125.35760000002, "date": "2009-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143109028428/0001181431-09-028428-index.htm"}], "latest": {"action": "SELL", "amount": 212262.4124, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919119015105/0001209191-19-015105-index.htm"}}, {"who": "Vivian Lopez-Blanco", "who_key": "Lopez-Blanco Vivian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7196503.5926, "net": -7196503.5926, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 647774.5982, "date": "2018-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919118037504/0001209191-18-037504-index.htm"}, {"action": "SELL", "amount": 434182.7382, "date": "2017-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919117030602/0001209191-17-030602-index.htm"}, {"action": "SELL", "amount": 1061605.8612000002, "date": "2017-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919117012145/0001209191-17-012145-index.htm"}, {"action": "SELL", "amount": 709500.0, "date": "2017-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919117003876/0001209191-17-003876-index.htm"}, {"action": "SELL", "amount": 665885.495, "date": "2016-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919116116760/0001209191-16-116760-index.htm"}, {"action": "SELL", "amount": 834482.0, "date": "2015-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919115063122/0001209191-15-063122-index.htm"}, {"action": "SELL", "amount": 577087.5, "date": "2015-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919115010357/0001209191-15-010357-index.htm"}, {"action": "SELL", "amount": 528000.0, "date": "2014-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143114035175/0001181431-14-035175-index.htm"}, {"action": "SELL", "amount": 507840.0, "date": "2014-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143114005255/0001181431-14-005255-index.htm"}, {"action": "SELL", "amount": 315000.0, "date": "2013-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143113020599/0001181431-13-020599-index.htm"}, {"action": "SELL", "amount": 296000.0, "date": "2012-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143112062874/0001181431-12-062874-index.htm"}, {"action": "SELL", "amount": 337500.0, "date": "2012-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143112009994/0001181431-12-009994-index.htm"}, {"action": "SELL", "amount": 34670.4, "date": "2011-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143111034758/0001181431-11-034758-index.htm"}, {"action": "SELL", "amount": 133200.0, "date": "2011-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143111027489/0001181431-11-027489-index.htm"}, {"action": "SELL", "amount": 113775.0, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143110053723/0001181431-10-053723-index.htm"}], "latest": {"action": "SELL", "amount": 647774.5982, "date": "2018-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919118037504/0001209191-18-037504-index.htm"}}, {"who": "Cesar L. Alvarez", "who_key": "ALVAREZ CESAR L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7129567.4344, "net": -7129567.4344, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 454374.65640000004, "date": "2017-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919117059188/0001209191-17-059188-index.htm"}, {"action": "SELL", "amount": 864138.9371999999, "date": "2015-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919115070156/0001209191-15-070156-index.htm"}, {"action": "SELL", "amount": 1856102.0407999998, "date": "2013-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143113060873/0001181431-13-060873-index.htm"}, {"action": "SELL", "amount": 864080.7999999999, "date": "2013-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143113057892/0001181431-13-057892-index.htm"}, {"action": "SELL", "amount": 700000.0, "date": "2013-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143113011907/0001181431-13-011907-index.htm"}, {"action": "SELL", "amount": 433259.99999999994, "date": "2012-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143112007847/0001181431-12-007847-index.htm"}, {"action": "SELL", "amount": 1957610.9999999998, "date": "2011-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000118143111046316/0001181431-11-046316-index.htm"}], "latest": {"action": "SELL", "amount": 454374.65640000004, "date": "2017-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/893949/000120919117059188/0001209191-17-059188-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-331513", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331488", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-316225", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304033", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000805", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281304", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "Initial insider holdings", "accession": "0001193125-26-281238", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266014", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255710", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255705", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255704", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255703", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-21", "title": "Employee share plan", "accession": "0001193125-26-234596", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224280", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224279", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0000905148-26-002256", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221884", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217256", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217253", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217242", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217235", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217234", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217227", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217222", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217219", "price_sensitive": false}], "performance": {"ticker": "MD", "has_prices": true, "summary": {"n": 7, "avg": -0.3423782161381027, "win_rate": 0.2857142857142857, "best": 0.26838407494145183, "worst": -0.6074793448325845, "as_of": "2026-08-07"}, "buys": [{"who": "FERNANDEZ MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2613652.4862, "date": "2019-08-12", "score": 60.9, "ref_price": 21.35, "return": 0.26838407494145183}, {"who": "FERNANDEZ MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8146926.8889999995, "date": "2019-08-09", "score": 76.9, "ref_price": 21.49, "return": 0.2601209865053513}, {"who": "Kadre Manuel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1210837.9448, "date": "2017-05-05", "score": 55.6, "ref_price": 55.32, "return": -0.5104844540853218}, {"who": "Goldschmidt, MD Pascal J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 139681.5, "date": "2016-12-07", "score": 43.6, "ref_price": 66.41, "return": -0.5922300858304472}, {"who": "FERNANDEZ MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3276460.0, "date": "2011-08-04", "score": 72.2, "ref_price": 68.99, "return": -0.6074793448325845}, {"who": "FERNANDEZ MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3041542.0944, "date": "2009-03-03", "score": 63.9, "ref_price": 68.99, "return": -0.6074793448325845}, {"who": "FERNANDEZ MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1470985.0, "date": "2009-02-26", "score": 63.5, "ref_price": 68.99, "return": -0.6074793448325845}]}, "price_series": [{"date": "2016-08-01", "close": 68.99, "volume": 538510.0}, {"date": "2016-08-02", "close": 67.2, "volume": 527512.0}, {"date": "2016-08-03", "close": 67.26, "volume": 570767.0}, {"date": "2016-08-04", "close": 66.82, "volume": 545585.0}, {"date": "2016-08-05", "close": 66.41, "volume": 607031.0}, {"date": "2016-08-08", "close": 65.98, "volume": 452906.0}, {"date": "2016-08-09", "close": 65.67, "volume": 340595.0}, {"date": "2016-08-10", "close": 64.62, "volume": 401547.0}, {"date": "2016-08-11", "close": 65.7, "volume": 519751.0}, {"date": "2016-08-12", "close": 65.75, "volume": 502311.0}, {"date": "2016-08-15", "close": 66.29, "volume": 423291.0}, {"date": "2016-08-16", "close": 65.86, "volume": 482345.0}, {"date": "2016-08-17", "close": 64.24, "volume": 799271.0}, {"date": "2016-08-18", "close": 64.6, "volume": 536085.0}, {"date": "2016-08-19", "close": 64.59, "volume": 464691.0}, {"date": "2016-08-22", "close": 64.97, "volume": 350311.0}, {"date": "2016-08-23", "close": 64.88, "volume": 423707.0}, {"date": "2016-08-24", "close": 64.62, "volume": 998770.0}, {"date": "2016-08-25", "close": 63.53, "volume": 860020.0}, {"date": "2016-08-26", "close": 62.73, "volume": 886066.0}, {"date": "2016-08-29", "close": 65.18, "volume": 1138543.0}, {"date": "2016-08-30", "close": 65.89, "volume": 914128.0}, {"date": "2016-08-31", "close": 65.77, "volume": 712545.0}, {"date": "2016-09-01", "close": 64.48, "volume": 547880.0}, {"date": "2016-09-02", "close": 66.57, "volume": 789392.0}, {"date": "2016-09-06", "close": 66.89, "volume": 674785.0}, {"date": "2016-09-07", "close": 67.15, "volume": 989934.0}, {"date": "2016-09-08", "close": 67.29, "volume": 512634.0}, {"date": "2016-09-09", "close": 65.89, "volume": 472629.0}, {"date": "2016-09-12", "close": 66.99, "volume": 324602.0}, {"date": "2016-09-13", "close": 66.6, "volume": 524638.0}, {"date": "2016-09-14", "close": 65.05, "volume": 565960.0}, {"date": "2016-09-15", "close": 65.26, "volume": 681169.0}, {"date": "2016-09-16", "close": 65.06, "volume": 1023741.0}, {"date": "2016-09-19", "close": 64.72, "volume": 608614.0}, {"date": "2016-09-20", "close": 64.5, "volume": 450368.0}, {"date": "2016-09-21", "close": 65.29, "volume": 448520.0}, {"date": "2016-09-22", "close": 65.93, "volume": 336058.0}, {"date": "2016-09-23", "close": 64.94, "volume": 341806.0}, {"date": "2016-09-26", "close": 65.01, "volume": 889885.0}, {"date": "2016-09-27", "close": 65.11, "volume": 607109.0}, {"date": "2016-09-28", "close": 65.99, "volume": 573726.0}, {"date": "2016-09-29", "close": 65.93, "volume": 438890.0}, {"date": "2016-09-30", "close": 66.25, "volume": 531284.0}, {"date": "2016-10-03", "close": 65.89, "volume": 340636.0}, {"date": "2016-10-04", "close": 65.77, "volume": 597334.0}, {"date": "2016-10-05", "close": 66.92, "volume": 626822.0}, {"date": "2016-10-06", "close": 66.9, "volume": 570692.0}, {"date": "2016-10-07", "close": 66.12, "volume": 692755.0}, {"date": "2016-10-10", "close": 67.02, "volume": 312207.0}, {"date": "2016-10-11", "close": 65.66, "volume": 231565.0}, {"date": "2016-10-12", "close": 66.18, "volume": 335769.0}, {"date": "2016-10-13", "close": 66.16, "volume": 395466.0}, {"date": "2016-10-14", "close": 65.51, "volume": 482563.0}, {"date": "2016-10-17", "close": 65.6, "volume": 312294.0}, {"date": "2016-10-18", "close": 66.98, "volume": 242298.0}, {"date": "2016-10-19", "close": 67.02, "volume": 172949.0}, {"date": "2016-10-20", "close": 66.96, "volume": 355769.0}, {"date": "2016-10-21", "close": 66.51, "volume": 402554.0}, {"date": "2016-10-24", "close": 66.8, "volume": 306423.0}, {"date": "2016-10-25", "close": 65.43, "volume": 703785.0}, {"date": "2016-10-26", "close": 65.0, "volume": 912435.0}, {"date": "2016-10-27", "close": 60.9, "volume": 1989156.0}, {"date": "2016-10-28", "close": 60.89, "volume": 776927.0}, {"date": "2016-10-31", "close": 61.25, "volume": 1157276.0}, {"date": "2016-11-01", "close": 60.93, "volume": 1113089.0}, {"date": "2016-11-02", "close": 62.05, "volume": 644692.0}, {"date": "2016-11-03", "close": 60.84, "volume": 898893.0}, {"date": "2016-11-04", "close": 60.38, "volume": 813685.0}, {"date": "2016-11-07", "close": 61.16, "volume": 998393.0}, {"date": "2016-11-08", "close": 63.15, "volume": 1124942.0}, {"date": "2016-11-09", "close": 61.63, "volume": 1744192.0}, {"date": "2016-11-10", "close": 61.65, "volume": 791675.0}, {"date": "2016-11-11", "close": 61.56, "volume": 616070.0}, {"date": "2016-11-14", "close": 62.98, "volume": 538928.0}, {"date": "2016-11-15", "close": 62.7, "volume": 665783.0}, {"date": "2016-11-16", "close": 63.05, "volume": 806286.0}, {"date": "2016-11-17", "close": 64.37, "volume": 603458.0}, {"date": "2016-11-18", "close": 63.88, "volume": 343949.0}, {"date": "2016-11-21", "close": 64.58, "volume": 503453.0}, {"date": "2016-11-22", "close": 63.92, "volume": 605955.0}, {"date": "2016-11-23", "close": 64.67, "volume": 319104.0}, {"date": "2016-11-25", "close": 65.82, "volume": 257780.0}, {"date": "2016-11-28", "close": 65.33, "volume": 746541.0}, {"date": "2016-11-29", "close": 66.01, "volume": 479673.0}, {"date": "2016-11-30", "close": 65.47, "volume": 566378.0}, {"date": "2016-12-01", "close": 65.49, "volume": 546895.0}, {"date": "2016-12-02", "close": 65.46, "volume": 485931.0}, {"date": "2016-12-05", "close": 65.92, "volume": 439303.0}, {"date": "2016-12-06", "close": 67.05, "volume": 1150632.0}, {"date": "2016-12-07", "close": 66.41, "volume": 456367.0}, {"date": "2016-12-08", "close": 67.77, "volume": 427556.0}, {"date": "2016-12-09", "close": 67.84, "volume": 362899.0}, {"date": "2016-12-12", "close": 67.78, "volume": 644735.0}, {"date": "2016-12-13", "close": 66.12, "volume": 1292848.0}, {"date": "2016-12-14", "close": 65.39, "volume": 764082.0}, {"date": "2016-12-15", "close": 65.23, "volume": 1076445.0}, {"date": "2016-12-16", "close": 65.25, "volume": 1609748.0}, {"date": "2016-12-19", "close": 65.78, "volume": 500719.0}, {"date": "2016-12-20", "close": 65.8, "volume": 555694.0}, {"date": "2016-12-21", "close": 65.89, "volume": 1408348.0}, {"date": "2016-12-22", "close": 67.82, "volume": 1213673.0}, {"date": "2016-12-23", "close": 67.76, "volume": 386847.0}, {"date": "2016-12-27", "close": 67.81, "volume": 360900.0}, {"date": "2016-12-28", "close": 66.59, "volume": 388997.0}, {"date": "2016-12-29", "close": 66.93, "volume": 408327.0}, {"date": "2016-12-30", "close": 66.66, "volume": 413646.0}, {"date": "2017-01-03", "close": 66.97, "volume": 455975.0}, {"date": "2017-01-04", "close": 69.17, "volume": 714726.0}, {"date": "2017-01-05", "close": 68.88, "volume": 546301.0}, {"date": "2017-01-06", "close": 68.19, "volume": 441580.0}, {"date": "2017-01-09", "close": 68.66, "volume": 433842.0}, {"date": "2017-01-10", "close": 68.87, "volume": 417767.0}, {"date": "2017-01-11", "close": 70.3, "volume": 914412.0}, {"date": "2017-01-12", "close": 70.16, "volume": 510643.0}, {"date": "2017-01-13", "close": 70.69, "volume": 367967.0}, {"date": "2017-01-17", "close": 70.76, "volume": 1451168.0}, {"date": "2017-01-18", "close": 71.45, "volume": 584087.0}, {"date": "2017-01-19", "close": 69.87, "volume": 512855.0}, {"date": "2017-01-20", "close": 70.05, "volume": 391066.0}, {"date": "2017-01-23", "close": 69.97, "volume": 372246.0}, {"date": "2017-01-24", "close": 69.42, "volume": 692662.0}, {"date": "2017-01-25", "close": 69.48, "volume": 714285.0}, {"date": "2017-01-26", "close": 68.49, "volume": 574358.0}, {"date": "2017-01-27", "close": 68.55, "volume": 463234.0}, {"date": "2017-01-30", "close": 67.94, "volume": 484824.0}, {"date": "2017-01-31", "close": 68.35, "volume": 635080.0}, {"date": "2017-02-01", "close": 67.84, "volume": 1104805.0}, {"date": "2017-02-02", "close": 68.13, "volume": 636454.0}, {"date": "2017-02-03", "close": 68.73, "volume": 360945.0}, {"date": "2017-02-06", "close": 68.92, "volume": 649191.0}, {"date": "2017-02-07", "close": 65.25, "volume": 1947145.0}, {"date": "2017-02-08", "close": 66.5, "volume": 1434149.0}, {"date": "2017-02-09", "close": 67.61, "volume": 815734.0}, {"date": "2017-02-10", "close": 68.0, "volume": 871658.0}, {"date": "2017-02-13", "close": 68.1, "volume": 746249.0}, {"date": "2017-02-14", "close": 68.56, "volume": 1307694.0}, {"date": "2017-02-15", "close": 69.77, "volume": 687454.0}, {"date": "2017-02-16", "close": 69.78, "volume": 509556.0}, {"date": "2017-02-17", "close": 70.07, "volume": 538578.0}, {"date": "2017-02-21", "close": 70.73, "volume": 475493.0}, {"date": "2017-02-22", "close": 70.28, "volume": 598756.0}, {"date": "2017-02-23", "close": 69.6, "volume": 578131.0}, {"date": "2017-02-24", "close": 71.17, "volume": 515798.0}, {"date": "2017-02-27", "close": 71.96, "volume": 643699.0}, {"date": "2017-02-28", "close": 71.19, "volume": 688097.0}, {"date": "2017-03-01", "close": 71.41, "volume": 773210.0}, {"date": "2017-03-02", "close": 71.09, "volume": 685350.0}, {"date": "2017-03-03", "close": 72.03, "volume": 949523.0}, {"date": "2017-03-06", "close": 70.96, "volume": 562931.0}, {"date": "2017-03-07", "close": 70.17, "volume": 879322.0}, {"date": "2017-03-08", "close": 70.29, "volume": 652611.0}, {"date": "2017-03-09", "close": 69.66, "volume": 616533.0}, {"date": "2017-03-10", "close": 69.96, "volume": 1427283.0}, {"date": "2017-03-13", "close": 70.36, "volume": 703926.0}, {"date": "2017-03-14", "close": 70.41, "volume": 562550.0}, {"date": "2017-03-15", "close": 70.62, "volume": 664472.0}, {"date": "2017-03-16", "close": 69.76, "volume": 471706.0}, {"date": "2017-03-17", "close": 70.55, "volume": 856224.0}, {"date": "2017-03-20", "close": 70.1, "volume": 695668.0}, {"date": "2017-03-21", "close": 68.28, "volume": 890911.0}, {"date": "2017-03-22", "close": 67.84, "volume": 978435.0}, {"date": "2017-03-23", "close": 67.81, "volume": 545713.0}, {"date": "2017-03-24", "close": 69.27, "volume": 745611.0}, {"date": "2017-03-27", "close": 69.67, "volume": 738690.0}, {"date": "2017-03-28", "close": 69.39, "volume": 460316.0}, {"date": "2017-03-29", "close": 69.37, "volume": 384630.0}, {"date": "2017-03-30", "close": 69.44, "volume": 530356.0}, {"date": "2017-03-31", "close": 69.38, "volume": 551114.0}, {"date": "2017-04-03", "close": 68.83, "volume": 755966.0}, {"date": "2017-04-04", "close": 68.94, "volume": 488751.0}, {"date": "2017-04-05", "close": 68.27, "volume": 620953.0}, {"date": "2017-04-06", "close": 68.35, "volume": 665695.0}, {"date": "2017-04-07", "close": 67.87, "volume": 385977.0}, {"date": "2017-04-10", "close": 68.24, "volume": 375210.0}, {"date": "2017-04-11", "close": 68.38, "volume": 468514.0}, {"date": "2017-04-12", "close": 67.94, "volume": 369025.0}, {"date": "2017-04-13", "close": 67.86, "volume": 461418.0}, {"date": "2017-04-17", "close": 67.99, "volume": 407678.0}, {"date": "2017-04-18", "close": 67.15, "volume": 544733.0}, {"date": "2017-04-19", "close": 66.69, "volume": 1274103.0}, {"date": "2017-04-20", "close": 61.3, "volume": 6003760.0}, {"date": "2017-04-21", "close": 60.68, "volume": 1786913.0}, {"date": "2017-04-24", "close": 61.02, "volume": 1486283.0}, {"date": "2017-04-25", "close": 61.54, "volume": 1203088.0}, {"date": "2017-04-26", "close": 61.66, "volume": 893515.0}, {"date": "2017-04-27", "close": 61.01, "volume": 741366.0}, {"date": "2017-04-28", "close": 60.36, "volume": 1502829.0}, {"date": "2017-05-01", "close": 60.13, "volume": 1246014.0}, {"date": "2017-05-02", "close": 60.81, "volume": 1204271.0}, {"date": "2017-05-03", "close": 60.43, "volume": 1357740.0}, {"date": "2017-05-04", "close": 56.05, "volume": 3003034.0}, {"date": "2017-05-05", "close": 55.32, "volume": 1781733.0}, {"date": "2017-05-08", "close": 53.95, "volume": 1564841.0}, {"date": "2017-05-09", "close": 54.43, "volume": 1479027.0}, {"date": "2017-05-10", "close": 55.38, "volume": 1017356.0}, {"date": "2017-05-11", "close": 55.34, "volume": 897991.0}, {"date": "2017-05-12", "close": 55.27, "volume": 1240539.0}, {"date": "2017-05-15", "close": 56.15, "volume": 1265094.0}, {"date": "2017-05-16", "close": 55.89, "volume": 1597657.0}, {"date": "2017-05-17", "close": 55.19, "volume": 885063.0}, {"date": "2017-05-18", "close": 55.43, "volume": 757198.0}, {"date": "2017-05-19", "close": 54.7, "volume": 851890.0}, {"date": "2017-05-22", "close": 54.14, "volume": 981489.0}, {"date": "2017-05-23", "close": 54.47, "volume": 1185551.0}, {"date": "2017-05-24", "close": 55.0, "volume": 546251.0}, {"date": "2017-05-25", "close": 55.38, "volume": 548457.0}, {"date": "2017-05-26", "close": 54.89, "volume": 832828.0}, {"date": "2017-05-30", "close": 54.66, "volume": 360264.0}, {"date": "2017-05-31", "close": 54.3, "volume": 743258.0}, {"date": "2017-06-01", "close": 55.64, "volume": 958262.0}, {"date": "2017-06-02", "close": 55.46, "volume": 739550.0}, {"date": "2017-06-05", "close": 54.93, "volume": 757546.0}, {"date": "2017-06-06", "close": 55.0, "volume": 603327.0}, {"date": "2017-06-07", "close": 54.18, "volume": 632226.0}, {"date": "2017-06-08", "close": 54.56, "volume": 530524.0}, {"date": "2017-06-09", "close": 55.98, "volume": 721756.0}, {"date": "2017-06-12", "close": 57.21, "volume": 1028241.0}, {"date": "2017-06-13", "close": 57.31, "volume": 916091.0}, {"date": "2017-06-14", "close": 56.91, "volume": 987015.0}, {"date": "2017-06-15", "close": 56.09, "volume": 654643.0}, {"date": "2017-06-16", "close": 56.59, "volume": 847524.0}, {"date": "2017-06-19", "close": 56.87, "volume": 919166.0}, {"date": "2017-06-20", "close": 57.73, "volume": 1046046.0}, {"date": "2017-06-21", "close": 57.82, "volume": 861004.0}, {"date": "2017-06-22", "close": 59.61, "volume": 928396.0}, {"date": "2017-06-23", "close": 59.97, "volume": 2093587.0}, {"date": "2017-06-26", "close": 60.24, "volume": 452423.0}, {"date": "2017-06-27", "close": 59.65, "volume": 624356.0}, {"date": "2017-06-28", "close": 60.26, "volume": 586467.0}, {"date": "2017-06-29", "close": 60.58, "volume": 598651.0}, {"date": "2017-06-30", "close": 60.37, "volume": 612984.0}, {"date": "2017-07-03", "close": 60.58, "volume": 190515.0}, {"date": "2017-07-05", "close": 60.34, "volume": 373664.0}, {"date": "2017-07-06", "close": 57.89, "volume": 610863.0}, {"date": "2017-07-07", "close": 58.43, "volume": 708147.0}, {"date": "2017-07-10", "close": 57.78, "volume": 511619.0}, {"date": "2017-07-11", "close": 57.85, "volume": 421116.0}, {"date": "2017-07-12", "close": 58.24, "volume": 376343.0}, {"date": "2017-07-13", "close": 57.9, "volume": 322352.0}, {"date": "2017-07-14", "close": 58.54, "volume": 467563.0}, {"date": "2017-07-17", "close": 58.45, "volume": 474414.0}, {"date": "2017-07-18", "close": 57.45, "volume": 1040186.0}, {"date": "2017-07-19", "close": 56.93, "volume": 982445.0}, {"date": "2017-07-20", "close": 57.61, "volume": 697286.0}, {"date": "2017-07-21", "close": 58.11, "volume": 456331.0}, {"date": "2017-07-24", "close": 58.1, "volume": 519360.0}, {"date": "2017-07-25", "close": 57.28, "volume": 979952.0}, {"date": "2017-07-26", "close": 56.64, "volume": 610827.0}, {"date": "2017-07-27", "close": 56.49, "volume": 1117824.0}, {"date": "2017-07-28", "close": 47.73, "volume": 3637355.0}, {"date": "2017-07-31", "close": 46.98, "volume": 1570903.0}, {"date": "2017-08-01", "close": 45.71, "volume": 2430101.0}, {"date": "2017-08-02", "close": 44.97, "volume": 2503291.0}, {"date": "2017-08-03", "close": 44.37, "volume": 2529411.0}, {"date": "2017-08-04", "close": 44.42, "volume": 1195530.0}, {"date": "2017-08-07", "close": 43.91, "volume": 933805.0}, {"date": "2017-08-08", "close": 44.3, "volume": 1846131.0}, {"date": "2017-08-09", "close": 42.71, "volume": 1666773.0}, {"date": "2017-08-10", "close": 42.1, "volume": 1183153.0}, {"date": "2017-08-11", "close": 42.76, "volume": 917314.0}, {"date": "2017-08-14", "close": 42.93, "volume": 941269.0}, {"date": "2017-08-15", "close": 43.22, "volume": 954809.0}, {"date": "2017-08-16", "close": 42.89, "volume": 803063.0}, {"date": "2017-08-17", "close": 41.89, "volume": 730761.0}, {"date": "2017-08-18", "close": 42.27, "volume": 663839.0}, {"date": "2017-08-21", "close": 42.96, "volume": 956197.0}, {"date": "2017-08-22", "close": 43.08, "volume": 1504314.0}, {"date": "2017-08-23", "close": 42.89, "volume": 1157621.0}, {"date": "2017-08-24", "close": 42.83, "volume": 749808.0}, {"date": "2017-08-25", "close": 44.22, "volume": 861599.0}, {"date": "2017-08-28", "close": 44.15, "volume": 548573.0}, {"date": "2017-08-29", "close": 43.17, "volume": 773858.0}, {"date": "2017-08-30", "close": 43.32, "volume": 871438.0}, {"date": "2017-08-31", "close": 44.85, "volume": 963318.0}, {"date": "2017-09-01", "close": 44.09, "volume": 764780.0}, {"date": "2017-09-05", "close": 42.93, "volume": 780738.0}, {"date": "2017-09-06", "close": 42.55, "volume": 1444941.0}, {"date": "2017-09-07", "close": 41.63, "volume": 1006921.0}, {"date": "2017-09-08", "close": 41.98, "volume": 802296.0}, {"date": "2017-09-11", "close": 42.81, "volume": 554671.0}, {"date": "2017-09-12", "close": 43.24, "volume": 1701829.0}, {"date": "2017-09-13", "close": 43.12, "volume": 836533.0}, {"date": "2017-09-14", "close": 43.04, "volume": 1431140.0}, {"date": "2017-09-15", "close": 42.9, "volume": 2071448.0}, {"date": "2017-09-18", "close": 43.1, "volume": 815435.0}, {"date": "2017-09-19", "close": 41.19, "volume": 2610481.0}, {"date": "2017-09-20", "close": 42.13, "volume": 1475659.0}, {"date": "2017-09-21", "close": 42.0, "volume": 572730.0}, {"date": "2017-09-22", "close": 42.14, "volume": 1411695.0}, {"date": "2017-09-25", "close": 42.77, "volume": 1161755.0}, {"date": "2017-09-26", "close": 43.22, "volume": 1926031.0}, {"date": "2017-09-27", "close": 43.8, "volume": 2007324.0}, {"date": "2017-09-28", "close": 43.12, "volume": 609034.0}, {"date": "2017-09-29", "close": 43.12, "volume": 1791011.0}, {"date": "2017-10-02", "close": 44.28, "volume": 2928189.0}, {"date": "2017-10-03", "close": 44.8, "volume": 1699904.0}, {"date": "2017-10-04", "close": 43.66, "volume": 1343719.0}, {"date": "2017-10-05", "close": 43.57, "volume": 1517312.0}, {"date": "2017-10-06", "close": 43.62, "volume": 1033137.0}, {"date": "2017-10-09", "close": 42.58, "volume": 1309070.0}, {"date": "2017-10-10", "close": 43.03, "volume": 1008751.0}, {"date": "2017-10-11", "close": 43.29, "volume": 1594753.0}, {"date": "2017-10-12", "close": 42.75, "volume": 1012285.0}, {"date": "2017-10-13", "close": 42.17, "volume": 1038853.0}, {"date": "2017-10-16", "close": 42.29, "volume": 2017290.0}, {"date": "2017-10-17", "close": 41.9, "volume": 1046603.0}, {"date": "2017-10-18", "close": 42.12, "volume": 1038716.0}, {"date": "2017-10-19", "close": 44.51, "volume": 1346755.0}, {"date": "2017-10-20", "close": 44.51, "volume": 805620.0}, {"date": "2017-10-23", "close": 44.49, "volume": 536709.0}, {"date": "2017-10-24", "close": 44.17, "volume": 701294.0}, {"date": "2017-10-25", "close": 43.63, "volume": 959552.0}, {"date": "2017-10-26", "close": 43.49, "volume": 1066740.0}, {"date": "2017-10-27", "close": 44.28, "volume": 788295.0}, {"date": "2017-10-30", "close": 42.84, "volume": 1269466.0}, {"date": "2017-10-31", "close": 43.79, "volume": 1904783.0}, {"date": "2017-11-01", "close": 41.35, "volume": 3397868.0}, {"date": "2017-11-02", "close": 41.64, "volume": 2174583.0}, {"date": "2017-11-03", "close": 43.37, "volume": 2080521.0}, {"date": "2017-11-06", "close": 43.85, "volume": 1997695.0}, {"date": "2017-11-07", "close": 44.4, "volume": 1174861.0}, {"date": "2017-11-08", "close": 44.47, "volume": 1003442.0}, {"date": "2017-11-09", "close": 44.65, "volume": 1124557.0}, {"date": "2017-11-10", "close": 44.47, "volume": 1652986.0}, {"date": "2017-11-13", "close": 45.42, "volume": 1446260.0}, {"date": "2017-11-14", "close": 46.32, "volume": 2518949.0}, {"date": "2017-11-15", "close": 45.65, "volume": 2512741.0}, {"date": "2017-11-16", "close": 51.76, "volume": 5435165.0}, {"date": "2017-11-17", "close": 49.91, "volume": 2247669.0}, {"date": "2017-11-20", "close": 48.49, "volume": 2399365.0}, {"date": "2017-11-21", "close": 48.42, "volume": 1452579.0}, {"date": "2017-11-22", "close": 49.49, "volume": 1815789.0}, {"date": "2017-11-24", "close": 49.1, "volume": 445185.0}, {"date": "2017-11-27", "close": 48.33, "volume": 1287543.0}, {"date": "2017-11-28", "close": 49.22, "volume": 1158100.0}, {"date": "2017-11-29", "close": 50.18, "volume": 1888394.0}, {"date": "2017-11-30", "close": 49.79, "volume": 6400273.0}, {"date": "2017-12-01", "close": 50.6, "volume": 2431875.0}, {"date": "2017-12-04", "close": 50.72, "volume": 1328292.0}, {"date": "2017-12-05", "close": 50.59, "volume": 1912428.0}, {"date": "2017-12-06", "close": 50.69, "volume": 1858224.0}, {"date": "2017-12-07", "close": 50.88, "volume": 801558.0}, {"date": "2017-12-08", "close": 51.64, "volume": 1198135.0}, {"date": "2017-12-11", "close": 51.43, "volume": 806242.0}, {"date": "2017-12-12", "close": 51.68, "volume": 782273.0}, {"date": "2017-12-13", "close": 51.58, "volume": 1146378.0}, {"date": "2017-12-14", "close": 51.07, "volume": 1400168.0}, {"date": "2017-12-15", "close": 51.1, "volume": 2122620.0}, {"date": "2017-12-18", "close": 51.41, "volume": 1195034.0}, {"date": "2017-12-19", "close": 52.02, "volume": 1028193.0}, {"date": "2017-12-20", "close": 51.73, "volume": 787363.0}, {"date": "2017-12-21", "close": 52.53, "volume": 1137363.0}, {"date": "2017-12-22", "close": 53.52, "volume": 784057.0}, {"date": "2017-12-26", "close": 53.05, "volume": 695789.0}, {"date": "2017-12-27", "close": 53.39, "volume": 565268.0}, {"date": "2017-12-28", "close": 53.36, "volume": 698290.0}, {"date": "2017-12-29", "close": 53.44, "volume": 438598.0}, {"date": "2018-01-02", "close": 54.74, "volume": 763008.0}, {"date": "2018-01-03", "close": 54.56, "volume": 696309.0}, {"date": "2018-01-04", "close": 54.61, "volume": 1249573.0}, {"date": "2018-01-05", "close": 54.5, "volume": 1116704.0}, {"date": "2018-01-08", "close": 53.48, "volume": 1166140.0}, {"date": "2018-01-09", "close": 53.33, "volume": 1125669.0}, {"date": "2018-01-10", "close": 53.4, "volume": 608251.0}, {"date": "2018-01-11", "close": 54.17, "volume": 657063.0}, {"date": "2018-01-12", "close": 54.22, "volume": 446418.0}, {"date": "2018-01-16", "close": 53.51, "volume": 1085347.0}, {"date": "2018-01-17", "close": 52.62, "volume": 1630387.0}, {"date": "2018-01-18", "close": 51.8, "volume": 923822.0}, {"date": "2018-01-19", "close": 53.52, "volume": 727474.0}, {"date": "2018-01-22", "close": 54.12, "volume": 1095411.0}, {"date": "2018-01-23", "close": 53.96, "volume": 506161.0}, {"date": "2018-01-24", "close": 53.54, "volume": 439627.0}, {"date": "2018-01-25", "close": 54.18, "volume": 332561.0}, {"date": "2018-01-26", "close": 54.76, "volume": 492279.0}, {"date": "2018-01-29", "close": 55.2, "volume": 545024.0}, {"date": "2018-01-30", "close": 53.92, "volume": 976197.0}, {"date": "2018-01-31", "close": 52.81, "volume": 726447.0}, {"date": "2018-02-01", "close": 51.99, "volume": 667612.0}, {"date": "2018-02-02", "close": 51.48, "volume": 992904.0}, {"date": "2018-02-05", "close": 49.89, "volume": 1080763.0}, {"date": "2018-02-06", "close": 50.67, "volume": 899314.0}, {"date": "2018-02-07", "close": 50.59, "volume": 734585.0}, {"date": "2018-02-08", "close": 52.56, "volume": 2793526.0}, {"date": "2018-02-09", "close": 53.94, "volume": 1694384.0}, {"date": "2018-02-12", "close": 54.39, "volume": 1712841.0}, {"date": "2018-02-13", "close": 53.99, "volume": 1229762.0}, {"date": "2018-02-14", "close": 54.76, "volume": 796450.0}, {"date": "2018-02-15", "close": 56.39, "volume": 882355.0}, {"date": "2018-02-16", "close": 56.61, "volume": 711021.0}, {"date": "2018-02-20", "close": 56.43, "volume": 1419101.0}, {"date": "2018-02-21", "close": 57.62, "volume": 1406654.0}, {"date": "2018-02-22", "close": 57.51, "volume": 634555.0}, {"date": "2018-02-23", "close": 57.35, "volume": 773088.0}, {"date": "2018-02-26", "close": 55.61, "volume": 773321.0}, {"date": "2018-02-27", "close": 55.62, "volume": 648076.0}, {"date": "2018-02-28", "close": 54.98, "volume": 912365.0}, {"date": "2018-03-01", "close": 54.26, "volume": 896331.0}, {"date": "2018-03-02", "close": 54.87, "volume": 1207241.0}, {"date": "2018-03-05", "close": 54.82, "volume": 1538515.0}, {"date": "2018-03-06", "close": 56.31, "volume": 1279192.0}, {"date": "2018-03-07", "close": 57.2, "volume": 605046.0}, {"date": "2018-03-08", "close": 57.57, "volume": 1774441.0}, {"date": "2018-03-09", "close": 57.58, "volume": 1264247.0}, {"date": "2018-03-12", "close": 58.62, "volume": 778268.0}, {"date": "2018-03-13", "close": 57.59, "volume": 484905.0}, {"date": "2018-03-14", "close": 57.35, "volume": 607773.0}, {"date": "2018-03-15", "close": 57.47, "volume": 446232.0}, {"date": "2018-03-16", "close": 57.46, "volume": 800078.0}, {"date": "2018-03-19", "close": 56.67, "volume": 310460.0}, {"date": "2018-03-20", "close": 55.99, "volume": 392898.0}, {"date": "2018-03-21", "close": 56.38, "volume": 322070.0}, {"date": "2018-03-22", "close": 55.05, "volume": 352300.0}, {"date": "2018-03-23", "close": 54.39, "volume": 732104.0}, {"date": "2018-03-26", "close": 55.06, "volume": 427597.0}, {"date": "2018-03-27", "close": 54.75, "volume": 425349.0}, {"date": "2018-03-28", "close": 55.44, "volume": 444755.0}, {"date": "2018-03-29", "close": 55.63, "volume": 418561.0}, {"date": "2018-04-02", "close": 54.42, "volume": 811880.0}, {"date": "2018-04-03", "close": 55.13, "volume": 1013259.0}, {"date": "2018-04-04", "close": 55.21, "volume": 802582.0}, {"date": "2018-04-05", "close": 55.83, "volume": 846545.0}, {"date": "2018-04-06", "close": 54.67, "volume": 423302.0}, {"date": "2018-04-09", "close": 54.24, "volume": 1419524.0}, {"date": "2018-04-10", "close": 53.59, "volume": 784928.0}, {"date": "2018-04-11", "close": 53.24, "volume": 544209.0}, {"date": "2018-04-12", "close": 53.55, "volume": 1183692.0}, {"date": "2018-04-13", "close": 52.59, "volume": 1163473.0}, {"date": "2018-04-16", "close": 52.6, "volume": 1247760.0}, {"date": "2018-04-17", "close": 52.51, "volume": 558015.0}, {"date": "2018-04-18", "close": 52.78, "volume": 615411.0}, {"date": "2018-04-19", "close": 52.0, "volume": 505177.0}, {"date": "2018-04-20", "close": 51.03, "volume": 536632.0}, {"date": "2018-04-23", "close": 50.87, "volume": 429069.0}, {"date": "2018-04-24", "close": 51.16, "volume": 477134.0}, {"date": "2018-04-25", "close": 52.69, "volume": 865797.0}, {"date": "2018-04-26", "close": 46.52, "volume": 2719999.0}, {"date": "2018-04-27", "close": 46.92, "volume": 1333114.0}, {"date": "2018-04-30", "close": 45.91, "volume": 1255078.0}, {"date": "2018-05-01", "close": 44.85, "volume": 2031116.0}, {"date": "2018-05-02", "close": 46.28, "volume": 1157059.0}, {"date": "2018-05-03", "close": 46.18, "volume": 722826.0}, {"date": "2018-05-04", "close": 45.22, "volume": 898047.0}, {"date": "2018-05-07", "close": 45.63, "volume": 955190.0}, {"date": "2018-05-08", "close": 45.2, "volume": 765017.0}, {"date": "2018-05-09", "close": 45.91, "volume": 1366318.0}, {"date": "2018-05-10", "close": 46.19, "volume": 359841.0}, {"date": "2018-05-11", "close": 46.09, "volume": 468126.0}, {"date": "2018-05-14", "close": 46.53, "volume": 832760.0}, {"date": "2018-05-15", "close": 46.85, "volume": 834771.0}, {"date": "2018-05-16", "close": 47.42, "volume": 1326742.0}, {"date": "2018-05-17", "close": 47.55, "volume": 733848.0}, {"date": "2018-05-18", "close": 47.02, "volume": 546046.0}, {"date": "2018-05-21", "close": 46.64, "volume": 541839.0}, {"date": "2018-05-22", "close": 46.78, "volume": 287923.0}, {"date": "2018-05-23", "close": 46.87, "volume": 236900.0}, {"date": "2018-05-24", "close": 46.79, "volume": 1001436.0}, {"date": "2018-05-25", "close": 46.77, "volume": 370723.0}, {"date": "2018-05-29", "close": 46.29, "volume": 551766.0}, {"date": "2018-05-30", "close": 46.24, "volume": 752673.0}, {"date": "2018-05-31", "close": 45.85, "volume": 457170.0}, {"date": "2018-06-01", "close": 45.25, "volume": 942153.0}, {"date": "2018-06-04", "close": 45.8, "volume": 745236.0}, {"date": "2018-06-05", "close": 46.34, "volume": 451435.0}, {"date": "2018-06-06", "close": 46.4, "volume": 308528.0}, {"date": "2018-06-07", "close": 46.24, "volume": 222651.0}, {"date": "2018-06-08", "close": 46.45, "volume": 385275.0}, {"date": "2018-06-11", "close": 46.92, "volume": 718677.0}, {"date": "2018-06-12", "close": 46.5, "volume": 371798.0}, {"date": "2018-06-13", "close": 46.58, "volume": 543837.0}, {"date": "2018-06-14", "close": 44.86, "volume": 1665178.0}, {"date": "2018-06-15", "close": 44.35, "volume": 1864272.0}, {"date": "2018-06-18", "close": 45.01, "volume": 918750.0}, {"date": "2018-06-19", "close": 45.32, "volume": 1317515.0}, {"date": "2018-06-20", "close": 45.81, "volume": 1331505.0}, {"date": "2018-06-21", "close": 45.11, "volume": 855906.0}, {"date": "2018-06-22", "close": 44.97, "volume": 1501398.0}, {"date": "2018-06-25", "close": 44.23, "volume": 1431290.0}, {"date": "2018-06-26", "close": 44.24, "volume": 881620.0}, {"date": "2018-06-27", "close": 42.99, "volume": 817920.0}, {"date": "2018-06-28", "close": 43.37, "volume": 684871.0}, {"date": "2018-06-29", "close": 43.28, "volume": 559913.0}, {"date": "2018-07-02", "close": 43.12, "volume": 533973.0}, {"date": "2018-07-03", "close": 43.08, "volume": 364180.0}, {"date": "2018-07-05", "close": 43.35, "volume": 835250.0}, {"date": "2018-07-06", "close": 43.44, "volume": 569328.0}, {"date": "2018-07-09", "close": 44.01, "volume": 543956.0}, {"date": "2018-07-10", "close": 44.11, "volume": 485538.0}, {"date": "2018-07-11", "close": 44.01, "volume": 628698.0}, {"date": "2018-07-12", "close": 43.8, "volume": 1278069.0}, {"date": "2018-07-13", "close": 44.34, "volume": 741725.0}, {"date": "2018-07-16", "close": 43.92, "volume": 977153.0}, {"date": "2018-07-17", "close": 44.06, "volume": 670477.0}, {"date": "2018-07-18", "close": 43.42, "volume": 908287.0}, {"date": "2018-07-19", "close": 43.78, "volume": 478757.0}, {"date": "2018-07-20", "close": 43.45, "volume": 255229.0}, {"date": "2018-07-23", "close": 43.29, "volume": 597426.0}, {"date": "2018-07-24", "close": 43.07, "volume": 629704.0}, {"date": "2018-07-25", "close": 43.4, "volume": 540225.0}, {"date": "2018-07-26", "close": 43.13, "volume": 669247.0}, {"date": "2018-07-27", "close": 42.81, "volume": 450533.0}, {"date": "2018-07-30", "close": 42.76, "volume": 560064.0}, {"date": "2018-07-31", "close": 42.79, "volume": 391225.0}, {"date": "2018-08-01", "close": 42.89, "volume": 814361.0}, {"date": "2018-08-02", "close": 45.12, "volume": 2611907.0}, {"date": "2018-08-03", "close": 47.23, "volume": 1299314.0}, {"date": "2018-08-06", "close": 48.01, "volume": 1507931.0}, {"date": "2018-08-07", "close": 48.58, "volume": 908428.0}, {"date": "2018-08-08", "close": 47.36, "volume": 624121.0}, {"date": "2018-08-09", "close": 47.6, "volume": 489671.0}, {"date": "2018-08-10", "close": 47.74, "volume": 654143.0}, {"date": "2018-08-13", "close": 47.91, "volume": 1163959.0}, {"date": "2018-08-14", "close": 48.14, "volume": 990327.0}, {"date": "2018-08-15", "close": 46.96, "volume": 704243.0}, {"date": "2018-08-16", "close": 47.09, "volume": 750680.0}, {"date": "2018-08-17", "close": 46.75, "volume": 1083215.0}, {"date": "2018-08-20", "close": 46.77, "volume": 397704.0}, {"date": "2018-08-21", "close": 47.13, "volume": 375657.0}, {"date": "2018-08-22", "close": 47.43, "volume": 256045.0}, {"date": "2018-08-23", "close": 46.83, "volume": 298465.0}, {"date": "2018-08-24", "close": 46.96, "volume": 237582.0}, {"date": "2018-08-27", "close": 47.58, "volume": 477679.0}, {"date": "2018-08-28", "close": 47.11, "volume": 332651.0}, {"date": "2018-08-29", "close": 47.19, "volume": 248212.0}, {"date": "2018-08-30", "close": 46.8, "volume": 447077.0}, {"date": "2018-08-31", "close": 47.35, "volume": 534065.0}, {"date": "2018-09-04", "close": 48.13, "volume": 607289.0}, {"date": "2018-09-05", "close": 47.82, "volume": 800599.0}, {"date": "2018-09-06", "close": 47.71, "volume": 508291.0}, {"date": "2018-09-07", "close": 47.37, "volume": 407816.0}, {"date": "2018-09-10", "close": 47.45, "volume": 496402.0}, {"date": "2018-09-11", "close": 47.49, "volume": 721665.0}, {"date": "2018-09-12", "close": 47.9, "volume": 426556.0}, {"date": "2018-09-13", "close": 48.23, "volume": 1009824.0}, {"date": "2018-09-14", "close": 47.68, "volume": 637494.0}, {"date": "2018-09-17", "close": 47.31, "volume": 680166.0}, {"date": "2018-09-18", "close": 47.39, "volume": 485708.0}, {"date": "2018-09-19", "close": 47.21, "volume": 537236.0}, {"date": "2018-09-20", "close": 47.53, "volume": 721341.0}, {"date": "2018-09-21", "close": 45.6, "volume": 1562608.0}, {"date": "2018-09-24", "close": 46.79, "volume": 990206.0}, {"date": "2018-09-25", "close": 46.3, "volume": 1132241.0}, {"date": "2018-09-26", "close": 46.14, "volume": 973259.0}, {"date": "2018-09-27", "close": 45.96, "volume": 742764.0}, {"date": "2018-09-28", "close": 46.66, "volume": 1454536.0}, {"date": "2018-10-01", "close": 46.59, "volume": 1243228.0}, {"date": "2018-10-02", "close": 46.33, "volume": 608901.0}, {"date": "2018-10-03", "close": 46.35, "volume": 275529.0}, {"date": "2018-10-04", "close": 46.39, "volume": 342800.0}, {"date": "2018-10-05", "close": 46.14, "volume": 1229412.0}, {"date": "2018-10-08", "close": 46.41, "volume": 351020.0}, {"date": "2018-10-09", "close": 46.43, "volume": 419006.0}, {"date": "2018-10-10", "close": 45.65, "volume": 691881.0}, {"date": "2018-10-11", "close": 44.79, "volume": 1215500.0}, {"date": "2018-10-12", "close": 44.37, "volume": 1002492.0}, {"date": "2018-10-15", "close": 44.98, "volume": 916442.0}, {"date": "2018-10-16", "close": 45.21, "volume": 487759.0}, {"date": "2018-10-17", "close": 44.99, "volume": 946698.0}, {"date": "2018-10-18", "close": 45.3, "volume": 955199.0}, {"date": "2018-10-19", "close": 43.18, "volume": 1430728.0}, {"date": "2018-10-22", "close": 42.68, "volume": 778565.0}, {"date": "2018-10-23", "close": 42.58, "volume": 688364.0}, {"date": "2018-10-24", "close": 40.97, "volume": 1130865.0}, {"date": "2018-10-25", "close": 41.58, "volume": 1000195.0}, {"date": "2018-10-26", "close": 40.98, "volume": 734259.0}, {"date": "2018-10-29", "close": 41.02, "volume": 660321.0}, {"date": "2018-10-30", "close": 41.37, "volume": 424899.0}, {"date": "2018-10-31", "close": 41.29, "volume": 800757.0}, {"date": "2018-11-01", "close": 38.63, "volume": 2564379.0}, {"date": "2018-11-02", "close": 39.24, "volume": 1961404.0}, {"date": "2018-11-05", "close": 39.18, "volume": 1941104.0}, {"date": "2018-11-06", "close": 39.48, "volume": 2648588.0}, {"date": "2018-11-07", "close": 40.27, "volume": 1308342.0}, {"date": "2018-11-08", "close": 40.47, "volume": 1193828.0}, {"date": "2018-11-09", "close": 40.57, "volume": 1172014.0}, {"date": "2018-11-12", "close": 40.1, "volume": 508900.0}, {"date": "2018-11-13", "close": 39.73, "volume": 1044810.0}, {"date": "2018-11-14", "close": 39.83, "volume": 612965.0}, {"date": "2018-11-15", "close": 39.87, "volume": 643417.0}, {"date": "2018-11-16", "close": 39.28, "volume": 687368.0}, {"date": "2018-11-19", "close": 39.25, "volume": 936059.0}, {"date": "2018-11-20", "close": 38.62, "volume": 1142824.0}, {"date": "2018-11-21", "close": 38.9, "volume": 661976.0}, {"date": "2018-11-23", "close": 39.47, "volume": 663740.0}, {"date": "2018-11-26", "close": 39.59, "volume": 875935.0}, {"date": "2018-11-27", "close": 39.84, "volume": 685907.0}, {"date": "2018-11-28", "close": 40.24, "volume": 880146.0}, {"date": "2018-11-29", "close": 40.11, "volume": 412458.0}, {"date": "2018-11-30", "close": 40.2, "volume": 741775.0}, {"date": "2018-12-03", "close": 40.46, "volume": 678539.0}, {"date": "2018-12-04", "close": 39.82, "volume": 1301383.0}, {"date": "2018-12-06", "close": 39.54, "volume": 1121961.0}, {"date": "2018-12-07", "close": 39.37, "volume": 1662886.0}, {"date": "2018-12-10", "close": 39.41, "volume": 1259313.0}, {"date": "2018-12-11", "close": 38.59, "volume": 703846.0}, {"date": "2018-12-12", "close": 38.3, "volume": 507914.0}, {"date": "2018-12-13", "close": 37.53, "volume": 1218834.0}, {"date": "2018-12-14", "close": 36.25, "volume": 1167502.0}, {"date": "2018-12-17", "close": 35.59, "volume": 1025290.0}, {"date": "2018-12-18", "close": 35.4, "volume": 847139.0}, {"date": "2018-12-19", "close": 34.63, "volume": 803548.0}, {"date": "2018-12-20", "close": 33.41, "volume": 1098958.0}, {"date": "2018-12-21", "close": 32.73, "volume": 2061572.0}, {"date": "2018-12-24", "close": 32.26, "volume": 280654.0}, {"date": "2018-12-26", "close": 32.85, "volume": 1099875.0}, {"date": "2018-12-27", "close": 32.51, "volume": 645166.0}, {"date": "2018-12-28", "close": 32.81, "volume": 687946.0}, {"date": "2018-12-31", "close": 33.0, "volume": 907826.0}, {"date": "2019-01-02", "close": 32.76, "volume": 1052501.0}, {"date": "2019-01-03", "close": 32.02, "volume": 998493.0}, {"date": "2019-01-04", "close": 32.96, "volume": 4019222.0}, {"date": "2019-01-07", "close": 33.75, "volume": 3401862.0}, {"date": "2019-01-08", "close": 34.44, "volume": 999662.0}, {"date": "2019-01-09", "close": 34.77, "volume": 1240871.0}, {"date": "2019-01-10", "close": 34.52, "volume": 611212.0}, {"date": "2019-01-11", "close": 34.78, "volume": 804124.0}, {"date": "2019-01-14", "close": 34.88, "volume": 1447071.0}, {"date": "2019-01-15", "close": 36.24, "volume": 1168121.0}, {"date": "2019-01-16", "close": 36.11, "volume": 481978.0}, {"date": "2019-01-17", "close": 36.44, "volume": 595172.0}, {"date": "2019-01-18", "close": 36.79, "volume": 376823.0}, {"date": "2019-01-22", "close": 35.9, "volume": 788823.0}, {"date": "2019-01-23", "close": 36.34, "volume": 468319.0}, {"date": "2019-01-24", "close": 36.06, "volume": 750056.0}, {"date": "2019-01-25", "close": 36.86, "volume": 642308.0}, {"date": "2019-01-28", "close": 36.13, "volume": 455943.0}, {"date": "2019-01-29", "close": 36.17, "volume": 566204.0}, {"date": "2019-01-30", "close": 36.36, "volume": 604728.0}, {"date": "2019-01-31", "close": 36.11, "volume": 882262.0}, {"date": "2019-02-01", "close": 36.5, "volume": 836238.0}, {"date": "2019-02-04", "close": 36.82, "volume": 554033.0}, {"date": "2019-02-05", "close": 36.8, "volume": 660020.0}, {"date": "2019-02-06", "close": 36.64, "volume": 451991.0}, {"date": "2019-02-07", "close": 36.32, "volume": 2412525.0}, {"date": "2019-02-08", "close": 35.09, "volume": 1295103.0}, {"date": "2019-02-11", "close": 34.35, "volume": 1531408.0}, {"date": "2019-02-12", "close": 34.47, "volume": 2232802.0}, {"date": "2019-02-13", "close": 35.12, "volume": 1842756.0}, {"date": "2019-02-14", "close": 35.8, "volume": 2154846.0}, {"date": "2019-02-15", "close": 36.72, "volume": 1049158.0}, {"date": "2019-02-19", "close": 36.27, "volume": 762437.0}, {"date": "2019-02-20", "close": 36.36, "volume": 670051.0}, {"date": "2019-02-21", "close": 35.99, "volume": 557111.0}, {"date": "2019-02-22", "close": 35.98, "volume": 1017108.0}, {"date": "2019-02-25", "close": 35.38, "volume": 1092077.0}, {"date": "2019-02-26", "close": 34.31, "volume": 969385.0}, {"date": "2019-02-27", "close": 33.4, "volume": 1257048.0}, {"date": "2019-02-28", "close": 32.91, "volume": 1087312.0}, {"date": "2019-03-01", "close": 32.81, "volume": 1553024.0}, {"date": "2019-03-04", "close": 32.84, "volume": 870750.0}, {"date": "2019-03-05", "close": 32.44, "volume": 1624920.0}, {"date": "2019-03-06", "close": 30.66, "volume": 1747895.0}, {"date": "2019-03-07", "close": 30.15, "volume": 1023205.0}, {"date": "2019-03-08", "close": 29.93, "volume": 1113700.0}, {"date": "2019-03-11", "close": 29.8, "volume": 1328404.0}, {"date": "2019-03-12", "close": 30.03, "volume": 2559797.0}, {"date": "2019-03-13", "close": 30.33, "volume": 2007559.0}, {"date": "2019-03-14", "close": 30.61, "volume": 1418468.0}, {"date": "2019-03-15", "close": 30.04, "volume": 1438256.0}, {"date": "2019-03-18", "close": 30.9, "volume": 1311866.0}, {"date": "2019-03-19", "close": 31.14, "volume": 949210.0}, {"date": "2019-03-20", "close": 30.5, "volume": 504969.0}, {"date": "2019-03-21", "close": 30.62, "volume": 457271.0}, {"date": "2019-03-22", "close": 28.93, "volume": 874675.0}, {"date": "2019-03-25", "close": 28.44, "volume": 1670529.0}, {"date": "2019-03-26", "close": 27.93, "volume": 1416891.0}, {"date": "2019-03-27", "close": 27.12, "volume": 1046749.0}, {"date": "2019-03-28", "close": 27.34, "volume": 1270400.0}, {"date": "2019-03-29", "close": 27.17, "volume": 1553440.0}, {"date": "2019-04-01", "close": 27.77, "volume": 966798.0}, {"date": "2019-04-02", "close": 27.8, "volume": 1193434.0}, {"date": "2019-04-03", "close": 27.92, "volume": 2305992.0}, {"date": "2019-04-04", "close": 28.05, "volume": 938622.0}, {"date": "2019-04-05", "close": 28.19, "volume": 1212549.0}, {"date": "2019-04-08", "close": 27.98, "volume": 1260661.0}, {"date": "2019-04-09", "close": 27.96, "volume": 677354.0}, {"date": "2019-04-10", "close": 27.78, "volume": 892416.0}, {"date": "2019-04-11", "close": 27.26, "volume": 1044272.0}, {"date": "2019-04-12", "close": 27.69, "volume": 1124729.0}, {"date": "2019-04-15", "close": 27.56, "volume": 1145987.0}, {"date": "2019-04-16", "close": 26.66, "volume": 1266657.0}, {"date": "2019-04-17", "close": 25.7, "volume": 1598486.0}, {"date": "2019-04-18", "close": 25.96, "volume": 1706010.0}, {"date": "2019-04-22", "close": 25.57, "volume": 1214434.0}, {"date": "2019-04-23", "close": 26.37, "volume": 1192765.0}, {"date": "2019-04-24", "close": 27.28, "volume": 1694201.0}, {"date": "2019-04-25", "close": 26.86, "volume": 1014705.0}, {"date": "2019-04-26", "close": 27.86, "volume": 1053450.0}, {"date": "2019-04-29", "close": 28.06, "volume": 893754.0}, {"date": "2019-04-30", "close": 27.97, "volume": 1425937.0}, {"date": "2019-05-01", "close": 28.26, "volume": 980846.0}, {"date": "2019-05-02", "close": 28.55, "volume": 1397620.0}, {"date": "2019-05-03", "close": 29.33, "volume": 1503399.0}, {"date": "2019-05-06", "close": 29.63, "volume": 1309481.0}, {"date": "2019-05-07", "close": 29.32, "volume": 1247665.0}, {"date": "2019-05-08", "close": 29.31, "volume": 1482552.0}, {"date": "2019-05-09", "close": 29.76, "volume": 834006.0}, {"date": "2019-05-10", "close": 29.52, "volume": 654910.0}, {"date": "2019-05-13", "close": 28.9, "volume": 680356.0}, {"date": "2019-05-14", "close": 28.51, "volume": 853310.0}, {"date": "2019-05-15", "close": 28.49, "volume": 931265.0}, {"date": "2019-05-16", "close": 27.23, "volume": 962441.0}, {"date": "2019-05-17", "close": 26.7, "volume": 1205988.0}, {"date": "2019-05-20", "close": 26.15, "volume": 1538321.0}, {"date": "2019-05-21", "close": 26.87, "volume": 1188389.0}, {"date": "2019-05-22", "close": 26.33, "volume": 521561.0}, {"date": "2019-05-23", "close": 25.82, "volume": 1046678.0}, {"date": "2019-05-24", "close": 26.02, "volume": 627964.0}, {"date": "2019-05-28", "close": 25.01, "volume": 1035823.0}, {"date": "2019-05-29", "close": 25.24, "volume": 1081561.0}, {"date": "2019-05-30", "close": 25.04, "volume": 608185.0}, {"date": "2019-05-31", "close": 24.66, "volume": 1277234.0}, {"date": "2019-06-03", "close": 25.38, "volume": 1595078.0}, {"date": "2019-06-04", "close": 27.02, "volume": 807317.0}, {"date": "2019-06-05", "close": 26.72, "volume": 732100.0}, {"date": "2019-06-06", "close": 26.41, "volume": 738969.0}, {"date": "2019-06-07", "close": 26.38, "volume": 378653.0}, {"date": "2019-06-10", "close": 26.69, "volume": 941565.0}, {"date": "2019-06-11", "close": 26.35, "volume": 532635.0}, {"date": "2019-06-12", "close": 25.93, "volume": 813871.0}, {"date": "2019-06-13", "close": 26.39, "volume": 383414.0}, {"date": "2019-06-14", "close": 25.7, "volume": 780381.0}, {"date": "2019-06-17", "close": 25.78, "volume": 672247.0}, {"date": "2019-06-18", "close": 26.23, "volume": 699119.0}, {"date": "2019-06-19", "close": 25.39, "volume": 854600.0}, {"date": "2019-06-20", "close": 23.81, "volume": 2741911.0}, {"date": "2019-06-21", "close": 24.6, "volume": 1644050.0}, {"date": "2019-06-24", "close": 24.62, "volume": 912927.0}, {"date": "2019-06-25", "close": 25.12, "volume": 1323997.0}, {"date": "2019-06-26", "close": 25.03, "volume": 1625086.0}, {"date": "2019-06-27", "close": 24.6, "volume": 745401.0}, {"date": "2019-06-28", "close": 25.23, "volume": 946264.0}, {"date": "2019-07-01", "close": 24.9, "volume": 840480.0}, {"date": "2019-07-02", "close": 24.82, "volume": 977473.0}, {"date": "2019-07-03", "close": 25.01, "volume": 358107.0}, {"date": "2019-07-05", "close": 25.24, "volume": 363201.0}, {"date": "2019-07-08", "close": 24.8, "volume": 586447.0}, {"date": "2019-07-09", "close": 24.56, "volume": 707047.0}, {"date": "2019-07-10", "close": 24.6, "volume": 632162.0}, {"date": "2019-07-11", "close": 24.42, "volume": 474114.0}, {"date": "2019-07-12", "close": 24.58, "volume": 592849.0}, {"date": "2019-07-15", "close": 23.89, "volume": 1017706.0}, {"date": "2019-07-16", "close": 23.72, "volume": 721826.0}, {"date": "2019-07-17", "close": 23.77, "volume": 548164.0}, {"date": "2019-07-18", "close": 23.94, "volume": 573242.0}, {"date": "2019-07-19", "close": 23.63, "volume": 558211.0}, {"date": "2019-07-22", "close": 22.96, "volume": 367091.0}, {"date": "2019-07-23", "close": 23.39, "volume": 745550.0}, {"date": "2019-07-24", "close": 23.46, "volume": 769680.0}, {"date": "2019-07-25", "close": 23.28, "volume": 470785.0}, {"date": "2019-07-26", "close": 23.84, "volume": 637333.0}, {"date": "2019-07-29", "close": 24.16, "volume": 648356.0}, {"date": "2019-07-30", "close": 24.58, "volume": 746358.0}, {"date": "2019-07-31", "close": 24.57, "volume": 1029727.0}, {"date": "2019-08-01", "close": 22.21, "volume": 1135675.0}, {"date": "2019-08-02", "close": 22.34, "volume": 813732.0}, {"date": "2019-08-05", "close": 21.23, "volume": 995389.0}, {"date": "2019-08-06", "close": 21.23, "volume": 803888.0}, {"date": "2019-08-07", "close": 21.54, "volume": 844872.0}, {"date": "2019-08-08", "close": 21.82, "volume": 911560.0}, {"date": "2019-08-09", "close": 21.49, "volume": 710405.0}, {"date": "2019-08-12", "close": 21.35, "volume": 486000.0}, {"date": "2019-08-13", "close": 21.82, "volume": 1415074.0}, {"date": "2019-08-14", "close": 21.13, "volume": 594036.0}, {"date": "2019-08-15", "close": 21.46, "volume": 820702.0}, {"date": "2019-08-16", "close": 21.67, "volume": 504156.0}, {"date": "2019-08-19", "close": 22.14, "volume": 413713.0}, {"date": "2019-08-20", "close": 21.84, "volume": 404547.0}, {"date": "2019-08-21", "close": 21.92, "volume": 537169.0}, {"date": "2019-08-22", "close": 21.9, "volume": 696074.0}, {"date": "2019-08-23", "close": 21.56, "volume": 768605.0}, {"date": "2019-08-26", "close": 22.0, "volume": 590595.0}, {"date": "2019-08-27", "close": 20.61, "volume": 892767.0}, {"date": "2019-08-28", "close": 20.59, "volume": 665656.0}, {"date": "2019-08-29", "close": 20.98, "volume": 474639.0}, {"date": "2019-08-30", "close": 21.08, "volume": 543864.0}, {"date": "2019-09-03", "close": 20.69, "volume": 667219.0}, {"date": "2019-09-04", "close": 21.36, "volume": 849268.0}, {"date": "2019-09-05", "close": 21.81, "volume": 648968.0}, {"date": "2019-09-06", "close": 20.88, "volume": 962839.0}, {"date": "2019-09-09", "close": 22.4, "volume": 933150.0}, {"date": "2019-09-10", "close": 23.01, "volume": 1303345.0}, {"date": "2019-09-11", "close": 23.66, "volume": 1169523.0}, {"date": "2019-09-12", "close": 23.51, "volume": 1260245.0}, {"date": "2019-09-13", "close": 23.55, "volume": 868485.0}, {"date": "2019-09-16", "close": 23.97, "volume": 804612.0}, {"date": "2019-09-17", "close": 23.18, "volume": 1326383.0}, {"date": "2019-09-18", "close": 22.94, "volume": 1206581.0}, {"date": "2019-09-19", "close": 23.11, "volume": 1361815.0}, {"date": "2019-09-20", "close": 23.0, "volume": 2587305.0}, {"date": "2019-09-23", "close": 23.18, "volume": 2004132.0}, {"date": "2019-09-24", "close": 22.56, "volume": 1708003.0}, {"date": "2019-09-25", "close": 22.53, "volume": 1015333.0}, {"date": "2019-09-26", "close": 22.4, "volume": 1199720.0}, {"date": "2019-09-27", "close": 22.35, "volume": 638304.0}, {"date": "2019-09-30", "close": 22.62, "volume": 1145286.0}, {"date": "2019-10-01", "close": 21.74, "volume": 529230.0}, {"date": "2019-10-02", "close": 22.31, "volume": 1394143.0}, {"date": "2019-10-03", "close": 22.18, "volume": 886084.0}, {"date": "2019-10-04", "close": 22.3, "volume": 470955.0}, {"date": "2019-10-07", "close": 22.25, "volume": 596856.0}, {"date": "2019-10-08", "close": 21.32, "volume": 481485.0}, {"date": "2019-10-09", "close": 21.2, "volume": 562492.0}, {"date": "2019-10-10", "close": 21.2, "volume": 803903.0}, {"date": "2019-10-11", "close": 21.55, "volume": 1520665.0}, {"date": "2019-10-14", "close": 21.5, "volume": 664120.0}, {"date": "2019-10-15", "close": 22.23, "volume": 1058007.0}, {"date": "2019-10-16", "close": 23.13, "volume": 888184.0}, {"date": "2019-10-17", "close": 23.72, "volume": 753524.0}, {"date": "2019-10-18", "close": 22.95, "volume": 1217278.0}, {"date": "2019-10-21", "close": 23.32, "volume": 932094.0}, {"date": "2019-10-22", "close": 23.42, "volume": 1096990.0}, {"date": "2019-10-23", "close": 23.49, "volume": 405517.0}, {"date": "2019-10-24", "close": 22.58, "volume": 619355.0}, {"date": "2019-10-25", "close": 22.79, "volume": 816723.0}, {"date": "2019-10-28", "close": 22.96, "volume": 614048.0}, {"date": "2019-10-29", "close": 23.39, "volume": 633630.0}, {"date": "2019-10-30", "close": 23.0, "volume": 563191.0}, {"date": "2019-10-31", "close": 21.96, "volume": 1583132.0}, {"date": "2019-11-01", "close": 24.46, "volume": 4643484.0}, {"date": "2019-11-04", "close": 25.16, "volume": 3831116.0}, {"date": "2019-11-05", "close": 26.15, "volume": 1975050.0}, {"date": "2019-11-06", "close": 25.94, "volume": 1962195.0}, {"date": "2019-11-07", "close": 25.95, "volume": 750575.0}, {"date": "2019-11-08", "close": 26.07, "volume": 1252077.0}, {"date": "2019-11-11", "close": 25.8, "volume": 1923817.0}, {"date": "2019-11-12", "close": 26.07, "volume": 1141996.0}, {"date": "2019-11-13", "close": 26.14, "volume": 705276.0}, {"date": "2019-11-14", "close": 26.1, "volume": 1674067.0}, {"date": "2019-11-15", "close": 26.69, "volume": 876123.0}, {"date": "2019-11-18", "close": 26.12, "volume": 1024742.0}, {"date": "2019-11-19", "close": 26.46, "volume": 1229440.0}, {"date": "2019-11-20", "close": 26.56, "volume": 1475397.0}, {"date": "2019-11-21", "close": 26.5, "volume": 850177.0}, {"date": "2019-11-22", "close": 26.55, "volume": 883020.0}, {"date": "2019-11-25", "close": 27.15, "volume": 1137288.0}, {"date": "2019-11-26", "close": 26.82, "volume": 1091846.0}, {"date": "2019-11-27", "close": 26.47, "volume": 593819.0}, {"date": "2019-11-29", "close": 26.12, "volume": 431195.0}, {"date": "2019-12-02", "close": 26.05, "volume": 772172.0}, {"date": "2019-12-03", "close": 25.7, "volume": 710192.0}, {"date": "2019-12-04", "close": 25.59, "volume": 1263698.0}, {"date": "2019-12-05", "close": 25.38, "volume": 1328852.0}, {"date": "2019-12-06", "close": 25.91, "volume": 1516195.0}, {"date": "2019-12-09", "close": 25.37, "volume": 1264648.0}, {"date": "2019-12-10", "close": 24.77, "volume": 1168578.0}, {"date": "2019-12-11", "close": 26.78, "volume": 3096041.0}, {"date": "2019-12-12", "close": 28.2, "volume": 2280192.0}, {"date": "2019-12-13", "close": 27.38, "volume": 1001829.0}, {"date": "2019-12-16", "close": 27.43, "volume": 889302.0}, {"date": "2019-12-17", "close": 27.43, "volume": 1821509.0}, {"date": "2019-12-18", "close": 28.4, "volume": 1297853.0}, {"date": "2019-12-19", "close": 27.9, "volume": 917027.0}, {"date": "2019-12-20", "close": 27.68, "volume": 1782009.0}, {"date": "2019-12-23", "close": 28.08, "volume": 1398962.0}, {"date": "2019-12-24", "close": 27.63, "volume": 290708.0}, {"date": "2019-12-26", "close": 27.36, "volume": 392347.0}, {"date": "2019-12-27", "close": 27.16, "volume": 411215.0}, {"date": "2019-12-30", "close": 27.17, "volume": 926313.0}, {"date": "2019-12-31", "close": 27.79, "volume": 959366.0}, {"date": "2020-01-02", "close": 27.49, "volume": 747057.0}, {"date": "2020-01-03", "close": 27.09, "volume": 1241504.0}, {"date": "2020-01-06", "close": 27.09, "volume": 2163143.0}, {"date": "2020-01-07", "close": 26.85, "volume": 1116107.0}, {"date": "2020-01-08", "close": 27.35, "volume": 759993.0}, {"date": "2020-01-09", "close": 26.88, "volume": 441348.0}, {"date": "2020-01-10", "close": 26.86, "volume": 653294.0}, {"date": "2020-01-13", "close": 27.12, "volume": 556895.0}, {"date": "2020-01-14", "close": 27.44, "volume": 555735.0}, {"date": "2020-01-15", "close": 27.29, "volume": 572476.0}, {"date": "2020-01-16", "close": 27.71, "volume": 788825.0}, {"date": "2020-01-17", "close": 27.69, "volume": 496886.0}, {"date": "2020-01-21", "close": 27.14, "volume": 676272.0}, {"date": "2020-01-22", "close": 27.54, "volume": 667387.0}, {"date": "2020-01-23", "close": 27.32, "volume": 572576.0}, {"date": "2020-01-24", "close": 26.77, "volume": 762500.0}, {"date": "2020-01-27", "close": 25.94, "volume": 664913.0}, {"date": "2020-01-28", "close": 25.82, "volume": 432664.0}, {"date": "2020-01-29", "close": 25.08, "volume": 506528.0}, {"date": "2020-01-30", "close": 24.65, "volume": 873206.0}, {"date": "2020-01-31", "close": 23.07, "volume": 982996.0}, {"date": "2020-02-03", "close": 23.46, "volume": 1565390.0}, {"date": "2020-02-04", "close": 24.36, "volume": 1134389.0}, {"date": "2020-02-05", "close": 25.3, "volume": 915996.0}, {"date": "2020-02-06", "close": 25.58, "volume": 1127536.0}, {"date": "2020-02-07", "close": 25.45, "volume": 1254975.0}, {"date": "2020-02-10", "close": 25.72, "volume": 1149241.0}, {"date": "2020-02-11", "close": 26.5, "volume": 961749.0}, {"date": "2020-02-12", "close": 26.5, "volume": 2159920.0}, {"date": "2020-02-13", "close": 27.03, "volume": 936346.0}, {"date": "2020-02-14", "close": 26.8, "volume": 1437579.0}, {"date": "2020-02-18", "close": 26.7, "volume": 851932.0}, {"date": "2020-02-19", "close": 26.59, "volume": 1217199.0}, {"date": "2020-02-20", "close": 20.96, "volume": 4218286.0}, {"date": "2020-02-21", "close": 19.99, "volume": 3222992.0}, {"date": "2020-02-24", "close": 18.75, "volume": 2199337.0}, {"date": "2020-02-25", "close": 18.6, "volume": 2428843.0}, {"date": "2020-02-26", "close": 17.29, "volume": 2293328.0}, {"date": "2020-02-27", "close": 17.02, "volume": 3006063.0}, {"date": "2020-02-28", "close": 17.09, "volume": 2486953.0}, {"date": "2020-03-02", "close": 17.42, "volume": 2748611.0}, {"date": "2020-03-03", "close": 16.71, "volume": 3471665.0}, {"date": "2020-03-04", "close": 17.2, "volume": 2274319.0}, {"date": "2020-03-05", "close": 16.58, "volume": 1659145.0}, {"date": "2020-03-06", "close": 16.03, "volume": 1793777.0}, {"date": "2020-03-09", "close": 14.28, "volume": 1372147.0}, {"date": "2020-03-10", "close": 14.85, "volume": 1203104.0}, {"date": "2020-03-11", "close": 13.99, "volume": 1470553.0}, {"date": "2020-03-12", "close": 12.13, "volume": 1503540.0}, {"date": "2020-03-13", "close": 12.58, "volume": 1644112.0}, {"date": "2020-03-16", "close": 11.2, "volume": 1274676.0}, {"date": "2020-03-17", "close": 10.14, "volume": 1980809.0}, {"date": "2020-03-18", "close": 7.89, "volume": 1799174.0}, {"date": "2020-03-19", "close": 8.77, "volume": 1921928.0}, {"date": "2020-03-20", "close": 9.4, "volume": 2162891.0}, {"date": "2020-03-23", "close": 9.65, "volume": 1329149.0}, {"date": "2020-03-24", "close": 9.87, "volume": 1721468.0}, {"date": "2020-03-25", "close": 12.01, "volume": 1806985.0}, {"date": "2020-03-26", "close": 12.0, "volume": 2343632.0}, {"date": "2020-03-27", "close": 11.93, "volume": 1313385.0}, {"date": "2020-03-30", "close": 12.52, "volume": 1360985.0}, {"date": "2020-03-31", "close": 11.64, "volume": 1772116.0}, {"date": "2020-04-01", "close": 10.81, "volume": 2140246.0}, {"date": "2020-04-02", "close": 10.45, "volume": 1125179.0}, {"date": "2020-04-03", "close": 9.72, "volume": 1193028.0}, {"date": "2020-04-06", "close": 10.9, "volume": 1008603.0}, {"date": "2020-04-07", "close": 11.95, "volume": 1748176.0}, {"date": "2020-04-08", "close": 13.97, "volume": 1838834.0}, {"date": "2020-04-09", "close": 14.0, "volume": 1456971.0}, {"date": "2020-04-13", "close": 12.54, "volume": 1209825.0}, {"date": "2020-04-14", "close": 12.87, "volume": 1189940.0}, {"date": "2020-04-15", "close": 12.41, "volume": 903625.0}, {"date": "2020-04-16", "close": 11.8, "volume": 907933.0}, {"date": "2020-04-17", "close": 12.42, "volume": 1043476.0}, {"date": "2020-04-20", "close": 12.4, "volume": 1148516.0}, {"date": "2020-04-21", "close": 10.88, "volume": 1269603.0}, {"date": "2020-04-22", "close": 11.04, "volume": 853391.0}, {"date": "2020-04-23", "close": 11.76, "volume": 1030669.0}, {"date": "2020-04-24", "close": 12.23, "volume": 1224875.0}, {"date": "2020-04-27", "close": 13.99, "volume": 1317382.0}, {"date": "2020-04-28", "close": 13.9, "volume": 1403591.0}, {"date": "2020-04-29", "close": 14.51, "volume": 1218832.0}, {"date": "2020-04-30", "close": 14.52, "volume": 1150019.0}, {"date": "2020-05-01", "close": 13.68, "volume": 1364391.0}, {"date": "2020-05-04", "close": 13.4, "volume": 763733.0}, {"date": "2020-05-05", "close": 13.06, "volume": 930502.0}, {"date": "2020-05-06", "close": 13.84, "volume": 1786468.0}, {"date": "2020-05-07", "close": 13.1, "volume": 2696491.0}, {"date": "2020-05-08", "close": 14.62, "volume": 1527230.0}, {"date": "2020-05-11", "close": 14.12, "volume": 1599461.0}, {"date": "2020-05-12", "close": 13.74, "volume": 1702559.0}, {"date": "2020-05-13", "close": 13.58, "volume": 2502689.0}, {"date": "2020-05-14", "close": 13.01, "volume": 3104173.0}, {"date": "2020-05-15", "close": 13.42, "volume": 1127284.0}, {"date": "2020-05-18", "close": 14.88, "volume": 1166936.0}, {"date": "2020-05-19", "close": 14.76, "volume": 805791.0}, {"date": "2020-05-20", "close": 15.38, "volume": 973222.0}, {"date": "2020-05-21", "close": 15.5, "volume": 873469.0}, {"date": "2020-05-22", "close": 15.17, "volume": 553457.0}, {"date": "2020-05-26", "close": 15.88, "volume": 1115944.0}, {"date": "2020-05-27", "close": 16.63, "volume": 1042661.0}, {"date": "2020-05-28", "close": 15.96, "volume": 889541.0}, {"date": "2020-05-29", "close": 15.53, "volume": 1099430.0}, {"date": "2020-06-01", "close": 16.55, "volume": 1147430.0}, {"date": "2020-06-02", "close": 16.47, "volume": 1109165.0}, {"date": "2020-06-03", "close": 16.9, "volume": 1498356.0}, {"date": "2020-06-04", "close": 17.01, "volume": 1205792.0}, {"date": "2020-06-05", "close": 19.19, "volume": 1291539.0}, {"date": "2020-06-08", "close": 19.95, "volume": 1232522.0}, {"date": "2020-06-09", "close": 19.58, "volume": 1121348.0}, {"date": "2020-06-10", "close": 18.02, "volume": 1152422.0}, {"date": "2020-06-11", "close": 16.36, "volume": 977041.0}, {"date": "2020-06-12", "close": 16.57, "volume": 993940.0}, {"date": "2020-06-15", "close": 17.6, "volume": 1934571.0}, {"date": "2020-06-16", "close": 18.36, "volume": 835549.0}, {"date": "2020-06-17", "close": 17.64, "volume": 696107.0}, {"date": "2020-06-18", "close": 18.23, "volume": 953077.0}, {"date": "2020-06-19", "close": 17.6, "volume": 1270444.0}, {"date": "2020-06-22", "close": 17.4, "volume": 1236479.0}, {"date": "2020-06-23", "close": 17.93, "volume": 869188.0}, {"date": "2020-06-24", "close": 17.04, "volume": 1401835.0}, {"date": "2020-06-25", "close": 17.51, "volume": 1192345.0}, {"date": "2020-06-26", "close": 16.24, "volume": 9048198.0}, {"date": "2020-06-29", "close": 16.45, "volume": 1415182.0}, {"date": "2020-06-30", "close": 17.1, "volume": 1042943.0}, {"date": "2020-07-01", "close": 17.49, "volume": 932027.0}, {"date": "2020-07-02", "close": 17.46, "volume": 635084.0}, {"date": "2020-07-06", "close": 18.05, "volume": 719481.0}, {"date": "2020-07-07", "close": 17.52, "volume": 955238.0}, {"date": "2020-07-08", "close": 17.53, "volume": 984923.0}, {"date": "2020-07-09", "close": 16.98, "volume": 659236.0}, {"date": "2020-07-10", "close": 17.65, "volume": 546419.0}, {"date": "2020-07-13", "close": 18.32, "volume": 974037.0}, {"date": "2020-07-14", "close": 18.03, "volume": 732421.0}, {"date": "2020-07-15", "close": 18.73, "volume": 850836.0}, {"date": "2020-07-16", "close": 18.8, "volume": 628679.0}, {"date": "2020-07-17", "close": 19.0, "volume": 928596.0}, {"date": "2020-07-20", "close": 18.55, "volume": 701872.0}, {"date": "2020-07-21", "close": 19.24, "volume": 786588.0}, {"date": "2020-07-22", "close": 19.0, "volume": 861033.0}, {"date": "2020-07-23", "close": 19.55, "volume": 663042.0}, {"date": "2020-07-24", "close": 19.3, "volume": 725103.0}, {"date": "2020-07-27", "close": 19.77, "volume": 459200.0}, {"date": "2020-07-28", "close": 19.47, "volume": 348452.0}, {"date": "2020-07-29", "close": 20.24, "volume": 645157.0}, {"date": "2020-07-30", "close": 20.39, "volume": 815845.0}, {"date": "2020-07-31", "close": 19.98, "volume": 856596.0}, {"date": "2020-08-03", "close": 19.81, "volume": 704213.0}, {"date": "2020-08-04", "close": 19.98, "volume": 716545.0}, {"date": "2020-08-05", "close": 20.56, "volume": 412972.0}, {"date": "2020-08-06", "close": 20.34, "volume": 433446.0}, {"date": "2020-08-07", "close": 20.44, "volume": 531116.0}, {"date": "2020-08-10", "close": 21.2, "volume": 543526.0}, {"date": "2020-08-11", "close": 20.17, "volume": 1284091.0}, {"date": "2020-08-12", "close": 20.3, "volume": 606043.0}, {"date": "2020-08-13", "close": 19.92, "volume": 375109.0}, {"date": "2020-08-14", "close": 19.92, "volume": 423934.0}, {"date": "2020-08-17", "close": 19.46, "volume": 583244.0}, {"date": "2020-08-18", "close": 19.06, "volume": 420860.0}, {"date": "2020-08-19", "close": 19.07, "volume": 476122.0}, {"date": "2020-08-20", "close": 18.89, "volume": 427847.0}, {"date": "2020-08-21", "close": 18.46, "volume": 430105.0}, {"date": "2020-08-24", "close": 18.81, "volume": 778010.0}, {"date": "2020-08-25", "close": 18.91, "volume": 849030.0}, {"date": "2020-08-26", "close": 18.41, "volume": 551000.0}, {"date": "2020-08-27", "close": 19.01, "volume": 405793.0}, {"date": "2020-08-28", "close": 19.31, "volume": 300692.0}, {"date": "2020-08-31", "close": 18.58, "volume": 718789.0}, {"date": "2020-09-01", "close": 18.57, "volume": 667833.0}, {"date": "2020-09-02", "close": 18.71, "volume": 775847.0}, {"date": "2020-09-03", "close": 18.33, "volume": 654325.0}, {"date": "2020-09-04", "close": 17.76, "volume": 675087.0}, {"date": "2020-09-08", "close": 17.78, "volume": 741305.0}, {"date": "2020-09-09", "close": 17.91, "volume": 553984.0}, {"date": "2020-09-10", "close": 18.88, "volume": 2230849.0}, {"date": "2020-09-11", "close": 18.1, "volume": 718038.0}, {"date": "2020-09-14", "close": 18.88, "volume": 814971.0}, {"date": "2020-09-15", "close": 18.89, "volume": 729600.0}, {"date": "2020-09-16", "close": 18.74, "volume": 575920.0}, {"date": "2020-09-17", "close": 18.52, "volume": 538004.0}, {"date": "2020-09-18", "close": 18.15, "volume": 2437653.0}, {"date": "2020-09-21", "close": 17.39, "volume": 1189736.0}, {"date": "2020-09-22", "close": 16.78, "volume": 861678.0}, {"date": "2020-09-23", "close": 15.41, "volume": 1024497.0}, {"date": "2020-09-24", "close": 15.44, "volume": 906083.0}, {"date": "2020-09-25", "close": 16.14, "volume": 836315.0}, {"date": "2020-09-28", "close": 16.19, "volume": 844422.0}, {"date": "2020-09-29", "close": 16.05, "volume": 647199.0}, {"date": "2020-09-30", "close": 16.28, "volume": 656140.0}, {"date": "2020-10-01", "close": 16.28, "volume": 667066.0}, {"date": "2020-10-02", "close": 16.65, "volume": 453373.0}, {"date": "2020-10-05", "close": 17.27, "volume": 540714.0}, {"date": "2020-10-06", "close": 16.26, "volume": 2024605.0}, {"date": "2020-10-07", "close": 16.42, "volume": 1130973.0}, {"date": "2020-10-08", "close": 16.72, "volume": 549006.0}, {"date": "2020-10-09", "close": 16.56, "volume": 449590.0}, {"date": "2020-10-12", "close": 16.15, "volume": 586775.0}, {"date": "2020-10-13", "close": 15.75, "volume": 554883.0}, {"date": "2020-10-14", "close": 15.28, "volume": 588914.0}, {"date": "2020-10-15", "close": 15.17, "volume": 669456.0}, {"date": "2020-10-16", "close": 14.88, "volume": 791690.0}, {"date": "2020-10-19", "close": 13.65, "volume": 2055457.0}, {"date": "2020-10-20", "close": 13.5, "volume": 1170310.0}, {"date": "2020-10-21", "close": 14.04, "volume": 1813669.0}, {"date": "2020-10-22", "close": 14.53, "volume": 1568866.0}, {"date": "2020-10-23", "close": 14.63, "volume": 714221.0}, {"date": "2020-10-26", "close": 13.9, "volume": 670279.0}, {"date": "2020-10-27", "close": 13.26, "volume": 655556.0}, {"date": "2020-10-28", "close": 12.74, "volume": 943434.0}, {"date": "2020-10-29", "close": 12.93, "volume": 775328.0}, {"date": "2020-10-30", "close": 12.75, "volume": 750320.0}, {"date": "2020-11-02", "close": 13.48, "volume": 610774.0}, {"date": "2020-11-03", "close": 14.07, "volume": 635000.0}, {"date": "2020-11-04", "close": 13.57, "volume": 457865.0}, {"date": "2020-11-05", "close": 14.04, "volume": 574188.0}, {"date": "2020-11-06", "close": 16.5, "volume": 3564506.0}, {"date": "2020-11-09", "close": 18.43, "volume": 2251648.0}, {"date": "2020-11-10", "close": 18.38, "volume": 1753927.0}, {"date": "2020-11-11", "close": 18.53, "volume": 1846645.0}, {"date": "2020-11-12", "close": 18.48, "volume": 16845440.0}, {"date": "2020-11-13", "close": 19.25, "volume": 1234394.0}, {"date": "2020-11-16", "close": 19.74, "volume": 1579362.0}, {"date": "2020-11-17", "close": 19.14, "volume": 2805505.0}, {"date": "2020-11-18", "close": 18.99, "volume": 1312125.0}, {"date": "2020-11-19", "close": 19.85, "volume": 839817.0}, {"date": "2020-11-20", "close": 19.94, "volume": 807808.0}, {"date": "2020-11-23", "close": 20.32, "volume": 1682947.0}, {"date": "2020-11-24", "close": 20.58, "volume": 1890089.0}, {"date": "2020-11-25", "close": 20.36, "volume": 667143.0}, {"date": "2020-11-27", "close": 20.11, "volume": 235904.0}, {"date": "2020-11-30", "close": 20.21, "volume": 1562180.0}, {"date": "2020-12-01", "close": 20.5, "volume": 1423002.0}, {"date": "2020-12-02", "close": 21.02, "volume": 916051.0}, {"date": "2020-12-03", "close": 21.18, "volume": 707183.0}, {"date": "2020-12-04", "close": 22.54, "volume": 3428209.0}, {"date": "2020-12-07", "close": 21.95, "volume": 698374.0}, {"date": "2020-12-08", "close": 22.63, "volume": 992581.0}, {"date": "2020-12-09", "close": 22.92, "volume": 1038349.0}, {"date": "2020-12-10", "close": 23.78, "volume": 999185.0}, {"date": "2020-12-11", "close": 22.87, "volume": 1611797.0}, {"date": "2020-12-14", "close": 22.32, "volume": 1557483.0}, {"date": "2020-12-15", "close": 22.86, "volume": 1015471.0}, {"date": "2020-12-16", "close": 22.86, "volume": 602959.0}, {"date": "2020-12-17", "close": 23.78, "volume": 1487530.0}, {"date": "2020-12-18", "close": 24.08, "volume": 2941338.0}, {"date": "2020-12-21", "close": 24.19, "volume": 1123285.0}, {"date": "2020-12-22", "close": 24.34, "volume": 858703.0}, {"date": "2020-12-23", "close": 24.31, "volume": 1003185.0}, {"date": "2020-12-24", "close": 23.89, "volume": 603622.0}, {"date": "2020-12-28", "close": 24.02, "volume": 620466.0}, {"date": "2020-12-29", "close": 23.76, "volume": 755150.0}, {"date": "2020-12-30", "close": 24.0, "volume": 907270.0}, {"date": "2020-12-31", "close": 24.54, "volume": 609787.0}, {"date": "2021-01-04", "close": 23.88, "volume": 1504418.0}, {"date": "2021-01-05", "close": 23.63, "volume": 1122427.0}, {"date": "2021-01-06", "close": 23.77, "volume": 1417871.0}, {"date": "2021-01-07", "close": 23.55, "volume": 933259.0}, {"date": "2021-01-08", "close": 23.27, "volume": 1388155.0}, {"date": "2021-01-11", "close": 22.59, "volume": 760712.0}, {"date": "2021-01-12", "close": 23.12, "volume": 565672.0}, {"date": "2021-01-13", "close": 23.06, "volume": 1434163.0}, {"date": "2021-01-14", "close": 23.91, "volume": 733253.0}, {"date": "2021-01-15", "close": 23.6, "volume": 419465.0}, {"date": "2021-01-19", "close": 23.93, "volume": 871449.0}, {"date": "2021-01-20", "close": 24.25, "volume": 649708.0}, {"date": "2021-01-21", "close": 24.49, "volume": 518442.0}, {"date": "2021-01-22", "close": 24.38, "volume": 941469.0}, {"date": "2021-01-25", "close": 24.65, "volume": 687586.0}, {"date": "2021-01-26", "close": 26.1, "volume": 1039007.0}, {"date": "2021-01-27", "close": 28.6, "volume": 2294990.0}, {"date": "2021-01-28", "close": 26.7, "volume": 1384212.0}, {"date": "2021-01-29", "close": 27.27, "volume": 1637250.0}, {"date": "2021-02-01", "close": 28.27, "volume": 1015011.0}, {"date": "2021-02-02", "close": 26.35, "volume": 776731.0}, {"date": "2021-02-03", "close": 26.01, "volume": 742298.0}, {"date": "2021-02-04", "close": 25.72, "volume": 680433.0}, {"date": "2021-02-05", "close": 25.85, "volume": 382702.0}, {"date": "2021-02-08", "close": 26.36, "volume": 347015.0}, {"date": "2021-02-09", "close": 26.74, "volume": 777118.0}, {"date": "2021-02-10", "close": 27.66, "volume": 885179.0}, {"date": "2021-02-11", "close": 28.06, "volume": 1504278.0}, {"date": "2021-02-12", "close": 28.25, "volume": 549062.0}, {"date": "2021-02-16", "close": 27.72, "volume": 621182.0}, {"date": "2021-02-17", "close": 27.66, "volume": 610016.0}, {"date": "2021-02-18", "close": 20.82, "volume": 4044562.0}, {"date": "2021-02-19", "close": 22.0, "volume": 1785787.0}, {"date": "2021-02-22", "close": 22.4, "volume": 1395183.0}, {"date": "2021-02-23", "close": 23.0, "volume": 711342.0}, {"date": "2021-02-24", "close": 23.84, "volume": 900951.0}, {"date": "2021-02-25", "close": 23.97, "volume": 1138093.0}, {"date": "2021-02-26", "close": 24.43, "volume": 1316159.0}, {"date": "2021-03-01", "close": 24.5, "volume": 933161.0}, {"date": "2021-03-02", "close": 25.01, "volume": 1162244.0}, {"date": "2021-03-03", "close": 25.39, "volume": 1127047.0}, {"date": "2021-03-04", "close": 25.42, "volume": 1179088.0}, {"date": "2021-03-05", "close": 26.04, "volume": 1259735.0}, {"date": "2021-03-08", "close": 27.67, "volume": 1338559.0}, {"date": "2021-03-09", "close": 27.09, "volume": 1196551.0}, {"date": "2021-03-10", "close": 28.43, "volume": 1046411.0}, {"date": "2021-03-11", "close": 28.05, "volume": 1417622.0}, {"date": "2021-03-12", "close": 28.34, "volume": 907219.0}, {"date": "2021-03-15", "close": 28.21, "volume": 1148887.0}, {"date": "2021-03-16", "close": 27.19, "volume": 751367.0}, {"date": "2021-03-17", "close": 27.5, "volume": 829872.0}, {"date": "2021-03-18", "close": 27.42, "volume": 702564.0}, {"date": "2021-03-19", "close": 27.4, "volume": 1751023.0}, {"date": "2021-03-22", "close": 27.02, "volume": 546122.0}, {"date": "2021-03-23", "close": 26.59, "volume": 991096.0}, {"date": "2021-03-24", "close": 26.69, "volume": 662646.0}, {"date": "2021-03-25", "close": 26.7, "volume": 1232560.0}, {"date": "2021-03-26", "close": 26.01, "volume": 1078424.0}, {"date": "2021-03-29", "close": 25.0, "volume": 910519.0}, {"date": "2021-03-30", "close": 25.43, "volume": 640627.0}, {"date": "2021-03-31", "close": 25.47, "volume": 1383883.0}, {"date": "2021-04-01", "close": 25.35, "volume": 573984.0}, {"date": "2021-04-05", "close": 25.39, "volume": 517837.0}, {"date": "2021-04-06", "close": 25.69, "volume": 502529.0}, {"date": "2021-04-07", "close": 24.83, "volume": 529408.0}, {"date": "2021-04-08", "close": 25.63, "volume": 1126395.0}, {"date": "2021-04-09", "close": 25.75, "volume": 418058.0}, {"date": "2021-04-12", "close": 26.0, "volume": 537664.0}, {"date": "2021-04-13", "close": 25.74, "volume": 766004.0}, {"date": "2021-04-14", "close": 25.91, "volume": 494352.0}, {"date": "2021-04-15", "close": 26.67, "volume": 371419.0}, {"date": "2021-04-16", "close": 26.94, "volume": 376263.0}, {"date": "2021-04-19", "close": 26.46, "volume": 454731.0}, {"date": "2021-04-20", "close": 26.32, "volume": 997031.0}, {"date": "2021-04-21", "close": 26.56, "volume": 583261.0}, {"date": "2021-04-22", "close": 26.52, "volume": 529689.0}, {"date": "2021-04-23", "close": 26.29, "volume": 769273.0}, {"date": "2021-04-26", "close": 26.5, "volume": 600064.0}, {"date": "2021-04-27", "close": 26.28, "volume": 558422.0}, {"date": "2021-04-28", "close": 26.32, "volume": 365559.0}, {"date": "2021-04-29", "close": 26.91, "volume": 951807.0}, {"date": "2021-04-30", "close": 26.32, "volume": 678900.0}, {"date": "2021-05-03", "close": 26.47, "volume": 897222.0}, {"date": "2021-05-04", "close": 26.18, "volume": 789195.0}, {"date": "2021-05-05", "close": 26.9, "volume": 637069.0}, {"date": "2021-05-06", "close": 26.76, "volume": 929305.0}, {"date": "2021-05-07", "close": 32.1, "volume": 2709073.0}, {"date": "2021-05-10", "close": 31.98, "volume": 1440254.0}, {"date": "2021-05-11", "close": 31.65, "volume": 1212120.0}, {"date": "2021-05-12", "close": 30.71, "volume": 627958.0}, {"date": "2021-05-13", "close": 30.86, "volume": 925325.0}, {"date": "2021-05-14", "close": 31.53, "volume": 547048.0}, {"date": "2021-05-17", "close": 31.73, "volume": 731558.0}, {"date": "2021-05-18", "close": 31.09, "volume": 549268.0}, {"date": "2021-05-19", "close": 31.36, "volume": 624726.0}, {"date": "2021-05-20", "close": 31.73, "volume": 692022.0}, {"date": "2021-05-21", "close": 31.6, "volume": 500199.0}, {"date": "2021-05-24", "close": 31.82, "volume": 836505.0}, {"date": "2021-05-25", "close": 31.57, "volume": 998112.0}, {"date": "2021-05-26", "close": 31.79, "volume": 423948.0}, {"date": "2021-05-27", "close": 32.49, "volume": 921343.0}, {"date": "2021-05-28", "close": 31.98, "volume": 781388.0}, {"date": "2021-06-01", "close": 32.44, "volume": 649405.0}, {"date": "2021-06-02", "close": 32.29, "volume": 507306.0}, {"date": "2021-06-03", "close": 32.4, "volume": 317653.0}, {"date": "2021-06-04", "close": 31.96, "volume": 234574.0}, {"date": "2021-06-07", "close": 31.86, "volume": 355243.0}, {"date": "2021-06-08", "close": 32.57, "volume": 794396.0}, {"date": "2021-06-09", "close": 33.15, "volume": 1087721.0}, {"date": "2021-06-10", "close": 32.33, "volume": 484252.0}, {"date": "2021-06-11", "close": 32.26, "volume": 340295.0}, {"date": "2021-06-14", "close": 31.83, "volume": 447885.0}, {"date": "2021-06-15", "close": 31.89, "volume": 316976.0}, {"date": "2021-06-16", "close": 32.04, "volume": 274009.0}, {"date": "2021-06-17", "close": 31.51, "volume": 531514.0}, {"date": "2021-06-18", "close": 30.64, "volume": 789226.0}, {"date": "2021-06-21", "close": 31.68, "volume": 332736.0}, {"date": "2021-06-22", "close": 32.18, "volume": 317380.0}, {"date": "2021-06-23", "close": 31.58, "volume": 398361.0}, {"date": "2021-06-24", "close": 31.6, "volume": 286943.0}, {"date": "2021-06-25", "close": 31.37, "volume": 2336047.0}, {"date": "2021-06-28", "close": 30.51, "volume": 548592.0}, {"date": "2021-06-29", "close": 30.32, "volume": 275271.0}, {"date": "2021-06-30", "close": 30.15, "volume": 539604.0}, {"date": "2021-07-01", "close": 30.33, "volume": 445333.0}, {"date": "2021-07-02", "close": 30.04, "volume": 392190.0}, {"date": "2021-07-06", "close": 30.18, "volume": 444117.0}, {"date": "2021-07-07", "close": 29.7, "volume": 421864.0}, {"date": "2021-07-08", "close": 29.21, "volume": 339071.0}, {"date": "2021-07-09", "close": 29.77, "volume": 242066.0}, {"date": "2021-07-12", "close": 29.85, "volume": 223819.0}, {"date": "2021-07-13", "close": 28.98, "volume": 361401.0}, {"date": "2021-07-14", "close": 28.13, "volume": 399614.0}, {"date": "2021-07-15", "close": 27.87, "volume": 373725.0}, {"date": "2021-07-16", "close": 27.8, "volume": 464202.0}, {"date": "2021-07-19", "close": 28.08, "volume": 628312.0}, {"date": "2021-07-20", "close": 29.73, "volume": 1120548.0}, {"date": "2021-07-21", "close": 29.56, "volume": 395419.0}, {"date": "2021-07-22", "close": 28.8, "volume": 509004.0}, {"date": "2021-07-23", "close": 28.74, "volume": 544307.0}, {"date": "2021-07-26", "close": 29.24, "volume": 451297.0}, {"date": "2021-07-27", "close": 29.1, "volume": 383928.0}, {"date": "2021-07-28", "close": 29.46, "volume": 305577.0}, {"date": "2021-07-29", "close": 29.58, "volume": 344008.0}, {"date": "2021-07-30", "close": 29.12, "volume": 341834.0}, {"date": "2021-08-02", "close": 29.69, "volume": 430750.0}, {"date": "2021-08-03", "close": 30.21, "volume": 439860.0}, {"date": "2021-08-04", "close": 29.7, "volume": 632887.0}, {"date": "2021-08-05", "close": 30.33, "volume": 1147446.0}, {"date": "2021-08-06", "close": 33.14, "volume": 957833.0}, {"date": "2021-08-09", "close": 32.72, "volume": 547922.0}, {"date": "2021-08-10", "close": 33.12, "volume": 559152.0}, {"date": "2021-08-11", "close": 33.79, "volume": 492865.0}, {"date": "2021-08-12", "close": 33.8, "volume": 331245.0}, {"date": "2021-08-13", "close": 33.0, "volume": 405840.0}, {"date": "2021-08-16", "close": 32.64, "volume": 222256.0}, {"date": "2021-08-17", "close": 32.59, "volume": 432304.0}, {"date": "2021-08-18", "close": 32.12, "volume": 416490.0}, {"date": "2021-08-19", "close": 31.64, "volume": 416025.0}, {"date": "2021-08-20", "close": 32.86, "volume": 350835.0}, {"date": "2021-08-23", "close": 33.44, "volume": 232092.0}, {"date": "2021-08-24", "close": 33.4, "volume": 318944.0}, {"date": "2021-08-25", "close": 33.58, "volume": 237338.0}, {"date": "2021-08-26", "close": 33.22, "volume": 220979.0}, {"date": "2021-08-27", "close": 34.53, "volume": 733176.0}, {"date": "2021-08-30", "close": 35.15, "volume": 673980.0}, {"date": "2021-08-31", "close": 32.11, "volume": 1605493.0}, {"date": "2021-09-01", "close": 31.52, "volume": 846719.0}, {"date": "2021-09-02", "close": 31.85, "volume": 487819.0}, {"date": "2021-09-03", "close": 30.97, "volume": 498749.0}, {"date": "2021-09-07", "close": 30.58, "volume": 380174.0}, {"date": "2021-09-08", "close": 30.06, "volume": 389380.0}, {"date": "2021-09-09", "close": 30.12, "volume": 413971.0}, {"date": "2021-09-10", "close": 29.42, "volume": 578482.0}, {"date": "2021-09-13", "close": 29.81, "volume": 412041.0}, {"date": "2021-09-14", "close": 29.1, "volume": 430656.0}, {"date": "2021-09-15", "close": 29.73, "volume": 475360.0}, {"date": "2021-09-16", "close": 29.16, "volume": 329531.0}, {"date": "2021-09-17", "close": 29.0, "volume": 1470723.0}, {"date": "2021-09-20", "close": 28.76, "volume": 386344.0}, {"date": "2021-09-21", "close": 28.53, "volume": 259376.0}, {"date": "2021-09-22", "close": 28.96, "volume": 283757.0}, {"date": "2021-09-23", "close": 28.86, "volume": 508941.0}, {"date": "2021-09-24", "close": 28.85, "volume": 397943.0}, {"date": "2021-09-27", "close": 28.77, "volume": 446639.0}, {"date": "2021-09-28", "close": 28.79, "volume": 632515.0}, {"date": "2021-09-29", "close": 28.94, "volume": 251451.0}, {"date": "2021-09-30", "close": 28.43, "volume": 743598.0}, {"date": "2021-10-01", "close": 28.72, "volume": 339909.0}, {"date": "2021-10-04", "close": 28.37, "volume": 427306.0}, {"date": "2021-10-05", "close": 28.03, "volume": 362707.0}, {"date": "2021-10-06", "close": 27.55, "volume": 477091.0}, {"date": "2021-10-07", "close": 27.44, "volume": 455135.0}, {"date": "2021-10-08", "close": 27.33, "volume": 246611.0}, {"date": "2021-10-11", "close": 26.61, "volume": 266196.0}, {"date": "2021-10-12", "close": 26.57, "volume": 236207.0}, {"date": "2021-10-13", "close": 26.49, "volume": 349963.0}, {"date": "2021-10-14", "close": 26.37, "volume": 292443.0}, {"date": "2021-10-15", "close": 26.24, "volume": 517648.0}, {"date": "2021-10-18", "close": 26.19, "volume": 317590.0}, {"date": "2021-10-19", "close": 26.43, "volume": 328605.0}, {"date": "2021-10-20", "close": 26.64, "volume": 249235.0}, {"date": "2021-10-21", "close": 27.0, "volume": 375556.0}, {"date": "2021-10-22", "close": 27.06, "volume": 279061.0}, {"date": "2021-10-25", "close": 26.98, "volume": 648774.0}, {"date": "2021-10-26", "close": 27.05, "volume": 573318.0}, {"date": "2021-10-27", "close": 27.56, "volume": 965068.0}, {"date": "2021-10-28", "close": 27.77, "volume": 918441.0}, {"date": "2021-10-29", "close": 27.23, "volume": 488630.0}, {"date": "2021-11-01", "close": 26.8, "volume": 786920.0}, {"date": "2021-11-02", "close": 26.65, "volume": 601847.0}, {"date": "2021-11-03", "close": 27.06, "volume": 523707.0}, {"date": "2021-11-04", "close": 27.16, "volume": 579139.0}, {"date": "2021-11-05", "close": 28.67, "volume": 531822.0}, {"date": "2021-11-08", "close": 28.2, "volume": 318769.0}, {"date": "2021-11-09", "close": 28.14, "volume": 229309.0}, {"date": "2021-11-10", "close": 28.46, "volume": 408377.0}, {"date": "2021-11-11", "close": 28.15, "volume": 492417.0}, {"date": "2021-11-12", "close": 28.33, "volume": 243295.0}, {"date": "2021-11-15", "close": 28.0, "volume": 421527.0}, {"date": "2021-11-16", "close": 26.89, "volume": 520954.0}, {"date": "2021-11-17", "close": 27.2, "volume": 419599.0}, {"date": "2021-11-18", "close": 26.27, "volume": 396182.0}, {"date": "2021-11-19", "close": 25.82, "volume": 374170.0}, {"date": "2021-11-22", "close": 26.55, "volume": 457108.0}, {"date": "2021-11-23", "close": 26.39, "volume": 422303.0}, {"date": "2021-11-24", "close": 26.1, "volume": 242854.0}, {"date": "2021-11-26", "close": 24.61, "volume": 449394.0}, {"date": "2021-11-29", "close": 24.63, "volume": 579852.0}, {"date": "2021-11-30", "close": 24.56, "volume": 712036.0}, {"date": "2021-12-01", "close": 24.43, "volume": 568389.0}, {"date": "2021-12-02", "close": 25.74, "volume": 475516.0}, {"date": "2021-12-03", "close": 25.27, "volume": 545321.0}, {"date": "2021-12-06", "close": 26.13, "volume": 482850.0}, {"date": "2021-12-07", "close": 26.64, "volume": 277402.0}, {"date": "2021-12-08", "close": 26.94, "volume": 275569.0}, {"date": "2021-12-09", "close": 26.07, "volume": 229841.0}, {"date": "2021-12-10", "close": 25.97, "volume": 241536.0}, {"date": "2021-12-13", "close": 25.54, "volume": 416674.0}, {"date": "2021-12-14", "close": 25.61, "volume": 453099.0}, {"date": "2021-12-15", "close": 26.2, "volume": 396945.0}, {"date": "2021-12-16", "close": 25.58, "volume": 343536.0}, {"date": "2021-12-17", "close": 25.83, "volume": 1903954.0}, {"date": "2021-12-20", "close": 25.86, "volume": 662162.0}, {"date": "2021-12-21", "close": 26.56, "volume": 425656.0}, {"date": "2021-12-22", "close": 26.99, "volume": 388018.0}, {"date": "2021-12-23", "close": 27.57, "volume": 212412.0}, {"date": "2021-12-27", "close": 27.39, "volume": 259444.0}, {"date": "2021-12-28", "close": 27.2, "volume": 236784.0}, {"date": "2021-12-29", "close": 27.41, "volume": 169795.0}, {"date": "2021-12-30", "close": 26.98, "volume": 236800.0}, {"date": "2021-12-31", "close": 27.21, "volume": 219000.0}, {"date": "2022-01-03", "close": 27.7, "volume": 331521.0}, {"date": "2022-01-04", "close": 27.33, "volume": 463835.0}, {"date": "2022-01-05", "close": 26.68, "volume": 298851.0}, {"date": "2022-01-06", "close": 26.6, "volume": 236096.0}, {"date": "2022-01-07", "close": 26.55, "volume": 285131.0}, {"date": "2022-01-10", "close": 26.74, "volume": 274924.0}, {"date": "2022-01-11", "close": 26.96, "volume": 229384.0}, {"date": "2022-01-12", "close": 26.56, "volume": 222376.0}, {"date": "2022-01-13", "close": 27.01, "volume": 234751.0}, {"date": "2022-01-14", "close": 26.91, "volume": 321505.0}, {"date": "2022-01-18", "close": 25.91, "volume": 271231.0}, {"date": "2022-01-19", "close": 25.5, "volume": 287404.0}, {"date": "2022-01-20", "close": 25.01, "volume": 266257.0}, {"date": "2022-01-21", "close": 24.42, "volume": 576565.0}, {"date": "2022-01-24", "close": 25.09, "volume": 711468.0}, {"date": "2022-01-25", "close": 25.41, "volume": 466345.0}, {"date": "2022-01-26", "close": 25.12, "volume": 341173.0}, {"date": "2022-01-27", "close": 24.34, "volume": 273753.0}, {"date": "2022-01-28", "close": 24.7, "volume": 287985.0}, {"date": "2022-01-31", "close": 24.45, "volume": 640926.0}, {"date": "2022-02-01", "close": 24.22, "volume": 402429.0}, {"date": "2022-02-02", "close": 24.37, "volume": 371701.0}, {"date": "2022-02-03", "close": 24.67, "volume": 421940.0}, {"date": "2022-02-04", "close": 24.14, "volume": 398888.0}, {"date": "2022-02-07", "close": 23.7, "volume": 283975.0}, {"date": "2022-02-08", "close": 24.48, "volume": 284711.0}, {"date": "2022-02-09", "close": 24.9, "volume": 299977.0}, {"date": "2022-02-10", "close": 24.51, "volume": 271358.0}, {"date": "2022-02-11", "close": 24.65, "volume": 299606.0}, {"date": "2022-02-14", "close": 24.35, "volume": 387308.0}, {"date": "2022-02-15", "close": 25.42, "volume": 342372.0}, {"date": "2022-02-16", "close": 25.74, "volume": 420966.0}, {"date": "2022-02-17", "close": 24.18, "volume": 538746.0}, {"date": "2022-02-18", "close": 23.38, "volume": 525533.0}, {"date": "2022-02-22", "close": 23.44, "volume": 552363.0}, {"date": "2022-02-23", "close": 23.42, "volume": 534612.0}, {"date": "2022-02-24", "close": 23.69, "volume": 562889.0}, {"date": "2022-02-25", "close": 24.16, "volume": 402606.0}, {"date": "2022-02-28", "close": 23.47, "volume": 466690.0}, {"date": "2022-03-01", "close": 22.95, "volume": 701033.0}, {"date": "2022-03-02", "close": 23.74, "volume": 685544.0}, {"date": "2022-03-03", "close": 23.36, "volume": 360046.0}, {"date": "2022-03-04", "close": 22.99, "volume": 636832.0}, {"date": "2022-03-07", "close": 22.76, "volume": 640591.0}, {"date": "2022-03-08", "close": 22.38, "volume": 590063.0}, {"date": "2022-03-09", "close": 23.24, "volume": 373291.0}, {"date": "2022-03-10", "close": 23.48, "volume": 257596.0}, {"date": "2022-03-11", "close": 23.52, "volume": 318463.0}, {"date": "2022-03-14", "close": 23.57, "volume": 485310.0}, {"date": "2022-03-15", "close": 23.17, "volume": 529358.0}, {"date": "2022-03-16", "close": 23.32, "volume": 554188.0}, {"date": "2022-03-17", "close": 23.73, "volume": 560587.0}, {"date": "2022-03-18", "close": 23.97, "volume": 1287513.0}, {"date": "2022-03-21", "close": 23.15, "volume": 364148.0}, {"date": "2022-03-22", "close": 23.31, "volume": 313117.0}, {"date": "2022-03-23", "close": 22.97, "volume": 339143.0}, {"date": "2022-03-24", "close": 23.06, "volume": 409564.0}, {"date": "2022-03-25", "close": 24.34, "volume": 766302.0}, {"date": "2022-03-28", "close": 23.76, "volume": 287416.0}, {"date": "2022-03-29", "close": 24.26, "volume": 610840.0}, {"date": "2022-03-30", "close": 23.25, "volume": 355429.0}, {"date": "2022-03-31", "close": 23.48, "volume": 596370.0}, {"date": "2022-04-01", "close": 24.01, "volume": 762348.0}, {"date": "2022-04-04", "close": 23.39, "volume": 496581.0}, {"date": "2022-04-05", "close": 23.03, "volume": 486172.0}, {"date": "2022-04-06", "close": 22.87, "volume": 489519.0}, {"date": "2022-04-07", "close": 22.79, "volume": 887365.0}, {"date": "2022-04-08", "close": 22.74, "volume": 682724.0}, {"date": "2022-04-11", "close": 22.46, "volume": 550300.0}, {"date": "2022-04-12", "close": 23.14, "volume": 612439.0}, {"date": "2022-04-13", "close": 23.54, "volume": 539951.0}, {"date": "2022-04-14", "close": 23.58, "volume": 383747.0}, {"date": "2022-04-18", "close": 23.04, "volume": 495513.0}, {"date": "2022-04-19", "close": 23.74, "volume": 437080.0}, {"date": "2022-04-20", "close": 24.32, "volume": 482358.0}, {"date": "2022-04-21", "close": 23.77, "volume": 489077.0}, {"date": "2022-04-22", "close": 22.9, "volume": 860329.0}, {"date": "2022-04-25", "close": 23.43, "volume": 653853.0}, {"date": "2022-04-26", "close": 22.73, "volume": 569888.0}, {"date": "2022-04-27", "close": 22.72, "volume": 782977.0}, {"date": "2022-04-28", "close": 20.69, "volume": 691349.0}, {"date": "2022-04-29", "close": 18.52, "volume": 837306.0}, {"date": "2022-05-02", "close": 19.02, "volume": 735753.0}, {"date": "2022-05-03", "close": 18.94, "volume": 708476.0}, {"date": "2022-05-04", "close": 19.09, "volume": 550345.0}, {"date": "2022-05-05", "close": 18.9, "volume": 672954.0}, {"date": "2022-05-06", "close": 18.71, "volume": 1225968.0}, {"date": "2022-05-09", "close": 18.3, "volume": 730401.0}, {"date": "2022-05-10", "close": 17.84, "volume": 553804.0}, {"date": "2022-05-11", "close": 17.53, "volume": 793098.0}, {"date": "2022-05-12", "close": 17.69, "volume": 1064497.0}, {"date": "2022-05-13", "close": 18.38, "volume": 2269413.0}, {"date": "2022-05-16", "close": 18.25, "volume": 854638.0}, {"date": "2022-05-17", "close": 19.08, "volume": 944811.0}, {"date": "2022-05-18", "close": 18.55, "volume": 677227.0}, {"date": "2022-05-19", "close": 18.43, "volume": 975082.0}, {"date": "2022-05-20", "close": 18.5, "volume": 754666.0}, {"date": "2022-05-23", "close": 18.37, "volume": 534044.0}, {"date": "2022-05-24", "close": 18.27, "volume": 784774.0}, {"date": "2022-05-25", "close": 18.91, "volume": 594835.0}, {"date": "2022-05-26", "close": 19.28, "volume": 500081.0}, {"date": "2022-05-27", "close": 19.45, "volume": 590789.0}, {"date": "2022-05-31", "close": 19.32, "volume": 676841.0}, {"date": "2022-06-01", "close": 19.06, "volume": 502790.0}, {"date": "2022-06-02", "close": 19.64, "volume": 551519.0}, {"date": "2022-06-03", "close": 19.85, "volume": 763659.0}, {"date": "2022-06-06", "close": 20.38, "volume": 719027.0}, {"date": "2022-06-07", "close": 20.38, "volume": 658303.0}, {"date": "2022-06-08", "close": 19.99, "volume": 770751.0}, {"date": "2022-06-09", "close": 19.71, "volume": 652818.0}, {"date": "2022-06-10", "close": 19.18, "volume": 607204.0}, {"date": "2022-06-13", "close": 18.54, "volume": 613744.0}, {"date": "2022-06-14", "close": 18.71, "volume": 714388.0}, {"date": "2022-06-15", "close": 19.52, "volume": 830114.0}, {"date": "2022-06-16", "close": 18.64, "volume": 663522.0}, {"date": "2022-06-17", "close": 19.08, "volume": 993444.0}, {"date": "2022-06-21", "close": 18.93, "volume": 713796.0}, {"date": "2022-06-22", "close": 19.7, "volume": 705350.0}, {"date": "2022-06-23", "close": 20.27, "volume": 687812.0}, {"date": "2022-06-24", "close": 20.97, "volume": 2738148.0}, {"date": "2022-06-27", "close": 21.32, "volume": 716600.0}, {"date": "2022-06-28", "close": 21.33, "volume": 969464.0}, {"date": "2022-06-29", "close": 20.88, "volume": 569121.0}, {"date": "2022-06-30", "close": 21.01, "volume": 786255.0}, {"date": "2022-07-01", "close": 21.97, "volume": 598113.0}, {"date": "2022-07-05", "close": 22.52, "volume": 678400.0}, {"date": "2022-07-06", "close": 22.32, "volume": 484230.0}, {"date": "2022-07-07", "close": 23.07, "volume": 524049.0}, {"date": "2022-07-08", "close": 23.24, "volume": 712707.0}, {"date": "2022-07-11", "close": 22.66, "volume": 541249.0}, {"date": "2022-07-12", "close": 23.02, "volume": 413093.0}, {"date": "2022-07-13", "close": 22.63, "volume": 374227.0}, {"date": "2022-07-14", "close": 23.22, "volume": 500609.0}, {"date": "2022-07-15", "close": 23.59, "volume": 613416.0}, {"date": "2022-07-18", "close": 23.25, "volume": 518617.0}, {"date": "2022-07-19", "close": 23.64, "volume": 784621.0}, {"date": "2022-07-20", "close": 23.41, "volume": 547115.0}, {"date": "2022-07-21", "close": 23.4, "volume": 715843.0}, {"date": "2022-07-22", "close": 23.41, "volume": 471349.0}, {"date": "2022-07-25", "close": 23.15, "volume": 395145.0}, {"date": "2022-07-26", "close": 22.84, "volume": 532954.0}, {"date": "2022-07-27", "close": 22.75, "volume": 583939.0}, {"date": "2022-07-28", "close": 22.8, "volume": 637327.0}, {"date": "2022-07-29", "close": 22.66, "volume": 529024.0}, {"date": "2022-08-01", "close": 23.15, "volume": 864978.0}, {"date": "2022-08-02", "close": 22.68, "volume": 1188917.0}, {"date": "2022-08-03", "close": 22.39, "volume": 945925.0}, {"date": "2022-08-04", "close": 19.36, "volume": 1555501.0}, {"date": "2022-08-05", "close": 19.68, "volume": 1443245.0}, {"date": "2022-08-08", "close": 20.75, "volume": 1486449.0}, {"date": "2022-08-09", "close": 20.65, "volume": 1700174.0}, {"date": "2022-08-10", "close": 21.04, "volume": 670186.0}, {"date": "2022-08-11", "close": 21.04, "volume": 398348.0}, {"date": "2022-08-12", "close": 21.23, "volume": 373377.0}, {"date": "2022-08-15", "close": 20.81, "volume": 700480.0}, {"date": "2022-08-16", "close": 20.65, "volume": 490634.0}, {"date": "2022-08-17", "close": 19.87, "volume": 506161.0}, {"date": "2022-08-18", "close": 19.9, "volume": 862059.0}, {"date": "2022-08-19", "close": 19.64, "volume": 585685.0}, {"date": "2022-08-22", "close": 19.45, "volume": 665001.0}, {"date": "2022-08-23", "close": 19.66, "volume": 522603.0}, {"date": "2022-08-24", "close": 19.5, "volume": 489295.0}, {"date": "2022-08-25", "close": 19.46, "volume": 449966.0}, {"date": "2022-08-26", "close": 18.52, "volume": 508938.0}, {"date": "2022-08-29", "close": 18.06, "volume": 317142.0}, {"date": "2022-08-30", "close": 17.66, "volume": 430710.0}, {"date": "2022-08-31", "close": 17.82, "volume": 861294.0}, {"date": "2022-09-01", "close": 17.7, "volume": 594629.0}, {"date": "2022-09-02", "close": 17.45, "volume": 457441.0}, {"date": "2022-09-06", "close": 16.66, "volume": 696670.0}, {"date": "2022-09-07", "close": 17.85, "volume": 816519.0}, {"date": "2022-09-08", "close": 17.73, "volume": 515232.0}, {"date": "2022-09-09", "close": 18.2, "volume": 475655.0}, {"date": "2022-09-12", "close": 18.44, "volume": 388951.0}, {"date": "2022-09-13", "close": 17.72, "volume": 600303.0}, {"date": "2022-09-14", "close": 17.28, "volume": 596380.0}, {"date": "2022-09-15", "close": 17.45, "volume": 797149.0}, {"date": "2022-09-16", "close": 17.58, "volume": 1601000.0}, {"date": "2022-09-19", "close": 17.99, "volume": 783631.0}, {"date": "2022-09-20", "close": 17.91, "volume": 829606.0}, {"date": "2022-09-21", "close": 17.58, "volume": 628309.0}, {"date": "2022-09-22", "close": 16.91, "volume": 468768.0}, {"date": "2022-09-23", "close": 16.81, "volume": 614941.0}, {"date": "2022-09-26", "close": 16.78, "volume": 562804.0}, {"date": "2022-09-27", "close": 16.84, "volume": 522882.0}, {"date": "2022-09-28", "close": 17.24, "volume": 421796.0}, {"date": "2022-09-29", "close": 16.95, "volume": 387506.0}, {"date": "2022-09-30", "close": 16.51, "volume": 618607.0}, {"date": "2022-10-03", "close": 16.92, "volume": 453019.0}, {"date": "2022-10-04", "close": 17.66, "volume": 402803.0}, {"date": "2022-10-05", "close": 17.31, "volume": 274262.0}, {"date": "2022-10-06", "close": 16.93, "volume": 408730.0}, {"date": "2022-10-07", "close": 16.44, "volume": 408857.0}, {"date": "2022-10-10", "close": 16.43, "volume": 429159.0}, {"date": "2022-10-11", "close": 16.91, "volume": 562460.0}, {"date": "2022-10-12", "close": 16.9, "volume": 342294.0}, {"date": "2022-10-13", "close": 17.32, "volume": 395531.0}, {"date": "2022-10-14", "close": 17.01, "volume": 369182.0}, {"date": "2022-10-17", "close": 17.62, "volume": 532210.0}, {"date": "2022-10-18", "close": 17.97, "volume": 444817.0}, {"date": "2022-10-19", "close": 17.64, "volume": 313688.0}, {"date": "2022-10-20", "close": 17.66, "volume": 227111.0}, {"date": "2022-10-21", "close": 17.65, "volume": 352722.0}, {"date": "2022-10-24", "close": 17.98, "volume": 274280.0}, {"date": "2022-10-25", "close": 18.77, "volume": 448543.0}, {"date": "2022-10-26", "close": 19.32, "volume": 293399.0}, {"date": "2022-10-27", "close": 19.12, "volume": 255377.0}, {"date": "2022-10-28", "close": 19.43, "volume": 493310.0}, {"date": "2022-10-31", "close": 19.4, "volume": 509156.0}, {"date": "2022-11-01", "close": 19.54, "volume": 299223.0}, {"date": "2022-11-02", "close": 18.63, "volume": 397285.0}, {"date": "2022-11-03", "close": 15.18, "volume": 1292051.0}, {"date": "2022-11-04", "close": 15.61, "volume": 835454.0}, {"date": "2022-11-07", "close": 15.26, "volume": 733254.0}, {"date": "2022-11-08", "close": 15.23, "volume": 734854.0}, {"date": "2022-11-09", "close": 15.04, "volume": 582521.0}, {"date": "2022-11-10", "close": 15.91, "volume": 679907.0}, {"date": "2022-11-11", "close": 16.27, "volume": 576048.0}, {"date": "2022-11-14", "close": 16.0, "volume": 533553.0}, {"date": "2022-11-15", "close": 16.12, "volume": 535995.0}, {"date": "2022-11-16", "close": 15.73, "volume": 355970.0}, {"date": "2022-11-17", "close": 15.59, "volume": 340201.0}, {"date": "2022-11-18", "close": 15.94, "volume": 409210.0}, {"date": "2022-11-21", "close": 15.32, "volume": 513072.0}, {"date": "2022-11-22", "close": 15.57, "volume": 446852.0}, {"date": "2022-11-23", "close": 15.81, "volume": 229218.0}, {"date": "2022-11-25", "close": 15.47, "volume": 250224.0}, {"date": "2022-11-28", "close": 14.92, "volume": 438089.0}, {"date": "2022-11-29", "close": 15.48, "volume": 353286.0}, {"date": "2022-11-30", "close": 15.98, "volume": 708140.0}, {"date": "2022-12-01", "close": 16.24, "volume": 655807.0}, {"date": "2022-12-02", "close": 16.28, "volume": 441073.0}, {"date": "2022-12-05", "close": 15.67, "volume": 512685.0}, {"date": "2022-12-06", "close": 15.44, "volume": 323376.0}, {"date": "2022-12-07", "close": 15.65, "volume": 336451.0}, {"date": "2022-12-08", "close": 15.9, "volume": 381109.0}, {"date": "2022-12-09", "close": 15.62, "volume": 389027.0}, {"date": "2022-12-12", "close": 15.31, "volume": 576471.0}, {"date": "2022-12-13", "close": 15.55, "volume": 794251.0}, {"date": "2022-12-14", "close": 15.5, "volume": 476563.0}, {"date": "2022-12-15", "close": 15.13, "volume": 549826.0}, {"date": "2022-12-16", "close": 14.77, "volume": 1662891.0}, {"date": "2022-12-19", "close": 14.7, "volume": 593465.0}, {"date": "2022-12-20", "close": 14.79, "volume": 509308.0}, {"date": "2022-12-21", "close": 15.1, "volume": 488095.0}, {"date": "2022-12-22", "close": 15.33, "volume": 423100.0}, {"date": "2022-12-23", "close": 14.88, "volume": 302867.0}, {"date": "2022-12-27", "close": 14.86, "volume": 222721.0}, {"date": "2022-12-28", "close": 14.49, "volume": 349102.0}, {"date": "2022-12-29", "close": 14.92, "volume": 272002.0}, {"date": "2022-12-30", "close": 14.86, "volume": 302212.0}, {"date": "2023-01-03", "close": 15.02, "volume": 416969.0}, {"date": "2023-01-04", "close": 15.26, "volume": 441151.0}, {"date": "2023-01-05", "close": 14.95, "volume": 537466.0}, {"date": "2023-01-06", "close": 14.98, "volume": 482119.0}, {"date": "2023-01-09", "close": 14.97, "volume": 486589.0}, {"date": "2023-01-10", "close": 15.35, "volume": 512503.0}, {"date": "2023-01-11", "close": 15.57, "volume": 654365.0}, {"date": "2023-01-12", "close": 15.79, "volume": 379701.0}, {"date": "2023-01-13", "close": 16.2, "volume": 315693.0}, {"date": "2023-01-17", "close": 16.26, "volume": 443838.0}, {"date": "2023-01-18", "close": 15.5, "volume": 1341376.0}, {"date": "2023-01-19", "close": 15.46, "volume": 1121023.0}, {"date": "2023-01-20", "close": 15.2, "volume": 1684252.0}, {"date": "2023-01-23", "close": 15.28, "volume": 1430839.0}, {"date": "2023-01-24", "close": 14.87, "volume": 610919.0}, {"date": "2023-01-25", "close": 15.09, "volume": 411832.0}, {"date": "2023-01-26", "close": 15.26, "volume": 807376.0}, {"date": "2023-01-27", "close": 15.17, "volume": 432906.0}, {"date": "2023-01-30", "close": 15.11, "volume": 411853.0}, {"date": "2023-01-31", "close": 15.35, "volume": 1565325.0}, {"date": "2023-02-01", "close": 15.75, "volume": 860193.0}, {"date": "2023-02-02", "close": 16.26, "volume": 904942.0}, {"date": "2023-02-03", "close": 15.91, "volume": 649910.0}, {"date": "2023-02-06", "close": 15.47, "volume": 522504.0}, {"date": "2023-02-07", "close": 15.37, "volume": 785520.0}, {"date": "2023-02-08", "close": 15.17, "volume": 578787.0}, {"date": "2023-02-09", "close": 14.99, "volume": 601026.0}, {"date": "2023-02-10", "close": 14.95, "volume": 620127.0}, {"date": "2023-02-13", "close": 15.0, "volume": 707781.0}, {"date": "2023-02-14", "close": 14.81, "volume": 725827.0}, {"date": "2023-02-15", "close": 14.93, "volume": 1047896.0}, {"date": "2023-02-16", "close": 15.07, "volume": 1176062.0}, {"date": "2023-02-17", "close": 16.71, "volume": 1804644.0}, {"date": "2023-02-21", "close": 15.77, "volume": 920315.0}, {"date": "2023-02-22", "close": 15.94, "volume": 845061.0}, {"date": "2023-02-23", "close": 16.08, "volume": 778851.0}, {"date": "2023-02-24", "close": 15.64, "volume": 608056.0}, {"date": "2023-02-27", "close": 15.84, "volume": 535568.0}, {"date": "2023-02-28", "close": 15.74, "volume": 794500.0}, {"date": "2023-03-01", "close": 15.45, "volume": 1105256.0}, {"date": "2023-03-02", "close": 15.69, "volume": 432594.0}, {"date": "2023-03-03", "close": 15.95, "volume": 567934.0}, {"date": "2023-03-06", "close": 15.09, "volume": 852525.0}, {"date": "2023-03-07", "close": 15.07, "volume": 717497.0}, {"date": "2023-03-08", "close": 15.07, "volume": 528444.0}, {"date": "2023-03-09", "close": 14.49, "volume": 638016.0}, {"date": "2023-03-10", "close": 14.49, "volume": 646477.0}, {"date": "2023-03-13", "close": 14.28, "volume": 750496.0}, {"date": "2023-03-14", "close": 14.47, "volume": 545709.0}, {"date": "2023-03-15", "close": 14.0, "volume": 1023475.0}, {"date": "2023-03-16", "close": 14.14, "volume": 1911046.0}, {"date": "2023-03-17", "close": 14.31, "volume": 2659158.0}, {"date": "2023-03-20", "close": 14.56, "volume": 1087397.0}, {"date": "2023-03-21", "close": 14.52, "volume": 662672.0}, {"date": "2023-03-22", "close": 14.17, "volume": 398423.0}, {"date": "2023-03-23", "close": 13.92, "volume": 418471.0}, {"date": "2023-03-24", "close": 14.13, "volume": 356979.0}, {"date": "2023-03-27", "close": 14.46, "volume": 304237.0}, {"date": "2023-03-28", "close": 14.53, "volume": 442028.0}, {"date": "2023-03-29", "close": 14.86, "volume": 987650.0}, {"date": "2023-03-30", "close": 14.63, "volume": 791948.0}, {"date": "2023-03-31", "close": 14.91, "volume": 541826.0}, {"date": "2023-04-03", "close": 14.91, "volume": 599016.0}, {"date": "2023-04-04", "close": 14.77, "volume": 561269.0}, {"date": "2023-04-05", "close": 14.94, "volume": 935462.0}, {"date": "2023-04-06", "close": 14.74, "volume": 661201.0}, {"date": "2023-04-10", "close": 14.94, "volume": 725273.0}, {"date": "2023-04-11", "close": 14.98, "volume": 699200.0}, {"date": "2023-04-12", "close": 14.53, "volume": 409298.0}, {"date": "2023-04-13", "close": 14.7, "volume": 409584.0}, {"date": "2023-04-14", "close": 14.62, "volume": 402550.0}, {"date": "2023-04-17", "close": 14.73, "volume": 547064.0}, {"date": "2023-04-18", "close": 14.62, "volume": 460578.0}, {"date": "2023-04-19", "close": 14.73, "volume": 634433.0}, {"date": "2023-04-20", "close": 14.67, "volume": 565116.0}, {"date": "2023-04-21", "close": 14.74, "volume": 450257.0}, {"date": "2023-04-24", "close": 14.41, "volume": 724225.0}, {"date": "2023-04-25", "close": 13.72, "volume": 528059.0}, {"date": "2023-04-26", "close": 14.05, "volume": 505822.0}, {"date": "2023-04-27", "close": 14.2, "volume": 433124.0}, {"date": "2023-04-28", "close": 14.33, "volume": 482696.0}, {"date": "2023-05-01", "close": 14.33, "volume": 432840.0}, {"date": "2023-05-02", "close": 14.74, "volume": 868672.0}, {"date": "2023-05-03", "close": 13.98, "volume": 695458.0}, {"date": "2023-05-04", "close": 13.02, "volume": 588048.0}, {"date": "2023-05-05", "close": 13.69, "volume": 591034.0}, {"date": "2023-05-08", "close": 13.73, "volume": 419378.0}, {"date": "2023-05-09", "close": 13.46, "volume": 378121.0}, {"date": "2023-05-10", "close": 13.55, "volume": 446331.0}, {"date": "2023-05-11", "close": 13.68, "volume": 636809.0}, {"date": "2023-05-12", "close": 13.85, "volume": 548630.0}, {"date": "2023-05-15", "close": 14.25, "volume": 721938.0}, {"date": "2023-05-16", "close": 13.77, "volume": 536713.0}, {"date": "2023-05-17", "close": 13.78, "volume": 489849.0}, {"date": "2023-05-18", "close": 13.66, "volume": 490560.0}, {"date": "2023-05-19", "close": 13.65, "volume": 654271.0}, {"date": "2023-05-22", "close": 13.8, "volume": 288862.0}, {"date": "2023-05-23", "close": 13.53, "volume": 417106.0}, {"date": "2023-05-24", "close": 13.44, "volume": 490426.0}, {"date": "2023-05-25", "close": 13.27, "volume": 460037.0}, {"date": "2023-05-26", "close": 13.36, "volume": 310743.0}, {"date": "2023-05-30", "close": 13.31, "volume": 497186.0}, {"date": "2023-05-31", "close": 13.3, "volume": 578178.0}, {"date": "2023-06-01", "close": 13.56, "volume": 640424.0}, {"date": "2023-06-02", "close": 13.99, "volume": 432712.0}, {"date": "2023-06-05", "close": 13.81, "volume": 557162.0}, {"date": "2023-06-06", "close": 13.87, "volume": 608354.0}, {"date": "2023-06-07", "close": 14.25, "volume": 549990.0}, {"date": "2023-06-08", "close": 14.26, "volume": 487847.0}, {"date": "2023-06-09", "close": 14.31, "volume": 492475.0}, {"date": "2023-06-12", "close": 13.9, "volume": 523502.0}, {"date": "2023-06-13", "close": 14.24, "volume": 481044.0}, {"date": "2023-06-14", "close": 13.85, "volume": 613445.0}, {"date": "2023-06-15", "close": 13.74, "volume": 1172844.0}, {"date": "2023-06-16", "close": 13.87, "volume": 2459580.0}, {"date": "2023-06-20", "close": 13.84, "volume": 478090.0}, {"date": "2023-06-21", "close": 13.92, "volume": 282040.0}, {"date": "2023-06-22", "close": 13.91, "volume": 399984.0}, {"date": "2023-06-23", "close": 13.64, "volume": 580558.0}, {"date": "2023-06-26", "close": 13.48, "volume": 339365.0}, {"date": "2023-06-27", "close": 13.64, "volume": 1870226.0}, {"date": "2023-06-28", "close": 13.65, "volume": 577713.0}, {"date": "2023-06-29", "close": 14.17, "volume": 365068.0}, {"date": "2023-06-30", "close": 14.21, "volume": 350947.0}, {"date": "2023-07-03", "close": 13.94, "volume": 399392.0}, {"date": "2023-07-05", "close": 13.67, "volume": 529330.0}, {"date": "2023-07-06", "close": 13.34, "volume": 339717.0}, {"date": "2023-07-07", "close": 13.43, "volume": 444703.0}, {"date": "2023-07-10", "close": 13.75, "volume": 472423.0}, {"date": "2023-07-11", "close": 13.82, "volume": 261822.0}, {"date": "2023-07-12", "close": 13.72, "volume": 359374.0}, {"date": "2023-07-13", "close": 13.73, "volume": 295619.0}, {"date": "2023-07-14", "close": 13.8, "volume": 292542.0}, {"date": "2023-07-17", "close": 13.74, "volume": 290598.0}, {"date": "2023-07-18", "close": 14.08, "volume": 250406.0}, {"date": "2023-07-19", "close": 14.23, "volume": 238993.0}, {"date": "2023-07-20", "close": 14.16, "volume": 209910.0}, {"date": "2023-07-21", "close": 14.13, "volume": 295286.0}, {"date": "2023-07-24", "close": 14.4, "volume": 334544.0}, {"date": "2023-07-25", "close": 14.27, "volume": 220318.0}, {"date": "2023-07-26", "close": 14.28, "volume": 236397.0}, {"date": "2023-07-27", "close": 13.84, "volume": 331862.0}, {"date": "2023-07-28", "close": 13.58, "volume": 230675.0}, {"date": "2023-07-31", "close": 13.73, "volume": 291203.0}, {"date": "2023-08-01", "close": 13.66, "volume": 274111.0}, {"date": "2023-08-02", "close": 13.81, "volume": 405958.0}, {"date": "2023-08-03", "close": 14.73, "volume": 620100.0}, {"date": "2023-08-04", "close": 14.63, "volume": 502941.0}, {"date": "2023-08-07", "close": 14.85, "volume": 371674.0}, {"date": "2023-08-08", "close": 14.7, "volume": 255286.0}, {"date": "2023-08-09", "close": 14.71, "volume": 222185.0}, {"date": "2023-08-10", "close": 14.77, "volume": 240173.0}, {"date": "2023-08-11", "close": 14.76, "volume": 188719.0}, {"date": "2023-08-14", "close": 14.56, "volume": 350688.0}, {"date": "2023-08-15", "close": 14.63, "volume": 172351.0}, {"date": "2023-08-16", "close": 14.57, "volume": 186121.0}, {"date": "2023-08-17", "close": 14.87, "volume": 391338.0}, {"date": "2023-08-18", "close": 14.94, "volume": 324690.0}, {"date": "2023-08-21", "close": 14.85, "volume": 227251.0}, {"date": "2023-08-22", "close": 14.78, "volume": 186237.0}, {"date": "2023-08-23", "close": 14.57, "volume": 267405.0}, {"date": "2023-08-24", "close": 14.1, "volume": 551258.0}, {"date": "2023-08-25", "close": 14.08, "volume": 295154.0}, {"date": "2023-08-28", "close": 14.11, "volume": 604749.0}, {"date": "2023-08-29", "close": 14.07, "volume": 459189.0}, {"date": "2023-08-30", "close": 14.35, "volume": 561107.0}, {"date": "2023-08-31", "close": 14.13, "volume": 408851.0}, {"date": "2023-09-01", "close": 13.97, "volume": 264864.0}, {"date": "2023-09-05", "close": 12.64, "volume": 611844.0}, {"date": "2023-09-06", "close": 13.03, "volume": 462637.0}, {"date": "2023-09-07", "close": 12.94, "volume": 581205.0}, {"date": "2023-09-08", "close": 12.73, "volume": 445608.0}, {"date": "2023-09-11", "close": 12.76, "volume": 439130.0}, {"date": "2023-09-12", "close": 12.61, "volume": 394264.0}, {"date": "2023-09-13", "close": 12.5, "volume": 374475.0}, {"date": "2023-09-14", "close": 12.55, "volume": 459409.0}, {"date": "2023-09-15", "close": 12.73, "volume": 4881774.0}, {"date": "2023-09-18", "close": 12.8, "volume": 387069.0}, {"date": "2023-09-19", "close": 12.59, "volume": 308212.0}, {"date": "2023-09-20", "close": 12.58, "volume": 287982.0}, {"date": "2023-09-21", "close": 12.57, "volume": 340471.0}, {"date": "2023-09-22", "close": 12.38, "volume": 263878.0}, {"date": "2023-09-25", "close": 12.46, "volume": 280581.0}, {"date": "2023-09-26", "close": 12.23, "volume": 384608.0}, {"date": "2023-09-27", "close": 12.32, "volume": 341403.0}, {"date": "2023-09-28", "close": 12.68, "volume": 570662.0}, {"date": "2023-09-29", "close": 12.71, "volume": 406872.0}, {"date": "2023-10-02", "close": 12.81, "volume": 469664.0}, {"date": "2023-10-03", "close": 12.7, "volume": 279941.0}, {"date": "2023-10-04", "close": 12.84, "volume": 241281.0}, {"date": "2023-10-05", "close": 12.98, "volume": 438423.0}, {"date": "2023-10-06", "close": 12.88, "volume": 302378.0}, {"date": "2023-10-09", "close": 12.78, "volume": 376230.0}, {"date": "2023-10-10", "close": 12.79, "volume": 446333.0}, {"date": "2023-10-11", "close": 12.48, "volume": 460595.0}, {"date": "2023-10-12", "close": 11.78, "volume": 483272.0}, {"date": "2023-10-13", "close": 11.77, "volume": 362859.0}, {"date": "2023-10-16", "close": 12.56, "volume": 762626.0}, {"date": "2023-10-17", "close": 12.74, "volume": 520216.0}, {"date": "2023-10-18", "close": 12.86, "volume": 231389.0}, {"date": "2023-10-19", "close": 12.74, "volume": 377495.0}, {"date": "2023-10-20", "close": 12.62, "volume": 529421.0}, {"date": "2023-10-23", "close": 12.41, "volume": 432399.0}, {"date": "2023-10-24", "close": 12.29, "volume": 448285.0}, {"date": "2023-10-25", "close": 11.86, "volume": 482386.0}, {"date": "2023-10-26", "close": 11.63, "volume": 422746.0}, {"date": "2023-10-27", "close": 11.32, "volume": 425036.0}, {"date": "2023-10-30", "close": 11.41, "volume": 469043.0}, {"date": "2023-10-31", "close": 11.46, "volume": 349943.0}, {"date": "2023-11-01", "close": 11.21, "volume": 449346.0}, {"date": "2023-11-02", "close": 9.89, "volume": 1199770.0}, {"date": "2023-11-03", "close": 9.9, "volume": 813079.0}, {"date": "2023-11-06", "close": 9.71, "volume": 807469.0}, {"date": "2023-11-07", "close": 9.89, "volume": 1016391.0}, {"date": "2023-11-08", "close": 9.62, "volume": 593525.0}, {"date": "2023-11-09", "close": 9.28, "volume": 441336.0}, {"date": "2023-11-10", "close": 9.21, "volume": 491942.0}, {"date": "2023-11-13", "close": 9.15, "volume": 393671.0}, {"date": "2023-11-14", "close": 9.68, "volume": 622266.0}, {"date": "2023-11-15", "close": 9.8, "volume": 491916.0}, {"date": "2023-11-16", "close": 8.88, "volume": 1705054.0}, {"date": "2023-11-17", "close": 9.1, "volume": 1115257.0}, {"date": "2023-11-20", "close": 9.0, "volume": 639001.0}, {"date": "2023-11-21", "close": 8.72, "volume": 415751.0}, {"date": "2023-11-22", "close": 8.78, "volume": 401310.0}, {"date": "2023-11-24", "close": 8.84, "volume": 179953.0}, {"date": "2023-11-27", "close": 8.64, "volume": 602273.0}, {"date": "2023-11-28", "close": 8.66, "volume": 935458.0}, {"date": "2023-11-29", "close": 8.66, "volume": 703251.0}, {"date": "2023-11-30", "close": 8.38, "volume": 625864.0}, {"date": "2023-12-01", "close": 8.77, "volume": 965938.0}, {"date": "2023-12-04", "close": 9.19, "volume": 961093.0}, {"date": "2023-12-05", "close": 9.11, "volume": 684230.0}, {"date": "2023-12-06", "close": 9.22, "volume": 905493.0}, {"date": "2023-12-07", "close": 9.34, "volume": 734100.0}, {"date": "2023-12-08", "close": 9.25, "volume": 493707.0}, {"date": "2023-12-11", "close": 9.21, "volume": 675440.0}, {"date": "2023-12-12", "close": 9.18, "volume": 657350.0}, {"date": "2023-12-13", "close": 9.54, "volume": 1601296.0}, {"date": "2023-12-14", "close": 9.42, "volume": 788880.0}, {"date": "2023-12-15", "close": 9.03, "volume": 4006762.0}, {"date": "2023-12-18", "close": 8.73, "volume": 890077.0}, {"date": "2023-12-19", "close": 9.08, "volume": 862092.0}, {"date": "2023-12-20", "close": 8.96, "volume": 834497.0}, {"date": "2023-12-21", "close": 9.43, "volume": 1204453.0}, {"date": "2023-12-22", "close": 9.54, "volume": 1140494.0}, {"date": "2023-12-26", "close": 9.55, "volume": 454500.0}, {"date": "2023-12-27", "close": 9.56, "volume": 546155.0}, {"date": "2023-12-28", "close": 9.5, "volume": 679224.0}, {"date": "2023-12-29", "close": 9.3, "volume": 432013.0}, {"date": "2024-01-02", "close": 9.38, "volume": 731246.0}, {"date": "2024-01-03", "close": 9.18, "volume": 876582.0}, {"date": "2024-01-04", "close": 9.35, "volume": 772714.0}, {"date": "2024-01-05", "close": 9.68, "volume": 1093924.0}, {"date": "2024-01-08", "close": 9.9, "volume": 1211225.0}, {"date": "2024-01-09", "close": 9.81, "volume": 1035025.0}, {"date": "2024-01-10", "close": 9.88, "volume": 792689.0}, {"date": "2024-01-11", "close": 9.94, "volume": 829656.0}, {"date": "2024-01-12", "close": 9.62, "volume": 1388625.0}, {"date": "2024-01-16", "close": 9.54, "volume": 549898.0}, {"date": "2024-01-17", "close": 9.32, "volume": 516680.0}, {"date": "2024-01-18", "close": 9.47, "volume": 520346.0}, {"date": "2024-01-19", "close": 9.32, "volume": 465117.0}, {"date": "2024-01-22", "close": 9.54, "volume": 732513.0}, {"date": "2024-01-23", "close": 9.63, "volume": 485230.0}, {"date": "2024-01-24", "close": 9.64, "volume": 473891.0}, {"date": "2024-01-25", "close": 9.92, "volume": 416835.0}, {"date": "2024-01-26", "close": 9.86, "volume": 331889.0}, {"date": "2024-01-29", "close": 9.86, "volume": 363993.0}, {"date": "2024-01-30", "close": 9.52, "volume": 501305.0}, {"date": "2024-01-31", "close": 9.36, "volume": 376982.0}, {"date": "2024-02-01", "close": 9.6, "volume": 506092.0}, {"date": "2024-02-02", "close": 9.31, "volume": 405162.0}, {"date": "2024-02-05", "close": 8.88, "volume": 459368.0}, {"date": "2024-02-06", "close": 9.1, "volume": 478782.0}, {"date": "2024-02-07", "close": 8.89, "volume": 498284.0}, {"date": "2024-02-08", "close": 8.99, "volume": 650168.0}, {"date": "2024-02-09", "close": 9.07, "volume": 549411.0}, {"date": "2024-02-12", "close": 9.28, "volume": 822776.0}, {"date": "2024-02-13", "close": 9.0, "volume": 606360.0}, {"date": "2024-02-14", "close": 9.14, "volume": 433641.0}, {"date": "2024-02-15", "close": 9.36, "volume": 710296.0}, {"date": "2024-02-16", "close": 9.29, "volume": 804373.0}, {"date": "2024-02-20", "close": 8.46, "volume": 1690311.0}, {"date": "2024-02-21", "close": 8.66, "volume": 874141.0}, {"date": "2024-02-22", "close": 8.58, "volume": 907225.0}, {"date": "2024-02-23", "close": 8.79, "volume": 745216.0}, {"date": "2024-02-26", "close": 8.89, "volume": 1157400.0}, {"date": "2024-02-27", "close": 9.01, "volume": 800018.0}, {"date": "2024-02-28", "close": 9.05, "volume": 748950.0}, {"date": "2024-02-29", "close": 9.15, "volume": 567318.0}, {"date": "2024-03-01", "close": 8.77, "volume": 1006986.0}, {"date": "2024-03-04", "close": 8.71, "volume": 612318.0}, {"date": "2024-03-05", "close": 8.72, "volume": 541780.0}, {"date": "2024-03-06", "close": 8.84, "volume": 552721.0}, {"date": "2024-03-07", "close": 8.81, "volume": 633213.0}, {"date": "2024-03-08", "close": 9.03, "volume": 530783.0}, {"date": "2024-03-11", "close": 9.07, "volume": 587628.0}, {"date": "2024-03-12", "close": 9.36, "volume": 1200666.0}, {"date": "2024-03-13", "close": 9.39, "volume": 721894.0}, {"date": "2024-03-14", "close": 9.08, "volume": 671476.0}, {"date": "2024-03-15", "close": 9.48, "volume": 3462800.0}, {"date": "2024-03-18", "close": 9.41, "volume": 613678.0}, {"date": "2024-03-19", "close": 9.48, "volume": 466003.0}, {"date": "2024-03-20", "close": 9.61, "volume": 475029.0}, {"date": "2024-03-21", "close": 9.35, "volume": 842298.0}, {"date": "2024-03-22", "close": 9.32, "volume": 392448.0}, {"date": "2024-03-25", "close": 9.28, "volume": 505278.0}, {"date": "2024-03-26", "close": 9.59, "volume": 472829.0}, {"date": "2024-03-27", "close": 9.99, "volume": 431232.0}, {"date": "2024-03-28", "close": 10.03, "volume": 641747.0}, {"date": "2024-04-01", "close": 9.74, "volume": 558885.0}, {"date": "2024-04-02", "close": 9.5, "volume": 1030226.0}, {"date": "2024-04-03", "close": 9.31, "volume": 727344.0}, {"date": "2024-04-04", "close": 9.23, "volume": 568472.0}, {"date": "2024-04-05", "close": 9.38, "volume": 893263.0}, {"date": "2024-04-08", "close": 9.51, "volume": 773746.0}, {"date": "2024-04-09", "close": 9.55, "volume": 548907.0}, {"date": "2024-04-10", "close": 9.58, "volume": 705232.0}, {"date": "2024-04-11", "close": 9.4, "volume": 541245.0}, {"date": "2024-04-12", "close": 9.24, "volume": 422504.0}, {"date": "2024-04-15", "close": 9.17, "volume": 459909.0}, {"date": "2024-04-16", "close": 8.92, "volume": 467280.0}, {"date": "2024-04-17", "close": 8.81, "volume": 582485.0}, {"date": "2024-04-18", "close": 8.81, "volume": 428151.0}, {"date": "2024-04-19", "close": 9.03, "volume": 601252.0}, {"date": "2024-04-22", "close": 9.03, "volume": 506578.0}, {"date": "2024-04-23", "close": 9.4, "volume": 500333.0}, {"date": "2024-04-24", "close": 9.24, "volume": 472481.0}, {"date": "2024-04-25", "close": 8.9, "volume": 424742.0}, {"date": "2024-04-26", "close": 9.04, "volume": 650180.0}, {"date": "2024-04-29", "close": 9.02, "volume": 403757.0}, {"date": "2024-04-30", "close": 8.87, "volume": 746844.0}, {"date": "2024-05-01", "close": 9.01, "volume": 546382.0}, {"date": "2024-05-02", "close": 9.12, "volume": 384310.0}, {"date": "2024-05-03", "close": 9.33, "volume": 450597.0}, {"date": "2024-05-06", "close": 9.28, "volume": 568679.0}, {"date": "2024-05-07", "close": 9.05, "volume": 1585416.0}, {"date": "2024-05-08", "close": 8.5, "volume": 1100392.0}, {"date": "2024-05-09", "close": 8.17, "volume": 1289030.0}, {"date": "2024-05-10", "close": 8.22, "volume": 1397103.0}, {"date": "2024-05-13", "close": 8.53, "volume": 1112275.0}, {"date": "2024-05-14", "close": 8.48, "volume": 698398.0}, {"date": "2024-05-15", "close": 8.2, "volume": 687201.0}, {"date": "2024-05-16", "close": 7.79, "volume": 1027765.0}, {"date": "2024-05-17", "close": 7.74, "volume": 1009857.0}, {"date": "2024-05-20", "close": 7.46, "volume": 1497234.0}, {"date": "2024-05-21", "close": 7.35, "volume": 999173.0}, {"date": "2024-05-22", "close": 7.53, "volume": 1348969.0}, {"date": "2024-05-23", "close": 7.59, "volume": 1515466.0}, {"date": "2024-05-24", "close": 7.46, "volume": 646696.0}, {"date": "2024-05-28", "close": 7.31, "volume": 936495.0}, {"date": "2024-05-29", "close": 7.26, "volume": 857090.0}, {"date": "2024-05-30", "close": 7.36, "volume": 1730225.0}, {"date": "2024-05-31", "close": 7.31, "volume": 2898842.0}, {"date": "2024-06-03", "close": 7.42, "volume": 1931673.0}, {"date": "2024-06-04", "close": 7.33, "volume": 2251038.0}, {"date": "2024-06-05", "close": 7.15, "volume": 2510523.0}, {"date": "2024-06-06", "close": 6.89, "volume": 1257966.0}, {"date": "2024-06-07", "close": 7.12, "volume": 2671487.0}, {"date": "2024-06-10", "close": 6.91, "volume": 2357284.0}, {"date": "2024-06-11", "close": 6.77, "volume": 1339028.0}, {"date": "2024-06-12", "close": 7.1, "volume": 1673489.0}, {"date": "2024-06-13", "close": 7.36, "volume": 1677301.0}, {"date": "2024-06-14", "close": 7.24, "volume": 1530335.0}, {"date": "2024-06-17", "close": 7.5, "volume": 1124117.0}, {"date": "2024-06-18", "close": 7.71, "volume": 1369145.0}, {"date": "2024-06-20", "close": 7.71, "volume": 1528788.0}, {"date": "2024-06-21", "close": 8.0, "volume": 14274320.0}, {"date": "2024-06-24", "close": 8.08, "volume": 1679931.0}, {"date": "2024-06-25", "close": 7.65, "volume": 1276972.0}, {"date": "2024-06-26", "close": 7.7, "volume": 1619379.0}, {"date": "2024-06-27", "close": 7.22, "volume": 1027648.0}, {"date": "2024-06-28", "close": 7.55, "volume": 2101735.0}, {"date": "2024-07-01", "close": 7.11, "volume": 926852.0}, {"date": "2024-07-02", "close": 7.03, "volume": 645131.0}, {"date": "2024-07-03", "close": 7.1, "volume": 272703.0}, {"date": "2024-07-05", "close": 6.81, "volume": 888986.0}, {"date": "2024-07-08", "close": 6.93, "volume": 690905.0}, {"date": "2024-07-09", "close": 6.77, "volume": 849708.0}, {"date": "2024-07-10", "close": 6.79, "volume": 487310.0}, {"date": "2024-07-11", "close": 7.21, "volume": 786982.0}, {"date": "2024-07-12", "close": 7.4, "volume": 805333.0}, {"date": "2024-07-15", "close": 7.0, "volume": 963056.0}, {"date": "2024-07-16", "close": 7.62, "volume": 868260.0}, {"date": "2024-07-17", "close": 7.8, "volume": 694359.0}, {"date": "2024-07-18", "close": 7.63, "volume": 615004.0}, {"date": "2024-07-19", "close": 7.52, "volume": 443287.0}, {"date": "2024-07-22", "close": 7.65, "volume": 577996.0}, {"date": "2024-07-23", "close": 7.68, "volume": 668769.0}, {"date": "2024-07-24", "close": 7.68, "volume": 566839.0}, {"date": "2024-07-25", "close": 8.13, "volume": 798946.0}, {"date": "2024-07-26", "close": 8.24, "volume": 518142.0}, {"date": "2024-07-29", "close": 8.21, "volume": 525302.0}, {"date": "2024-07-30", "close": 8.36, "volume": 470357.0}, {"date": "2024-07-31", "close": 8.34, "volume": 639077.0}, {"date": "2024-08-01", "close": 8.25, "volume": 812109.0}, {"date": "2024-08-02", "close": 7.99, "volume": 673035.0}, {"date": "2024-08-05", "close": 7.62, "volume": 997246.0}, {"date": "2024-08-06", "close": 8.97, "volume": 1248141.0}, {"date": "2024-08-07", "close": 9.63, "volume": 961028.0}, {"date": "2024-08-08", "close": 9.83, "volume": 745356.0}, {"date": "2024-08-09", "close": 10.02, "volume": 854584.0}, {"date": "2024-08-12", "close": 10.13, "volume": 834089.0}, {"date": "2024-08-13", "close": 10.11, "volume": 617009.0}, {"date": "2024-08-14", "close": 9.94, "volume": 503036.0}, {"date": "2024-08-15", "close": 10.3, "volume": 715405.0}, {"date": "2024-08-16", "close": 10.41, "volume": 541433.0}, {"date": "2024-08-19", "close": 10.78, "volume": 536626.0}, {"date": "2024-08-20", "close": 10.75, "volume": 491124.0}, {"date": "2024-08-21", "close": 10.87, "volume": 602121.0}, {"date": "2024-08-22", "close": 11.02, "volume": 523641.0}, {"date": "2024-08-23", "close": 11.31, "volume": 800440.0}, {"date": "2024-08-26", "close": 11.24, "volume": 510950.0}, {"date": "2024-08-27", "close": 11.07, "volume": 576599.0}, {"date": "2024-08-28", "close": 11.02, "volume": 371820.0}, {"date": "2024-08-29", "close": 11.03, "volume": 346463.0}, {"date": "2024-08-30", "close": 10.86, "volume": 598576.0}, {"date": "2024-09-03", "close": 10.66, "volume": 1010933.0}, {"date": "2024-09-04", "close": 10.54, "volume": 447316.0}, {"date": "2024-09-05", "close": 10.74, "volume": 528881.0}, {"date": "2024-09-06", "close": 10.54, "volume": 678336.0}, {"date": "2024-09-09", "close": 10.56, "volume": 463688.0}, {"date": "2024-09-10", "close": 10.54, "volume": 601372.0}, {"date": "2024-09-11", "close": 10.61, "volume": 410407.0}, {"date": "2024-09-12", "close": 10.78, "volume": 410330.0}, {"date": "2024-09-13", "close": 10.93, "volume": 461358.0}, {"date": "2024-09-16", "close": 10.75, "volume": 333495.0}, {"date": "2024-09-17", "close": 10.55, "volume": 421415.0}, {"date": "2024-09-18", "close": 10.86, "volume": 427980.0}, {"date": "2024-09-19", "close": 10.87, "volume": 314339.0}, {"date": "2024-09-20", "close": 10.56, "volume": 2139314.0}, {"date": "2024-09-23", "close": 10.48, "volume": 346829.0}, {"date": "2024-09-24", "close": 10.62, "volume": 345060.0}, {"date": "2024-09-25", "close": 10.51, "volume": 492243.0}, {"date": "2024-09-26", "close": 11.36, "volume": 1277670.0}, {"date": "2024-09-27", "close": 11.26, "volume": 629122.0}, {"date": "2024-09-30", "close": 11.59, "volume": 441314.0}, {"date": "2024-10-01", "close": 12.0, "volume": 932417.0}, {"date": "2024-10-02", "close": 12.08, "volume": 540863.0}, {"date": "2024-10-03", "close": 11.9, "volume": 622809.0}, {"date": "2024-10-04", "close": 12.13, "volume": 386226.0}, {"date": "2024-10-07", "close": 11.95, "volume": 411805.0}, {"date": "2024-10-08", "close": 11.83, "volume": 445982.0}, {"date": "2024-10-09", "close": 11.84, "volume": 581152.0}, {"date": "2024-10-10", "close": 12.0, "volume": 600892.0}, {"date": "2024-10-11", "close": 12.11, "volume": 519205.0}, {"date": "2024-10-14", "close": 12.3, "volume": 440626.0}, {"date": "2024-10-15", "close": 12.29, "volume": 777621.0}, {"date": "2024-10-16", "close": 12.66, "volume": 1720111.0}, {"date": "2024-10-17", "close": 12.67, "volume": 443044.0}, {"date": "2024-10-18", "close": 12.76, "volume": 633611.0}, {"date": "2024-10-21", "close": 12.73, "volume": 386498.0}, {"date": "2024-10-22", "close": 12.9, "volume": 341859.0}, {"date": "2024-10-23", "close": 12.55, "volume": 462903.0}, {"date": "2024-10-24", "close": 12.57, "volume": 370045.0}, {"date": "2024-10-25", "close": 12.41, "volume": 322479.0}, {"date": "2024-10-28", "close": 12.86, "volume": 307533.0}, {"date": "2024-10-29", "close": 12.97, "volume": 524576.0}, {"date": "2024-10-30", "close": 12.66, "volume": 602631.0}, {"date": "2024-10-31", "close": 12.32, "volume": 626036.0}, {"date": "2024-11-01", "close": 15.21, "volume": 3254426.0}, {"date": "2024-11-04", "close": 15.14, "volume": 1194247.0}, {"date": "2024-11-05", "close": 15.36, "volume": 966939.0}, {"date": "2024-11-06", "close": 16.08, "volume": 1081244.0}, {"date": "2024-11-07", "close": 16.04, "volume": 647024.0}, {"date": "2024-11-08", "close": 15.76, "volume": 703827.0}, {"date": "2024-11-11", "close": 15.96, "volume": 698658.0}, {"date": "2024-11-12", "close": 15.5, "volume": 490907.0}, {"date": "2024-11-13", "close": 15.22, "volume": 655587.0}, {"date": "2024-11-14", "close": 14.76, "volume": 609260.0}, {"date": "2024-11-15", "close": 14.15, "volume": 720494.0}, {"date": "2024-11-18", "close": 14.47, "volume": 889789.0}, {"date": "2024-11-19", "close": 14.61, "volume": 547083.0}, {"date": "2024-11-20", "close": 14.49, "volume": 727478.0}, {"date": "2024-11-21", "close": 14.75, "volume": 744900.0}, {"date": "2024-11-22", "close": 14.96, "volume": 933682.0}, {"date": "2024-11-25", "close": 14.76, "volume": 1124630.0}, {"date": "2024-11-26", "close": 14.75, "volume": 715152.0}, {"date": "2024-11-27", "close": 14.77, "volume": 653169.0}, {"date": "2024-11-29", "close": 14.96, "volume": 420730.0}, {"date": "2024-12-02", "close": 15.01, "volume": 774372.0}, {"date": "2024-12-03", "close": 14.82, "volume": 650608.0}, {"date": "2024-12-04", "close": 14.89, "volume": 737005.0}, {"date": "2024-12-05", "close": 14.7, "volume": 524877.0}, {"date": "2024-12-06", "close": 14.8, "volume": 404429.0}, {"date": "2024-12-09", "close": 14.32, "volume": 477339.0}, {"date": "2024-12-10", "close": 14.48, "volume": 676762.0}, {"date": "2024-12-11", "close": 14.2, "volume": 655732.0}, {"date": "2024-12-12", "close": 14.17, "volume": 682184.0}, {"date": "2024-12-13", "close": 14.07, "volume": 323416.0}, {"date": "2024-12-16", "close": 14.45, "volume": 865072.0}, {"date": "2024-12-17", "close": 14.22, "volume": 1076065.0}, {"date": "2024-12-18", "close": 14.01, "volume": 761603.0}, {"date": "2024-12-19", "close": 14.25, "volume": 920638.0}, {"date": "2024-12-20", "close": 14.09, "volume": 5048381.0}, {"date": "2024-12-23", "close": 13.64, "volume": 550072.0}, {"date": "2024-12-24", "close": 13.71, "volume": 204361.0}, {"date": "2024-12-26", "close": 13.66, "volume": 329724.0}, {"date": "2024-12-27", "close": 13.49, "volume": 430944.0}, {"date": "2024-12-30", "close": 13.21, "volume": 347076.0}, {"date": "2024-12-31", "close": 13.12, "volume": 508403.0}, {"date": "2025-01-02", "close": 13.03, "volume": 475848.0}, {"date": "2025-01-03", "close": 13.14, "volume": 429903.0}, {"date": "2025-01-06", "close": 12.8, "volume": 467111.0}, {"date": "2025-01-07", "close": 12.61, "volume": 448478.0}, {"date": "2025-01-08", "close": 12.73, "volume": 352597.0}, {"date": "2025-01-10", "close": 12.44, "volume": 396137.0}, {"date": "2025-01-13", "close": 13.31, "volume": 695460.0}, {"date": "2025-01-14", "close": 13.66, "volume": 605948.0}, {"date": "2025-01-15", "close": 14.0, "volume": 541352.0}, {"date": "2025-01-16", "close": 13.77, "volume": 473596.0}, {"date": "2025-01-17", "close": 13.84, "volume": 459851.0}, {"date": "2025-01-21", "close": 14.0, "volume": 449386.0}, {"date": "2025-01-22", "close": 14.07, "volume": 593603.0}, {"date": "2025-01-23", "close": 14.16, "volume": 573972.0}, {"date": "2025-01-24", "close": 14.32, "volume": 532182.0}, {"date": "2025-01-27", "close": 14.68, "volume": 643623.0}, {"date": "2025-01-28", "close": 14.46, "volume": 435069.0}, {"date": "2025-01-29", "close": 14.19, "volume": 418645.0}, {"date": "2025-01-30", "close": 14.41, "volume": 335869.0}, {"date": "2025-01-31", "close": 13.98, "volume": 392145.0}, {"date": "2025-02-03", "close": 13.92, "volume": 403614.0}, {"date": "2025-02-04", "close": 13.91, "volume": 288192.0}, {"date": "2025-02-05", "close": 13.98, "volume": 459253.0}, {"date": "2025-02-06", "close": 13.7, "volume": 483734.0}, {"date": "2025-02-07", "close": 13.63, "volume": 327657.0}, {"date": "2025-02-10", "close": 13.98, "volume": 422936.0}, {"date": "2025-02-11", "close": 14.68, "volume": 638480.0}, {"date": "2025-02-12", "close": 14.25, "volume": 569098.0}, {"date": "2025-02-13", "close": 14.47, "volume": 301364.0}, {"date": "2025-02-14", "close": 14.05, "volume": 409466.0}, {"date": "2025-02-18", "close": 14.29, "volume": 685646.0}, {"date": "2025-02-19", "close": 14.11, "volume": 864321.0}, {"date": "2025-02-20", "close": 17.23, "volume": 2055394.0}, {"date": "2025-02-21", "close": 15.61, "volume": 1331753.0}, {"date": "2025-02-24", "close": 15.68, "volume": 732092.0}, {"date": "2025-02-25", "close": 15.4, "volume": 915898.0}, {"date": "2025-02-26", "close": 15.0, "volume": 749044.0}, {"date": "2025-02-27", "close": 15.06, "volume": 918415.0}, {"date": "2025-02-28", "close": 14.77, "volume": 914861.0}, {"date": "2025-03-03", "close": 14.51, "volume": 896977.0}, {"date": "2025-03-04", "close": 14.44, "volume": 634776.0}, {"date": "2025-03-05", "close": 14.59, "volume": 613807.0}, {"date": "2025-03-06", "close": 14.5, "volume": 505905.0}, {"date": "2025-03-07", "close": 14.64, "volume": 661375.0}, {"date": "2025-03-10", "close": 14.35, "volume": 636911.0}, {"date": "2025-03-11", "close": 14.04, "volume": 619721.0}, {"date": "2025-03-12", "close": 13.92, "volume": 668706.0}, {"date": "2025-03-13", "close": 13.71, "volume": 688483.0}, {"date": "2025-03-14", "close": 13.72, "volume": 482239.0}, {"date": "2025-03-17", "close": 14.24, "volume": 652972.0}, {"date": "2025-03-18", "close": 14.08, "volume": 694939.0}, {"date": "2025-03-19", "close": 14.23, "volume": 603761.0}, {"date": "2025-03-20", "close": 14.15, "volume": 399612.0}, {"date": "2025-03-21", "close": 14.21, "volume": 2623410.0}, {"date": "2025-03-24", "close": 14.54, "volume": 594109.0}, {"date": "2025-03-25", "close": 14.63, "volume": 618849.0}, {"date": "2025-03-26", "close": 14.74, "volume": 489767.0}, {"date": "2025-03-27", "close": 15.02, "volume": 595558.0}, {"date": "2025-03-28", "close": 14.16, "volume": 670821.0}, {"date": "2025-03-31", "close": 14.49, "volume": 857693.0}, {"date": "2025-04-01", "close": 14.51, "volume": 485994.0}, {"date": "2025-04-02", "close": 14.81, "volume": 501596.0}, {"date": "2025-04-03", "close": 14.14, "volume": 549956.0}, {"date": "2025-04-04", "close": 13.51, "volume": 823937.0}, {"date": "2025-04-07", "close": 13.14, "volume": 878443.0}, {"date": "2025-04-08", "close": 13.27, "volume": 1138481.0}, {"date": "2025-04-09", "close": 14.1, "volume": 1024847.0}, {"date": "2025-04-10", "close": 13.56, "volume": 651353.0}, {"date": "2025-04-11", "close": 13.34, "volume": 593762.0}, {"date": "2025-04-14", "close": 13.41, "volume": 488495.0}, {"date": "2025-04-15", "close": 13.34, "volume": 383617.0}, {"date": "2025-04-16", "close": 13.14, "volume": 615185.0}, {"date": "2025-04-17", "close": 12.82, "volume": 483748.0}, {"date": "2025-04-21", "close": 12.0, "volume": 451197.0}, {"date": "2025-04-22", "close": 12.14, "volume": 495602.0}, {"date": "2025-04-23", "close": 12.27, "volume": 538405.0}, {"date": "2025-04-24", "close": 12.5, "volume": 528140.0}, {"date": "2025-04-25", "close": 12.25, "volume": 414153.0}, {"date": "2025-04-28", "close": 12.36, "volume": 483837.0}, {"date": "2025-04-29", "close": 12.56, "volume": 482868.0}, {"date": "2025-04-30", "close": 12.88, "volume": 1119772.0}, {"date": "2025-05-01", "close": 12.74, "volume": 431423.0}, {"date": "2025-05-02", "close": 12.94, "volume": 407238.0}, {"date": "2025-05-05", "close": 12.95, "volume": 1148305.0}, {"date": "2025-05-06", "close": 14.48, "volume": 1381420.0}, {"date": "2025-05-07", "close": 14.35, "volume": 1316572.0}, {"date": "2025-05-08", "close": 14.44, "volume": 1580307.0}, {"date": "2025-05-09", "close": 14.53, "volume": 1708984.0}, {"date": "2025-05-12", "close": 14.36, "volume": 1395923.0}, {"date": "2025-05-13", "close": 14.42, "volume": 1112879.0}, {"date": "2025-05-14", "close": 14.19, "volume": 1195892.0}, {"date": "2025-05-15", "close": 14.88, "volume": 1317647.0}, {"date": "2025-05-16", "close": 14.93, "volume": 785750.0}, {"date": "2025-05-19", "close": 14.87, "volume": 731044.0}, {"date": "2025-05-20", "close": 15.16, "volume": 1190025.0}, {"date": "2025-05-21", "close": 15.17, "volume": 1453104.0}, {"date": "2025-05-22", "close": 13.97, "volume": 1280600.0}, {"date": "2025-05-23", "close": 13.56, "volume": 1559106.0}, {"date": "2025-05-27", "close": 13.85, "volume": 1313455.0}, {"date": "2025-05-28", "close": 13.72, "volume": 3050865.0}, {"date": "2025-05-29", "close": 14.23, "volume": 1554415.0}, {"date": "2025-05-30", "close": 14.15, "volume": 968653.0}, {"date": "2025-06-02", "close": 13.54, "volume": 701755.0}, {"date": "2025-06-03", "close": 13.8, "volume": 767076.0}, {"date": "2025-06-04", "close": 13.9, "volume": 545862.0}, {"date": "2025-06-05", "close": 13.92, "volume": 557842.0}, {"date": "2025-06-06", "close": 14.09, "volume": 771894.0}, {"date": "2025-06-09", "close": 14.13, "volume": 903180.0}, {"date": "2025-06-10", "close": 14.12, "volume": 606662.0}, {"date": "2025-06-11", "close": 14.22, "volume": 667460.0}, {"date": "2025-06-12", "close": 14.25, "volume": 590369.0}, {"date": "2025-06-13", "close": 14.0, "volume": 671140.0}, {"date": "2025-06-16", "close": 13.82, "volume": 758050.0}, {"date": "2025-06-17", "close": 13.41, "volume": 709681.0}, {"date": "2025-06-18", "close": 13.35, "volume": 594733.0}, {"date": "2025-06-20", "close": 13.22, "volume": 1014841.0}, {"date": "2025-06-23", "close": 13.37, "volume": 468230.0}, {"date": "2025-06-24", "close": 13.48, "volume": 549820.0}, {"date": "2025-06-25", "close": 13.63, "volume": 586825.0}, {"date": "2025-06-26", "close": 13.63, "volume": 567525.0}, {"date": "2025-06-27", "close": 14.03, "volume": 1157198.0}, {"date": "2025-06-30", "close": 14.35, "volume": 897406.0}, {"date": "2025-07-01", "close": 14.33, "volume": 663956.0}, {"date": "2025-07-02", "close": 13.78, "volume": 518151.0}, {"date": "2025-07-03", "close": 13.78, "volume": 442364.0}, {"date": "2025-07-07", "close": 13.45, "volume": 385191.0}, {"date": "2025-07-08", "close": 13.49, "volume": 458843.0}, {"date": "2025-07-09", "close": 13.56, "volume": 421056.0}, {"date": "2025-07-10", "close": 13.5, "volume": 620882.0}, {"date": "2025-07-11", "close": 13.12, "volume": 516370.0}, {"date": "2025-07-14", "close": 13.16, "volume": 484703.0}, {"date": "2025-07-15", "close": 12.81, "volume": 580960.0}, {"date": "2025-07-16", "close": 12.82, "volume": 960382.0}, {"date": "2025-07-17", "close": 12.84, "volume": 746443.0}, {"date": "2025-07-18", "close": 12.57, "volume": 543188.0}, {"date": "2025-07-21", "close": 12.64, "volume": 689135.0}, {"date": "2025-07-22", "close": 12.74, "volume": 607206.0}, {"date": "2025-07-23", "close": 13.11, "volume": 645572.0}, {"date": "2025-07-24", "close": 12.42, "volume": 704425.0}, {"date": "2025-07-25", "close": 12.57, "volume": 556785.0}, {"date": "2025-07-28", "close": 12.67, "volume": 521347.0}, {"date": "2025-07-29", "close": 12.67, "volume": 486962.0}, {"date": "2025-07-30", "close": 12.4, "volume": 529121.0}, {"date": "2025-07-31", "close": 12.25, "volume": 579423.0}, {"date": "2025-08-01", "close": 11.98, "volume": 572558.0}, {"date": "2025-08-04", "close": 12.3, "volume": 766721.0}, {"date": "2025-08-05", "close": 12.92, "volume": 1538067.0}, {"date": "2025-08-06", "close": 14.44, "volume": 2190199.0}, {"date": "2025-08-07", "close": 14.48, "volume": 1183518.0}, {"date": "2025-08-08", "close": 14.33, "volume": 1202160.0}, {"date": "2025-08-11", "close": 14.12, "volume": 744329.0}, {"date": "2025-08-12", "close": 14.72, "volume": 756924.0}, {"date": "2025-08-13", "close": 15.5, "volume": 837133.0}, {"date": "2025-08-14", "close": 15.54, "volume": 681451.0}, {"date": "2025-08-15", "close": 16.04, "volume": 1185306.0}, {"date": "2025-08-18", "close": 16.0, "volume": 658048.0}, {"date": "2025-08-19", "close": 16.49, "volume": 1019649.0}, {"date": "2025-08-20", "close": 16.27, "volume": 704196.0}, {"date": "2025-08-21", "close": 16.15, "volume": 427573.0}, {"date": "2025-08-22", "close": 17.01, "volume": 1202406.0}, {"date": "2025-08-25", "close": 17.06, "volume": 955878.0}, {"date": "2025-08-26", "close": 17.03, "volume": 811712.0}, {"date": "2025-08-27", "close": 17.18, "volume": 736570.0}, {"date": "2025-08-28", "close": 17.1, "volume": 810355.0}, {"date": "2025-08-29", "close": 17.21, "volume": 710110.0}, {"date": "2025-09-02", "close": 16.88, "volume": 890242.0}, {"date": "2025-09-03", "close": 16.61, "volume": 839513.0}, {"date": "2025-09-04", "close": 17.01, "volume": 753049.0}, {"date": "2025-09-05", "close": 17.07, "volume": 1045640.0}, {"date": "2025-09-08", "close": 16.95, "volume": 833968.0}, {"date": "2025-09-09", "close": 16.97, "volume": 671644.0}, {"date": "2025-09-10", "close": 16.57, "volume": 618881.0}, {"date": "2025-09-11", "close": 17.01, "volume": 610131.0}, {"date": "2025-09-12", "close": 16.64, "volume": 524924.0}, {"date": "2025-09-15", "close": 16.57, "volume": 573343.0}, {"date": "2025-09-16", "close": 16.13, "volume": 580381.0}, {"date": "2025-09-17", "close": 16.18, "volume": 554626.0}, {"date": "2025-09-18", "close": 16.59, "volume": 754118.0}, {"date": "2025-09-19", "close": 16.27, "volume": 1977300.0}, {"date": "2025-09-22", "close": 16.56, "volume": 628735.0}, {"date": "2025-09-23", "close": 16.48, "volume": 570884.0}, {"date": "2025-09-24", "close": 16.53, "volume": 390356.0}, {"date": "2025-09-25", "close": 16.34, "volume": 533890.0}, {"date": "2025-09-26", "close": 16.3, "volume": 554656.0}, {"date": "2025-09-29", "close": 16.22, "volume": 518943.0}, {"date": "2025-09-30", "close": 16.75, "volume": 738394.0}, {"date": "2025-10-01", "close": 17.0, "volume": 739810.0}, {"date": "2025-10-02", "close": 17.04, "volume": 909547.0}, {"date": "2025-10-03", "close": 17.5, "volume": 919663.0}, {"date": "2025-10-06", "close": 17.64, "volume": 951105.0}, {"date": "2025-10-07", "close": 17.6, "volume": 1043832.0}, {"date": "2025-10-08", "close": 17.13, "volume": 906452.0}, {"date": "2025-10-09", "close": 16.22, "volume": 669478.0}, {"date": "2025-10-10", "close": 15.8, "volume": 724485.0}, {"date": "2025-10-13", "close": 16.05, "volume": 648216.0}, {"date": "2025-10-14", "close": 16.09, "volume": 602487.0}, {"date": "2025-10-15", "close": 16.45, "volume": 603132.0}, {"date": "2025-10-16", "close": 16.2, "volume": 673026.0}, {"date": "2025-10-17", "close": 16.45, "volume": 549361.0}, {"date": "2025-10-20", "close": 16.88, "volume": 620584.0}, {"date": "2025-10-21", "close": 16.9, "volume": 502320.0}, {"date": "2025-10-22", "close": 17.12, "volume": 523143.0}, {"date": "2025-10-23", "close": 17.17, "volume": 444340.0}, {"date": "2025-10-24", "close": 17.6, "volume": 565332.0}, {"date": "2025-10-27", "close": 17.44, "volume": 621704.0}, {"date": "2025-10-28", "close": 17.84, "volume": 645749.0}, {"date": "2025-10-29", "close": 17.87, "volume": 805389.0}, {"date": "2025-10-30", "close": 17.39, "volume": 1413764.0}, {"date": "2025-10-31", "close": 16.97, "volume": 968126.0}, {"date": "2025-11-03", "close": 21.08, "volume": 2991819.0}, {"date": "2025-11-04", "close": 21.44, "volume": 2491024.0}, {"date": "2025-11-05", "close": 21.69, "volume": 1362230.0}, {"date": "2025-11-06", "close": 21.82, "volume": 1182182.0}, {"date": "2025-11-07", "close": 21.93, "volume": 861667.0}, {"date": "2025-11-10", "close": 22.57, "volume": 1259232.0}, {"date": "2025-11-11", "close": 22.61, "volume": 730168.0}, {"date": "2025-11-12", "close": 22.69, "volume": 817134.0}, {"date": "2025-11-13", "close": 22.63, "volume": 595554.0}, {"date": "2025-11-14", "close": 23.15, "volume": 1024579.0}, {"date": "2025-11-17", "close": 23.02, "volume": 1583500.0}, {"date": "2025-11-18", "close": 22.96, "volume": 1123839.0}, {"date": "2025-11-19", "close": 22.93, "volume": 840943.0}, {"date": "2025-11-20", "close": 22.74, "volume": 1196770.0}, {"date": "2025-11-21", "close": 23.1, "volume": 1505883.0}, {"date": "2025-11-24", "close": 23.83, "volume": 1691803.0}, {"date": "2025-11-25", "close": 24.65, "volume": 1250942.0}, {"date": "2025-11-26", "close": 24.45, "volume": 1207235.0}, {"date": "2025-11-28", "close": 24.09, "volume": 837348.0}, {"date": "2025-12-01", "close": 24.08, "volume": 1184927.0}, {"date": "2025-12-02", "close": 23.81, "volume": 956699.0}, {"date": "2025-12-03", "close": 23.29, "volume": 919407.0}, {"date": "2025-12-04", "close": 22.29, "volume": 1602501.0}, {"date": "2025-12-05", "close": 22.12, "volume": 749395.0}, {"date": "2025-12-08", "close": 21.57, "volume": 955703.0}, {"date": "2025-12-09", "close": 21.22, "volume": 1030198.0}, {"date": "2025-12-10", "close": 21.38, "volume": 769270.0}, {"date": "2025-12-11", "close": 22.11, "volume": 803857.0}, {"date": "2025-12-12", "close": 22.5, "volume": 924287.0}, {"date": "2025-12-15", "close": 22.69, "volume": 945109.0}, {"date": "2025-12-16", "close": 22.32, "volume": 1236220.0}, {"date": "2025-12-17", "close": 22.56, "volume": 806346.0}, {"date": "2025-12-18", "close": 21.64, "volume": 988980.0}, {"date": "2025-12-19", "close": 21.91, "volume": 3008242.0}, {"date": "2025-12-22", "close": 22.0, "volume": 614314.0}, {"date": "2025-12-23", "close": 21.47, "volume": 719448.0}, {"date": "2025-12-24", "close": 21.78, "volume": 338816.0}, {"date": "2025-12-26", "close": 21.87, "volume": 500650.0}, {"date": "2025-12-29", "close": 21.89, "volume": 448520.0}, {"date": "2025-12-30", "close": 21.82, "volume": 445355.0}, {"date": "2025-12-31", "close": 21.39, "volume": 647358.0}, {"date": "2026-01-02", "close": 21.29, "volume": 573925.0}, {"date": "2026-01-05", "close": 21.9, "volume": 597881.0}, {"date": "2026-01-06", "close": 22.29, "volume": 522111.0}, {"date": "2026-01-07", "close": 21.93, "volume": 462682.0}, {"date": "2026-01-08", "close": 22.24, "volume": 484169.0}, {"date": "2026-01-09", "close": 22.34, "volume": 481773.0}, {"date": "2026-01-12", "close": 22.66, "volume": 724600.0}, {"date": "2026-01-13", "close": 22.17, "volume": 521651.0}, {"date": "2026-01-14", "close": 22.02, "volume": 507033.0}, {"date": "2026-01-15", "close": 22.67, "volume": 421884.0}, {"date": "2026-01-16", "close": 21.86, "volume": 656774.0}, {"date": "2026-01-20", "close": 21.73, "volume": 428166.0}, {"date": "2026-01-21", "close": 22.07, "volume": 557926.0}, {"date": "2026-01-22", "close": 22.21, "volume": 450223.0}, {"date": "2026-01-23", "close": 21.54, "volume": 618676.0}, {"date": "2026-01-26", "close": 21.33, "volume": 415991.0}, {"date": "2026-01-27", "close": 20.53, "volume": 419987.0}, {"date": "2026-01-28", "close": 20.67, "volume": 686072.0}, {"date": "2026-01-29", "close": 21.0, "volume": 810626.0}, {"date": "2026-01-30", "close": 21.38, "volume": 853095.0}, {"date": "2026-02-02", "close": 21.44, "volume": 591789.0}, {"date": "2026-02-03", "close": 20.9, "volume": 410681.0}, {"date": "2026-02-04", "close": 20.86, "volume": 607937.0}, {"date": "2026-02-05", "close": 20.83, "volume": 565103.0}, {"date": "2026-02-06", "close": 20.89, "volume": 550654.0}, {"date": "2026-02-09", "close": 20.89, "volume": 486908.0}, {"date": "2026-02-10", "close": 21.09, "volume": 442134.0}, {"date": "2026-02-11", "close": 21.47, "volume": 401736.0}, {"date": "2026-02-12", "close": 21.07, "volume": 476783.0}, {"date": "2026-02-13", "close": 21.52, "volume": 439228.0}, {"date": "2026-02-17", "close": 21.71, "volume": 515940.0}, {"date": "2026-02-18", "close": 21.97, "volume": 950935.0}, {"date": "2026-02-19", "close": 19.3, "volume": 4110675.0}, {"date": "2026-02-20", "close": 18.82, "volume": 1922357.0}, {"date": "2026-02-23", "close": 19.74, "volume": 1752809.0}, {"date": "2026-02-24", "close": 20.06, "volume": 1336518.0}, {"date": "2026-02-25", "close": 19.9, "volume": 978891.0}, {"date": "2026-02-26", "close": 19.86, "volume": 883068.0}, {"date": "2026-02-27", "close": 19.85, "volume": 777582.0}, {"date": "2026-03-02", "close": 19.57, "volume": 858107.0}, {"date": "2026-03-03", "close": 19.74, "volume": 562066.0}, {"date": "2026-03-04", "close": 19.88, "volume": 753859.0}, {"date": "2026-03-05", "close": 19.29, "volume": 821210.0}, {"date": "2026-03-06", "close": 19.75, "volume": 1173635.0}, {"date": "2026-03-09", "close": 20.1, "volume": 1098896.0}, {"date": "2026-03-10", "close": 19.74, "volume": 654381.0}, {"date": "2026-03-11", "close": 19.79, "volume": 719803.0}, {"date": "2026-03-12", "close": 19.46, "volume": 1119056.0}, {"date": "2026-03-13", "close": 19.56, "volume": 564858.0}, {"date": "2026-03-16", "close": 19.49, "volume": 428223.0}, {"date": "2026-03-17", "close": 19.62, "volume": 651186.0}, {"date": "2026-03-18", "close": 19.83, "volume": 1081465.0}, {"date": "2026-03-19", "close": 19.89, "volume": 1384198.0}, {"date": "2026-03-20", "close": 19.7, "volume": 2501527.0}, {"date": "2026-03-23", "close": 20.6, "volume": 1286464.0}, {"date": "2026-03-24", "close": 20.75, "volume": 826535.0}, {"date": "2026-03-25", "close": 21.19, "volume": 595015.0}, {"date": "2026-03-26", "close": 20.98, "volume": 783885.0}, {"date": "2026-03-27", "close": 20.5, "volume": 790890.0}, {"date": "2026-03-30", "close": 20.8, "volume": 1063776.0}, {"date": "2026-03-31", "close": 21.39, "volume": 878359.0}, {"date": "2026-04-01", "close": 20.7, "volume": 762167.0}, {"date": "2026-04-02", "close": 21.18, "volume": 729383.0}, {"date": "2026-04-06", "close": 21.69, "volume": 635957.0}, {"date": "2026-04-07", "close": 21.74, "volume": 676665.0}, {"date": "2026-04-08", "close": 21.38, "volume": 891991.0}, {"date": "2026-04-09", "close": 21.34, "volume": 565389.0}, {"date": "2026-04-10", "close": 21.45, "volume": 465576.0}, {"date": "2026-04-13", "close": 21.81, "volume": 598168.0}, {"date": "2026-04-14", "close": 22.61, "volume": 890991.0}, {"date": "2026-04-15", "close": 22.19, "volume": 574072.0}, {"date": "2026-04-16", "close": 22.21, "volume": 361703.0}, {"date": "2026-04-17", "close": 23.07, "volume": 442410.0}, {"date": "2026-04-20", "close": 23.19, "volume": 536299.0}, {"date": "2026-04-21", "close": 22.88, "volume": 634828.0}, {"date": "2026-04-22", "close": 22.85, "volume": 383209.0}, {"date": "2026-04-23", "close": 22.76, "volume": 366849.0}, {"date": "2026-04-24", "close": 23.04, "volume": 470872.0}, {"date": "2026-04-27", "close": 23.39, "volume": 626204.0}, {"date": "2026-04-28", "close": 22.96, "volume": 617969.0}, {"date": "2026-04-29", "close": 22.31, "volume": 968908.0}, {"date": "2026-04-30", "close": 22.51, "volume": 1188208.0}, {"date": "2026-05-01", "close": 22.75, "volume": 761013.0}, {"date": "2026-05-04", "close": 22.41, "volume": 1076022.0}, {"date": "2026-05-05", "close": 20.83, "volume": 1910829.0}, {"date": "2026-05-06", "close": 22.21, "volume": 1636577.0}, {"date": "2026-05-07", "close": 22.93, "volume": 1127003.0}, {"date": "2026-05-08", "close": 23.51, "volume": 798764.0}, {"date": "2026-05-11", "close": 23.37, "volume": 821761.0}, {"date": "2026-05-12", "close": 23.68, "volume": 793409.0}, {"date": "2026-05-13", "close": 23.98, "volume": 1112558.0}, {"date": "2026-05-14", "close": 23.48, "volume": 1075757.0}, {"date": "2026-05-15", "close": 22.49, "volume": 888926.0}, {"date": "2026-05-18", "close": 22.64, "volume": 708777.0}, {"date": "2026-05-19", "close": 23.01, "volume": 887036.0}, {"date": "2026-05-20", "close": 22.47, "volume": 751680.0}, {"date": "2026-05-21", "close": 21.55, "volume": 872363.0}, {"date": "2026-05-22", "close": 21.26, "volume": 768671.0}, {"date": "2026-05-26", "close": 21.56, "volume": 711136.0}, {"date": "2026-05-27", "close": 21.65, "volume": 563383.0}, {"date": "2026-05-28", "close": 21.61, "volume": 737021.0}, {"date": "2026-05-29", "close": 21.54, "volume": 797561.0}, {"date": "2026-06-01", "close": 21.62, "volume": 997844.0}, {"date": "2026-06-02", "close": 21.76, "volume": 713400.0}, {"date": "2026-06-03", "close": 21.84, "volume": 681698.0}, {"date": "2026-06-04", "close": 22.37, "volume": 694574.0}, {"date": "2026-06-05", "close": 22.61, "volume": 461478.0}, {"date": "2026-06-08", "close": 22.47, "volume": 683121.0}, {"date": "2026-06-09", "close": 23.66, "volume": 745573.0}, {"date": "2026-06-10", "close": 23.56, "volume": 719986.0}, {"date": "2026-06-11", "close": 24.16, "volume": 664690.0}, {"date": "2026-06-12", "close": 24.3, "volume": 562334.0}, {"date": "2026-06-15", "close": 24.37, "volume": 615119.0}, {"date": "2026-06-16", "close": 24.15, "volume": 609386.0}, {"date": "2026-06-17", "close": 23.55, "volume": 648291.0}, {"date": "2026-06-18", "close": 23.61, "volume": 2146163.0}, {"date": "2026-06-22", "close": 23.52, "volume": 927029.0}, {"date": "2026-06-23", "close": 23.86, "volume": 580835.0}, {"date": "2026-06-24", "close": 24.22, "volume": 630863.0}, {"date": "2026-06-25", "close": 24.11, "volume": 702601.0}, {"date": "2026-06-26", "close": 24.68, "volume": 1557075.0}, {"date": "2026-06-29", "close": 24.69, "volume": 776574.0}, {"date": "2026-06-30", "close": 25.33, "volume": 704043.0}, {"date": "2026-07-01", "close": 26.14, "volume": 987312.0}, {"date": "2026-07-02", "close": 26.76, "volume": 831920.0}, {"date": "2026-07-06", "close": 27.39, "volume": 674448.0}, {"date": "2026-07-07", "close": 26.85, "volume": 786515.0}, {"date": "2026-07-08", "close": 26.79, "volume": 865726.0}, {"date": "2026-07-09", "close": 26.92, "volume": 787597.0}, {"date": "2026-07-10", "close": 26.27, "volume": 559631.0}, {"date": "2026-07-13", "close": 26.14, "volume": 695069.0}, {"date": "2026-07-14", "close": 24.11, "volume": 1247331.0}, {"date": "2026-07-15", "close": 25.88, "volume": 1621930.0}, {"date": "2026-07-16", "close": 26.34, "volume": 975747.0}, {"date": "2026-07-17", "close": 26.13, "volume": 566368.0}, {"date": "2026-07-20", "close": 25.71, "volume": 502749.0}, {"date": "2026-07-21", "close": 26.14, "volume": 609661.0}, {"date": "2026-07-22", "close": 25.83, "volume": 577509.0}, {"date": "2026-07-23", "close": 25.58, "volume": 604724.0}, {"date": "2026-07-24", "close": 26.26, "volume": 533298.0}, {"date": "2026-07-27", "close": 26.14, "volume": 754704.0}, {"date": "2026-07-28", "close": 26.86, "volume": 506158.0}, {"date": "2026-07-29", "close": 26.73, "volume": 554588.0}, {"date": "2026-07-30", "close": 26.48, "volume": 847324.0}, {"date": "2026-07-31", "close": 26.51, "volume": 453564.0}, {"date": "2026-08-03", "close": 26.25, "volume": 720677.0}, {"date": "2026-08-04", "close": 24.71, "volume": 1545067.0}, {"date": "2026-08-05", "close": 25.99, "volume": 1500644.0}, {"date": "2026-08-06", "close": 26.51, "volume": 1065211.0}, {"date": "2026-08-07", "close": 27.08, "volume": 898463.0}], "refreshing": true}