{"ticker": "MLKN", "overview": {"cik": "66382", "ticker": "MLKN", "name": "MILLERKNOLL, INC.", "industry": "Office Furniture", "country": "United States", "sic": "2520", "announcements": [{"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001471446-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001621228-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000066382-26-000173", "price_sensitive": true}, {"form": "S-8", "date": "2026-10-16", "title": "Employee share plan", "accession": "0000066382-26-000168", "price_sensitive": false}, {"form": "3", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0002158922-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0000066382-26-000161", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-28", "title": "Quarterly report", "accession": "0000066382-26-000156", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0000066382-26-000150", "price_sensitive": true}, {"form": "ARS", "date": "2026-08-28", "title": "Form ARS", "accession": "0000066382-26-000145", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-28", "title": "Form DEFA14A", "accession": "0000066382-26-000144", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-28", "title": "Proxy statement", "accession": "0000066382-26-000143", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002074", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007693", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007627", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001621228-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001493708-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001822082-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001797945-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001637150-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001471446-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001621228-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001493708-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001822082-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001797945-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001637150-26-000004", "price_sensitive": false}]}, "description": "MILLERKNOLL, INC. trades as MLKN on the NASDAQ and is registered in the United States, classified under Office Furniture (SIC 2520). Privy Trades holds 210 insider filings for the company, from January 2022 to December 2023. Across those, 9 insiders disclosed 7 open-market purchases totalling $2.54M against 5 sales totalling $576.56K. The most recent filing on record is dated 22 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 2542962.6566000003, "sell_n": 5, "sell_sum": 576563.9543, "net": 1966398.7023000005, "insiders": 9, "first_date": "2022-01-18", "last_date": "2023-12-22"}, "metrics": {"ticker": "MLKN", "has_prices": true, "as_of": "2026-08-07", "last": 24.49, "prev_close": 23.68, "change": 0.8099999999999987, "change_pct": 0.03420608108108103, "session_volume": 497740.0, "vwap_5": 24.158011955196834, "vwap_20": 22.45534390596995, "vwap_60": 18.617706538097032, "vwap_250": 17.645004292945796, "high_52w": 24.49, "low_52w": 13.88, "avg_volume_20": 702158.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001621228-26-000008", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Kevin J. Veltman", "who_key": "Veltman Kevin J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 48006.15408, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "CFO files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621228/000162122826000008/0001621228-26-000008-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16785}, {"id": "0001471446-26-000008", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Jeffrey M. Stutz", "who_key": "Stutz Jeffrey M", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "CEO files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1471446/000147144626000008/0001471446-26-000008-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16785}, {"id": "0001621228-26-000006", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Kevin J. Veltman", "who_key": "Veltman Kevin J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25709.93548, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "CFO files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621228/000162122826000006/0001621228-26-000006-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134865}, {"id": "0001822082-26-000006", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "John P. Michael", "who_key": "Michael John P", "role": "President North America Contra", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 235729.81152, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "President files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822082/000182208226000006/0001822082-26-000006-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134865}, {"id": "0001493708-26-000006", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Bruce Benedict Watson", "who_key": "Watson Bruce Benedict", "role": "Chief Creative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 178560.9674, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1493708/000149370826000006/0001493708-26-000006-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134865}, {"id": "0001471446-26-000006", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Jeffrey M. Stutz", "who_key": "Stutz Jeffrey M", "role": "Interim CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 236598.76824, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "CEO files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1471446/000147144626000006/0001471446-26-000006-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134865}, {"id": "0001637150-26-000006", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Hourigan Rice Jacqueline", "who_key": "Jacqueline Hourigan Rice", "role": "Chief Legal Officer and Corpor", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 151775.4542, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637150/000163715026000006/0001637150-26-000006-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134865}, {"id": "0001797945-26-000006", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Debbie F. Propst", "who_key": "Propst Debbie F", "role": "President Global Retail", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 251467.59824, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "President files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1797945/000179794526000006/0001797945-26-000006-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134865}, {"id": "0001621228-26-000004", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Kevin J. Veltman", "who_key": "Veltman Kevin J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33577.86547, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "CFO files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000162122826000004/0001621228-26-000004-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149265}, {"id": "0001493708-26-000004", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Bruce Benedict Watson", "who_key": "Watson Bruce Benedict", "role": "Chief Creative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 145260.66969, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000149370826000004/0001493708-26-000004-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149265}, {"id": "0001822082-26-000004", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "John P. Michael", "who_key": "Michael John P", "role": "President North America Contra", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 164905.65191, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "President files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000182208226000004/0001822082-26-000004-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149265}, {"id": "0001797945-26-000004", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Debbie F. Propst", "who_key": "Propst Debbie F", "role": "President Global Retail", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 175914.93959999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "President files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000179794526000004/0001797945-26-000004-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149265}, {"id": "0001637150-26-000004", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Hourigan Rice Jacqueline", "who_key": "Jacqueline Hourigan Rice", "role": "Chief Legal Officer and Corpor", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 128955.00339499999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000163715026000004/0001637150-26-000004-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149265}, {"id": "0001471446-26-000004", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Jeffrey M. Stutz", "who_key": "Stutz Jeffrey M", "role": "Interim CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 190635.84579499997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "CEO files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000147144626000004/0001471446-26-000004-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149265}, {"id": "0001493708-26-000002", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Bruce Benedict Watson", "who_key": "Watson Bruce Benedict", "role": "Chief Creative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000149370826000002/0001493708-26-000002-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160785}, {"id": "0001822082-26-000002", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "John P. Michael", "who_key": "Michael John P", "role": "President North America Contra", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "President files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000182208226000002/0001822082-26-000002-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160785}, {"id": "0001621228-26-000002", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Kevin J. Veltman", "who_key": "Veltman Kevin J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "CFO files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000162122826000002/0001621228-26-000002-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160785}, {"id": "0001797945-26-000002", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Debbie F. Propst", "who_key": "Propst Debbie F", "role": "President Global Retail", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "President files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000179794526000002/0001797945-26-000002-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160785}, {"id": "0001637150-26-000002", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Hourigan Rice Jacqueline", "who_key": "Jacqueline Hourigan Rice", "role": "Chief Legal Officer and Corpor", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "C-suite exec files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000163715026000002/0001637150-26-000002-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160785}, {"id": "0001471446-26-000002", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Jeffrey M. Stutz", "who_key": "Stutz Jeffrey M", "role": "Interim CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "CEO files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000147144626000002/0001471446-26-000002-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160785}, {"id": "13DG-0000315066-26-002074", "src": "13DG", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "FMR LLC moves to a 3.1% passive stake in MLKN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002074-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0000315066-26-001268", "src": "13DG", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "FMR LLC takes a 5.3% passive stake in MLKN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001268-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260145}, {"id": "13DG-0002100119-26-000797", "src": "13DG", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Millerknoll, Inc.", "who_key": "MILLERKNOLL, 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": "Office Furniture", "country": "United States", "headline": "MILLERKNOLL, INC. takes a 5.26% passive stake in MLKN", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/0002100119-26-000797-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0002100121-26-000507", "src": "13DG", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Millerknoll, Inc.", "who_key": "MILLERKNOLL, 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": "Office Furniture", "country": "United States", "headline": "MILLERKNOLL, INC. crosses 5% of MLKN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/0002100121-26-000507-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0000102909-26-001871", "src": "13DG", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Millerknoll, Inc.", "who_key": "MILLERKNOLL, 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": "Office Furniture", "country": "United States", "headline": "MILLERKNOLL, INC. adjusts its stake in MLKN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/0000102909-26-001871-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "0001846018-26-000004", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Claire Spofford", "who_key": "Spofford Claire", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 119986.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "Director files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000184601826000004/0001846018-26-000004-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375345}, {"id": "0002035345-26-000002", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Edmundson Tina Edekar", "who_key": "Edekar Edmundson Tina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 131988.519, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "Director files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000203534526000002/0002035345-26-000002-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419985}, {"id": "0001198064-26-000002", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Douglas D. French", "who_key": "FRENCH DOUGLAS D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 297211.668, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "Director files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000119806426000002/0001198064-26-000002-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419985}, {"id": "0002035395-26-000002", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Jeanne Kay Gang", "who_key": "Gang Jeanne Kay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 119983.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "Director files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000203539526000002/0002035395-26-000002-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419985}, {"id": "0001340109-26-000002", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "John R. Hoke III", "who_key": "Hoke John R III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179985.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "Director files routine paperwork on MLKN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000134010926000002/0001340109-26-000002-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419985}], "recent_buys": [{"id": "0001901570-23-000034", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Michael A. Volkema", "who_key": "VOLKEMA MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 230246.0832, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "Board member picks up $230K of MLKN", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157023000034/0001901570-23-000034-index.htm", "trade_date": "2023-07-18", "timestamp": "2023-07-18", "mins": 1733265}, {"id": "0001901570-23-000033", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Michael R. Smith", "who_key": "Smith Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20628.96, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "Board insider adds $21K of MLKN", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157023000033/0001901570-23-000033-index.htm", "trade_date": "2023-07-18", "timestamp": "2023-07-18", "mins": 1733265}, {"id": "0001901570-23-000032", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Mike C. Smith", "who_key": "Smith Mike C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68988.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "MLKN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157023000032/0001901570-23-000032-index.htm", "trade_date": "2023-07-18", "timestamp": "2023-07-18", "mins": 1733265}, {"id": "0001901570-23-000031", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Lisa A. Kro", "who_key": "KRO LISA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99948.09999999999, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "4 insiders pile into MLKN", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157023000031/0001901570-23-000031-index.htm", "trade_date": "2023-07-17", "timestamp": "2023-07-17", "mins": 1734705}, {"id": "0001901570-23-000026", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Megan Lyon", "who_key": "Lyon Megan", "role": "Chief Strategy Offcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99996.0, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "5 insiders now buying MLKN", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157023000026/0001901570-23-000026-index.htm", "trade_date": "2023-05-05", "timestamp": "2023-05-05", "mins": 1839825}, {"id": "0001901570-23-000024", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Michael A. Volkema", "who_key": "VOLKEMA MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000192.9, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "6 insiders now buying MLKN", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157023000024/0001901570-23-000024-index.htm", "trade_date": "2023-05-03", "timestamp": "2023-05-03", "mins": 1842705}, {"id": "0001901570-22-000145", "src": "INSIDERS", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Andrea Owen", "who_key": "Owen Andrea", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1022962.6134000001, "score": 76.1, "price_sensitive": true, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "6 insiders pile into MLKN", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157022000145/0001901570-22-000145-index.htm", "trade_date": "2022-10-03", "timestamp": "2022-10-03", "mins": 2147985}], "institutional": [{"id": "13DG-0000315066-26-002074", "src": "13DG", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "FMR LLC moves to a 3.1% passive stake in MLKN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002074-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0000315066-26-001268", "src": "13DG", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Office Furniture", "country": "United States", "headline": "FMR LLC takes a 5.3% passive stake in MLKN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001268-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260145}, {"id": "13DG-0002100119-26-000797", "src": "13DG", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Millerknoll, Inc.", "who_key": "MILLERKNOLL, 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": "Office Furniture", "country": "United States", "headline": "MILLERKNOLL, INC. takes a 5.26% passive stake in MLKN", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/0002100119-26-000797-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0002100121-26-000507", "src": "13DG", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Millerknoll, Inc.", "who_key": "MILLERKNOLL, 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": "Office Furniture", "country": "United States", "headline": "MILLERKNOLL, INC. crosses 5% of MLKN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/0002100121-26-000507-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0000102909-26-001871", "src": "13DG", "ticker": "MLKN", "cik": "66382", "company": "MILLERKNOLL, INC.", "company_raw": "MILLERKNOLL, INC.", "who": "Millerknoll, Inc.", "who_key": "MILLERKNOLL, 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": "Office Furniture", "country": "United States", "headline": "MILLERKNOLL, INC. adjusts its stake in MLKN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/66382/0000102909-26-001871-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MillerKnoll, Inc. - Common Stock", "new_value": "MILLERKNOLL, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000066382", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000066382", "applied": 1, "detected_at": "2026-10-26T02:17:06.301349"}]}, "key_people": [{"who": "Michael A. Volkema", "who_key": "VOLKEMA MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1230438.9832000001, "sold": 0, "net": 1230438.9832000001, "trades": 2, "top_score": 58.1, "lean": "buying", "history": [{"action": "BUY", "amount": 230246.0832, "date": "2023-07-18", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157023000034/0001901570-23-000034-index.htm"}, {"action": "BUY", "amount": 1000192.9, "date": "2023-05-03", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157023000024/0001901570-23-000024-index.htm"}], "latest": {"action": "BUY", "amount": 230246.0832, "date": "2023-07-18", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157023000034/0001901570-23-000034-index.htm"}}, {"who": "Andrea Owen", "who_key": "Owen Andrea", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 1022962.6134000001, "sold": 0, "net": 1022962.6134000001, "trades": 1, "top_score": 76.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1022962.6134000001, "date": "2022-10-03", "score": 76.1, "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157022000145/0001901570-22-000145-index.htm"}], "latest": {"action": "BUY", "amount": 1022962.6134000001, "date": "2022-10-03", "score": 76.1, "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157022000145/0001901570-22-000145-index.htm"}}, {"who": "Jeffrey M. Stutz", "who_key": "Stutz Jeffrey M", "role": "Chief Fincl Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 275836.3071, "net": -275836.3071, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 275836.3071, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157023000070/0001901570-23-000070-index.htm"}], "latest": {"action": "SELL", "amount": 275836.3071, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157023000070/0001901570-23-000070-index.htm"}}, {"who": "Bruce Benedict Watson", "who_key": "Watson Bruce Benedict", "role": "Herman Miller Brand President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 262164.0, "net": -262164.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 262164.0, "date": "2022-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157022000049/0001901570-22-000049-index.htm"}], "latest": {"action": "SELL", "amount": 262164.0, "date": "2022-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157022000049/0001901570-22-000049-index.htm"}}, {"who": "Megan Lyon", "who_key": "Lyon Megan", "role": "Chief Strategy Offcr", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 99996.0, "sold": 0, "net": 99996.0, "trades": 1, "top_score": 51.2, "lean": "buying", "history": [{"action": "BUY", "amount": 99996.0, "date": "2023-05-05", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157023000026/0001901570-23-000026-index.htm"}], "latest": {"action": "BUY", "amount": 99996.0, "date": "2023-05-05", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157023000026/0001901570-23-000026-index.htm"}}, {"who": "Lisa A. Kro", "who_key": "KRO LISA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99948.09999999999, "sold": 0, "net": 99948.09999999999, "trades": 1, "top_score": 41.8, "lean": "buying", "history": [{"action": "BUY", "amount": 99948.09999999999, "date": "2023-07-17", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157023000031/0001901570-23-000031-index.htm"}], "latest": {"action": "BUY", "amount": 99948.09999999999, "date": "2023-07-17", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157023000031/0001901570-23-000031-index.htm"}}, {"who": "Mike C. Smith", "who_key": "Smith Mike C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 68988.0, "sold": 0, "net": 68988.0, "trades": 1, "top_score": 41.0, "lean": "buying", "history": [{"action": "BUY", "amount": 68988.0, "date": "2023-07-18", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157023000032/0001901570-23-000032-index.htm"}], "latest": {"action": "BUY", "amount": 68988.0, "date": "2023-07-18", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157023000032/0001901570-23-000032-index.htm"}}, {"who": "Richard Scott", "who_key": "Scott Richard", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 38563.6472, "net": -38563.6472, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16346.880000000001, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157022000141/0001901570-22-000141-index.htm"}, {"action": "SELL", "amount": 16165.199999999999, "date": "2022-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157022000108/0001901570-22-000108-index.htm"}, {"action": "SELL", "amount": 6051.5671999999995, "date": "2022-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157022000006/0001901570-22-000006-index.htm"}], "latest": {"action": "SELL", "amount": 16346.880000000001, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/66382/000190157022000141/0001901570-22-000141-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001471446-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001621228-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000066382-26-000173", "price_sensitive": true}, {"form": "S-8", "date": "2026-10-16", "title": "Employee share plan", "accession": "0000066382-26-000168", "price_sensitive": false}, {"form": "3", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0002158922-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0000066382-26-000161", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-28", "title": "Quarterly report", "accession": "0000066382-26-000156", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0000066382-26-000150", "price_sensitive": true}, {"form": "ARS", "date": "2026-08-28", "title": "Form ARS", "accession": "0000066382-26-000145", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-28", "title": "Form DEFA14A", "accession": "0000066382-26-000144", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-28", "title": "Proxy statement", "accession": "0000066382-26-000143", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002074", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007693", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007627", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001621228-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001493708-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001822082-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001797945-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001637150-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001471446-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001621228-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001493708-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001822082-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001797945-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "PRIMARY DOCUMENT", "accession": "0001637150-26-000004", "price_sensitive": false}], "performance": {"ticker": "MLKN", "has_prices": true, "summary": {"n": 7, "avg": 0.45674290092462083, "win_rate": 1.0, "best": 0.541220893643801, "worst": 0.4164256795835743, "as_of": "2026-08-07"}, "buys": [{"who": "VOLKEMA MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 230246.0832, "date": "2023-07-18", "score": 44.5, "ref_price": 17.29, "return": 0.4164256795835743}, {"who": "Smith Michael R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20628.96, "date": "2023-07-18", "score": 46.0, "ref_price": 17.29, "return": 0.4164256795835743}, {"who": "Smith Mike C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68988.0, "date": "2023-07-18", "score": 41.0, "ref_price": 17.29, "return": 0.4164256795835743}, {"who": "KRO LISA A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99948.09999999999, "date": "2023-07-17", "score": 41.8, "ref_price": 16.89, "return": 0.4499703966844285}, {"who": "Lyon Megan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Offcr", "amount": 99996.0, "date": "2023-05-05", "score": 51.2, "ref_price": 15.89, "return": 0.541220893643801}, {"who": "VOLKEMA MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000192.9, "date": "2023-05-03", "score": 58.1, "ref_price": 16.18, "return": 0.5135970333745364}, {"who": "Owen Andrea", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 1022962.6134000001, "date": "2022-10-03", "score": 76.1, "ref_price": 16.97, "return": 0.44313494401885684}]}, "price_series": [{"date": "2016-08-01", "close": 32.49, "volume": 374738.0}, {"date": "2016-08-02", "close": 32.33, "volume": 392931.0}, {"date": "2016-08-03", "close": 32.16, "volume": 443844.0}, {"date": "2016-08-04", "close": 32.72, "volume": 283358.0}, {"date": "2016-08-05", "close": 33.61, "volume": 346046.0}, {"date": "2016-08-08", "close": 33.59, "volume": 223452.0}, {"date": "2016-08-09", "close": 33.5, "volume": 317583.0}, {"date": "2016-08-10", "close": 33.13, "volume": 197481.0}, {"date": "2016-08-11", "close": 33.22, "volume": 271121.0}, {"date": "2016-08-12", "close": 33.35, "volume": 215215.0}, {"date": "2016-08-15", "close": 33.74, "volume": 196090.0}, {"date": "2016-08-16", "close": 33.69, "volume": 300747.0}, {"date": "2016-08-17", "close": 33.78, "volume": 263640.0}, {"date": "2016-08-18", "close": 34.33, "volume": 224935.0}, {"date": "2016-08-19", "close": 34.74, "volume": 340206.0}, {"date": "2016-08-22", "close": 34.88, "volume": 229975.0}, {"date": "2016-08-23", "close": 35.48, "volume": 257684.0}, {"date": "2016-08-24", "close": 35.58, "volume": 316601.0}, {"date": "2016-08-25", "close": 35.79, "volume": 238904.0}, {"date": "2016-08-26", "close": 36.03, "volume": 376973.0}, {"date": "2016-08-29", "close": 35.95, "volume": 285424.0}, {"date": "2016-08-30", "close": 35.94, "volume": 333353.0}, {"date": "2016-08-31", "close": 36.07, "volume": 319149.0}, {"date": "2016-09-01", "close": 35.59, "volume": 486338.0}, {"date": "2016-09-02", "close": 35.94, "volume": 390291.0}, {"date": "2016-09-06", "close": 35.78, "volume": 205826.0}, {"date": "2016-09-07", "close": 36.14, "volume": 318028.0}, {"date": "2016-09-08", "close": 35.91, "volume": 211362.0}, {"date": "2016-09-09", "close": 34.64, "volume": 322842.0}, {"date": "2016-09-12", "close": 35.19, "volume": 237661.0}, {"date": "2016-09-13", "close": 34.62, "volume": 291627.0}, {"date": "2016-09-14", "close": 34.61, "volume": 274564.0}, {"date": "2016-09-15", "close": 35.13, "volume": 168810.0}, {"date": "2016-09-16", "close": 34.92, "volume": 363417.0}, {"date": "2016-09-19", "close": 35.26, "volume": 256971.0}, {"date": "2016-09-20", "close": 32.15, "volume": 1224908.0}, {"date": "2016-09-21", "close": 32.15, "volume": 833467.0}, {"date": "2016-09-22", "close": 30.6, "volume": 2225692.0}, {"date": "2016-09-23", "close": 29.54, "volume": 1131352.0}, {"date": "2016-09-26", "close": 29.2, "volume": 833600.0}, {"date": "2016-09-27", "close": 29.0, "volume": 590446.0}, {"date": "2016-09-28", "close": 28.875, "volume": 526689.0}, {"date": "2016-09-29", "close": 28.54, "volume": 377223.0}, {"date": "2016-09-30", "close": 28.6, "volume": 482179.0}, {"date": "2016-10-03", "close": 27.94, "volume": 542656.0}, {"date": "2016-10-04", "close": 28.34, "volume": 822848.0}, {"date": "2016-10-05", "close": 28.32, "volume": 945209.0}, {"date": "2016-10-06", "close": 28.5, "volume": 622337.0}, {"date": "2016-10-07", "close": 28.25, "volume": 633470.0}, {"date": "2016-10-10", "close": 28.47, "volume": 424790.0}, {"date": "2016-10-11", "close": 27.7, "volume": 338198.0}, {"date": "2016-10-12", "close": 27.53, "volume": 464836.0}, {"date": "2016-10-13", "close": 27.32, "volume": 571566.0}, {"date": "2016-10-14", "close": 27.16, "volume": 681043.0}, {"date": "2016-10-17", "close": 27.49, "volume": 574205.0}, {"date": "2016-10-18", "close": 27.3, "volume": 427836.0}, {"date": "2016-10-19", "close": 27.78, "volume": 523257.0}, {"date": "2016-10-20", "close": 27.88, "volume": 470025.0}, {"date": "2016-10-21", "close": 28.12, "volume": 396422.0}, {"date": "2016-10-24", "close": 28.45, "volume": 271745.0}, {"date": "2016-10-25", "close": 28.13, "volume": 299774.0}, {"date": "2016-10-26", "close": 28.15, "volume": 307153.0}, {"date": "2016-10-27", "close": 27.87, "volume": 221039.0}, {"date": "2016-10-28", "close": 27.9, "volume": 172622.0}, {"date": "2016-10-31", "close": 27.8, "volume": 228268.0}, {"date": "2016-11-01", "close": 27.55, "volume": 389373.0}, {"date": "2016-11-02", "close": 27.725, "volume": 369559.0}, {"date": "2016-11-03", "close": 27.45, "volume": 437792.0}, {"date": "2016-11-04", "close": 27.4, "volume": 355232.0}, {"date": "2016-11-07", "close": 29.1, "volume": 541794.0}, {"date": "2016-11-08", "close": 28.6, "volume": 318010.0}, {"date": "2016-11-09", "close": 30.05, "volume": 501511.0}, {"date": "2016-11-10", "close": 30.45, "volume": 416057.0}, {"date": "2016-11-11", "close": 31.9, "volume": 426401.0}, {"date": "2016-11-14", "close": 31.85, "volume": 523029.0}, {"date": "2016-11-15", "close": 31.6, "volume": 263507.0}, {"date": "2016-11-16", "close": 31.6, "volume": 251469.0}, {"date": "2016-11-17", "close": 31.85, "volume": 341766.0}, {"date": "2016-11-18", "close": 32.55, "volume": 344308.0}, {"date": "2016-11-21", "close": 33.2, "volume": 353131.0}, {"date": "2016-11-22", "close": 33.95, "volume": 301258.0}, {"date": "2016-11-23", "close": 34.35, "volume": 245213.0}, {"date": "2016-11-25", "close": 34.3, "volume": 116363.0}, {"date": "2016-11-28", "close": 33.95, "volume": 621274.0}, {"date": "2016-11-29", "close": 33.7, "volume": 272659.0}, {"date": "2016-11-30", "close": 32.5, "volume": 437718.0}, {"date": "2016-12-01", "close": 33.4, "volume": 294875.0}, {"date": "2016-12-02", "close": 32.65, "volume": 264438.0}, {"date": "2016-12-05", "close": 33.05, "volume": 393720.0}, {"date": "2016-12-06", "close": 33.3, "volume": 426389.0}, {"date": "2016-12-07", "close": 33.85, "volume": 340047.0}, {"date": "2016-12-08", "close": 34.05, "volume": 478079.0}, {"date": "2016-12-09", "close": 34.45, "volume": 658104.0}, {"date": "2016-12-12", "close": 34.45, "volume": 353990.0}, {"date": "2016-12-13", "close": 34.5, "volume": 543509.0}, {"date": "2016-12-14", "close": 34.35, "volume": 358656.0}, {"date": "2016-12-15", "close": 35.35, "volume": 408738.0}, {"date": "2016-12-16", "close": 35.55, "volume": 1163328.0}, {"date": "2016-12-19", "close": 35.75, "volume": 439599.0}, {"date": "2016-12-20", "close": 35.85, "volume": 326771.0}, {"date": "2016-12-21", "close": 35.5, "volume": 781311.0}, {"date": "2016-12-22", "close": 34.35, "volume": 892418.0}, {"date": "2016-12-23", "close": 33.9, "volume": 318071.0}, {"date": "2016-12-27", "close": 34.35, "volume": 236653.0}, {"date": "2016-12-28", "close": 34.0, "volume": 328165.0}, {"date": "2016-12-29", "close": 34.6, "volume": 243950.0}, {"date": "2016-12-30", "close": 34.2, "volume": 201838.0}, {"date": "2017-01-03", "close": 32.9, "volume": 546642.0}, {"date": "2017-01-04", "close": 33.05, "volume": 620357.0}, {"date": "2017-01-05", "close": 32.45, "volume": 365140.0}, {"date": "2017-01-06", "close": 32.05, "volume": 525509.0}, {"date": "2017-01-09", "close": 31.15, "volume": 424916.0}, {"date": "2017-01-10", "close": 31.65, "volume": 329595.0}, {"date": "2017-01-11", "close": 31.35, "volume": 276244.0}, {"date": "2017-01-12", "close": 31.05, "volume": 312387.0}, {"date": "2017-01-13", "close": 31.75, "volume": 295073.0}, {"date": "2017-01-17", "close": 31.4, "volume": 385884.0}, {"date": "2017-01-18", "close": 31.25, "volume": 300256.0}, {"date": "2017-01-19", "close": 30.95, "volume": 249750.0}, {"date": "2017-01-20", "close": 31.0, "volume": 235856.0}, {"date": "2017-01-23", "close": 30.7, "volume": 213152.0}, {"date": "2017-01-24", "close": 31.35, "volume": 246597.0}, {"date": "2017-01-25", "close": 31.5, "volume": 190094.0}, {"date": "2017-01-26", "close": 31.0, "volume": 312208.0}, {"date": "2017-01-27", "close": 31.05, "volume": 308814.0}, {"date": "2017-01-30", "close": 31.1, "volume": 379810.0}, {"date": "2017-01-31", "close": 31.2, "volume": 313426.0}, {"date": "2017-02-01", "close": 31.4, "volume": 612206.0}, {"date": "2017-02-02", "close": 31.2, "volume": 464591.0}, {"date": "2017-02-03", "close": 32.05, "volume": 227160.0}, {"date": "2017-02-06", "close": 31.5, "volume": 504792.0}, {"date": "2017-02-07", "close": 31.2, "volume": 422293.0}, {"date": "2017-02-08", "close": 30.7, "volume": 421222.0}, {"date": "2017-02-09", "close": 30.7, "volume": 430490.0}, {"date": "2017-02-10", "close": 31.35, "volume": 228588.0}, {"date": "2017-02-13", "close": 30.7, "volume": 362210.0}, {"date": "2017-02-14", "close": 30.15, "volume": 286418.0}, {"date": "2017-02-15", "close": 30.1, "volume": 311388.0}, {"date": "2017-02-16", "close": 30.4, "volume": 518494.0}, {"date": "2017-02-17", "close": 30.15, "volume": 294257.0}, {"date": "2017-02-21", "close": 30.5, "volume": 311531.0}, {"date": "2017-02-22", "close": 30.2, "volume": 316225.0}, {"date": "2017-02-23", "close": 30.3, "volume": 536662.0}, {"date": "2017-02-24", "close": 30.2, "volume": 389052.0}, {"date": "2017-02-27", "close": 30.35, "volume": 467750.0}, {"date": "2017-02-28", "close": 29.8, "volume": 478856.0}, {"date": "2017-03-01", "close": 30.4, "volume": 374359.0}, {"date": "2017-03-02", "close": 29.9, "volume": 389484.0}, {"date": "2017-03-03", "close": 30.45, "volume": 612893.0}, {"date": "2017-03-06", "close": 30.55, "volume": 217043.0}, {"date": "2017-03-07", "close": 31.15, "volume": 366485.0}, {"date": "2017-03-08", "close": 31.1, "volume": 305456.0}, {"date": "2017-03-09", "close": 30.5, "volume": 175173.0}, {"date": "2017-03-10", "close": 30.95, "volume": 288377.0}, {"date": "2017-03-13", "close": 30.7, "volume": 203474.0}, {"date": "2017-03-14", "close": 30.85, "volume": 206073.0}, {"date": "2017-03-15", "close": 30.7, "volume": 438333.0}, {"date": "2017-03-16", "close": 30.7, "volume": 335260.0}, {"date": "2017-03-17", "close": 30.15, "volume": 983801.0}, {"date": "2017-03-20", "close": 29.4, "volume": 603366.0}, {"date": "2017-03-21", "close": 29.25, "volume": 744856.0}, {"date": "2017-03-22", "close": 29.25, "volume": 437555.0}, {"date": "2017-03-23", "close": 31.6, "volume": 1340757.0}, {"date": "2017-03-24", "close": 31.4, "volume": 526926.0}, {"date": "2017-03-27", "close": 31.1, "volume": 358479.0}, {"date": "2017-03-28", "close": 31.35, "volume": 304523.0}, {"date": "2017-03-29", "close": 31.35, "volume": 328287.0}, {"date": "2017-03-30", "close": 31.5, "volume": 251340.0}, {"date": "2017-03-31", "close": 31.55, "volume": 459069.0}, {"date": "2017-04-03", "close": 31.15, "volume": 337503.0}, {"date": "2017-04-04", "close": 31.2, "volume": 315348.0}, {"date": "2017-04-05", "close": 31.75, "volume": 654911.0}, {"date": "2017-04-06", "close": 31.5, "volume": 558774.0}, {"date": "2017-04-07", "close": 31.55, "volume": 356079.0}, {"date": "2017-04-10", "close": 31.55, "volume": 304775.0}, {"date": "2017-04-11", "close": 32.25, "volume": 364631.0}, {"date": "2017-04-12", "close": 31.5, "volume": 270791.0}, {"date": "2017-04-13", "close": 30.85, "volume": 247203.0}, {"date": "2017-04-17", "close": 31.3, "volume": 441333.0}, {"date": "2017-04-18", "close": 31.25, "volume": 342558.0}, {"date": "2017-04-19", "close": 31.8, "volume": 324945.0}, {"date": "2017-04-20", "close": 32.15, "volume": 390185.0}, {"date": "2017-04-21", "close": 32.0, "volume": 335212.0}, {"date": "2017-04-24", "close": 32.3, "volume": 278006.0}, {"date": "2017-04-25", "close": 32.75, "volume": 343475.0}, {"date": "2017-04-26", "close": 33.0, "volume": 291230.0}, {"date": "2017-04-27", "close": 33.25, "volume": 443118.0}, {"date": "2017-04-28", "close": 33.1, "volume": 476285.0}, {"date": "2017-05-01", "close": 33.4, "volume": 374528.0}, {"date": "2017-05-02", "close": 34.0, "volume": 626296.0}, {"date": "2017-05-03", "close": 33.75, "volume": 293353.0}, {"date": "2017-05-04", "close": 33.35, "volume": 139016.0}, {"date": "2017-05-05", "close": 33.25, "volume": 156503.0}, {"date": "2017-05-08", "close": 33.1, "volume": 292587.0}, {"date": "2017-05-09", "close": 33.05, "volume": 257244.0}, {"date": "2017-05-10", "close": 33.3, "volume": 193208.0}, {"date": "2017-05-11", "close": 32.7, "volume": 233325.0}, {"date": "2017-05-12", "close": 32.1, "volume": 201414.0}, {"date": "2017-05-15", "close": 32.8, "volume": 212262.0}, {"date": "2017-05-16", "close": 32.65, "volume": 279982.0}, {"date": "2017-05-17", "close": 32.0, "volume": 272742.0}, {"date": "2017-05-18", "close": 31.6, "volume": 475379.0}, {"date": "2017-05-19", "close": 31.8, "volume": 888856.0}, {"date": "2017-05-22", "close": 31.85, "volume": 250078.0}, {"date": "2017-05-23", "close": 31.6, "volume": 212319.0}, {"date": "2017-05-24", "close": 31.65, "volume": 356290.0}, {"date": "2017-05-25", "close": 31.6, "volume": 237114.0}, {"date": "2017-05-26", "close": 31.55, "volume": 186269.0}, {"date": "2017-05-30", "close": 31.65, "volume": 123868.0}, {"date": "2017-05-31", "close": 31.55, "volume": 170284.0}, {"date": "2017-06-01", "close": 32.65, "volume": 261363.0}, {"date": "2017-06-02", "close": 32.7, "volume": 300043.0}, {"date": "2017-06-05", "close": 32.1, "volume": 223385.0}, {"date": "2017-06-06", "close": 32.4, "volume": 311799.0}, {"date": "2017-06-07", "close": 32.15, "volume": 258986.0}, {"date": "2017-06-08", "close": 32.6, "volume": 246143.0}, {"date": "2017-06-09", "close": 32.0, "volume": 344474.0}, {"date": "2017-06-12", "close": 32.05, "volume": 369978.0}, {"date": "2017-06-13", "close": 31.8, "volume": 324861.0}, {"date": "2017-06-14", "close": 31.55, "volume": 316484.0}, {"date": "2017-06-15", "close": 31.25, "volume": 245716.0}, {"date": "2017-06-16", "close": 30.95, "volume": 547876.0}, {"date": "2017-06-19", "close": 31.05, "volume": 385772.0}, {"date": "2017-06-20", "close": 30.7, "volume": 194410.0}, {"date": "2017-06-21", "close": 30.55, "volume": 243210.0}, {"date": "2017-06-22", "close": 29.9, "volume": 704452.0}, {"date": "2017-06-23", "close": 29.4, "volume": 796913.0}, {"date": "2017-06-26", "close": 29.5, "volume": 460278.0}, {"date": "2017-06-27", "close": 30.3, "volume": 743837.0}, {"date": "2017-06-28", "close": 30.75, "volume": 439536.0}, {"date": "2017-06-29", "close": 30.35, "volume": 378302.0}, {"date": "2017-06-30", "close": 30.4, "volume": 314073.0}, {"date": "2017-07-03", "close": 30.55, "volume": 184034.0}, {"date": "2017-07-05", "close": 30.85, "volume": 1299902.0}, {"date": "2017-07-06", "close": 33.4, "volume": 2017710.0}, {"date": "2017-07-07", "close": 34.1, "volume": 744207.0}, {"date": "2017-07-10", "close": 33.6, "volume": 708114.0}, {"date": "2017-07-11", "close": 33.2, "volume": 660271.0}, {"date": "2017-07-12", "close": 33.7, "volume": 723202.0}, {"date": "2017-07-13", "close": 34.35, "volume": 596634.0}, {"date": "2017-07-14", "close": 34.25, "volume": 327175.0}, {"date": "2017-07-17", "close": 33.95, "volume": 296361.0}, {"date": "2017-07-18", "close": 33.75, "volume": 497640.0}, {"date": "2017-07-19", "close": 33.6, "volume": 756654.0}, {"date": "2017-07-20", "close": 34.15, "volume": 359321.0}, {"date": "2017-07-21", "close": 33.75, "volume": 375083.0}, {"date": "2017-07-24", "close": 33.8, "volume": 250324.0}, {"date": "2017-07-25", "close": 33.5, "volume": 553220.0}, {"date": "2017-07-26", "close": 33.3, "volume": 379397.0}, {"date": "2017-07-27", "close": 33.85, "volume": 511231.0}, {"date": "2017-07-28", "close": 33.4, "volume": 264222.0}, {"date": "2017-07-31", "close": 33.675, "volume": 493703.0}, {"date": "2017-08-01", "close": 33.45, "volume": 279848.0}, {"date": "2017-08-02", "close": 33.15, "volume": 246136.0}, {"date": "2017-08-03", "close": 33.2, "volume": 542402.0}, {"date": "2017-08-04", "close": 33.8, "volume": 408885.0}, {"date": "2017-08-07", "close": 33.3, "volume": 385102.0}, {"date": "2017-08-08", "close": 33.55, "volume": 427313.0}, {"date": "2017-08-09", "close": 33.0, "volume": 363771.0}, {"date": "2017-08-10", "close": 32.6, "volume": 370684.0}, {"date": "2017-08-11", "close": 32.8, "volume": 401428.0}, {"date": "2017-08-14", "close": 33.1, "volume": 339974.0}, {"date": "2017-08-15", "close": 32.7, "volume": 403315.0}, {"date": "2017-08-16", "close": 33.1, "volume": 327592.0}, {"date": "2017-08-17", "close": 33.0, "volume": 533404.0}, {"date": "2017-08-18", "close": 33.0, "volume": 425424.0}, {"date": "2017-08-21", "close": 32.6, "volume": 308237.0}, {"date": "2017-08-22", "close": 32.85, "volume": 298770.0}, {"date": "2017-08-23", "close": 33.2, "volume": 414682.0}, {"date": "2017-08-24", "close": 33.05, "volume": 371762.0}, {"date": "2017-08-25", "close": 33.35, "volume": 211481.0}, {"date": "2017-08-28", "close": 33.6, "volume": 218719.0}, {"date": "2017-08-29", "close": 33.8, "volume": 312811.0}, {"date": "2017-08-30", "close": 33.75, "volume": 213513.0}, {"date": "2017-08-31", "close": 33.65, "volume": 282854.0}, {"date": "2017-09-01", "close": 34.0, "volume": 289706.0}, {"date": "2017-09-05", "close": 33.75, "volume": 255791.0}, {"date": "2017-09-06", "close": 33.5, "volume": 201591.0}, {"date": "2017-09-07", "close": 32.95, "volume": 231786.0}, {"date": "2017-09-08", "close": 33.45, "volume": 360693.0}, {"date": "2017-09-11", "close": 34.25, "volume": 470227.0}, {"date": "2017-09-12", "close": 34.5, "volume": 295465.0}, {"date": "2017-09-13", "close": 34.6, "volume": 280949.0}, {"date": "2017-09-14", "close": 34.1, "volume": 366139.0}, {"date": "2017-09-15", "close": 34.6, "volume": 585153.0}, {"date": "2017-09-18", "close": 34.85, "volume": 467475.0}, {"date": "2017-09-19", "close": 34.95, "volume": 398436.0}, {"date": "2017-09-20", "close": 34.95, "volume": 879999.0}, {"date": "2017-09-21", "close": 33.8, "volume": 1068282.0}, {"date": "2017-09-22", "close": 34.25, "volume": 751008.0}, {"date": "2017-09-25", "close": 34.2, "volume": 461009.0}, {"date": "2017-09-26", "close": 34.5, "volume": 552574.0}, {"date": "2017-09-27", "close": 35.1, "volume": 701084.0}, {"date": "2017-09-28", "close": 35.55, "volume": 431053.0}, {"date": "2017-09-29", "close": 35.9, "volume": 877387.0}, {"date": "2017-10-02", "close": 36.5, "volume": 593635.0}, {"date": "2017-10-03", "close": 36.1, "volume": 485749.0}, {"date": "2017-10-04", "close": 35.75, "volume": 567541.0}, {"date": "2017-10-05", "close": 35.65, "volume": 260943.0}, {"date": "2017-10-06", "close": 35.45, "volume": 234512.0}, {"date": "2017-10-09", "close": 35.2, "volume": 163656.0}, {"date": "2017-10-10", "close": 35.45, "volume": 207918.0}, {"date": "2017-10-11", "close": 35.8, "volume": 486280.0}, {"date": "2017-10-12", "close": 36.15, "volume": 445348.0}, {"date": "2017-10-13", "close": 35.7, "volume": 285094.0}, {"date": "2017-10-16", "close": 35.8, "volume": 237868.0}, {"date": "2017-10-17", "close": 35.15, "volume": 273596.0}, {"date": "2017-10-18", "close": 35.5, "volume": 246210.0}, {"date": "2017-10-19", "close": 35.7, "volume": 204944.0}, {"date": "2017-10-20", "close": 35.75, "volume": 299186.0}, {"date": "2017-10-23", "close": 35.2, "volume": 154982.0}, {"date": "2017-10-24", "close": 35.0, "volume": 271420.0}, {"date": "2017-10-25", "close": 35.2, "volume": 186337.0}, {"date": "2017-10-26", "close": 35.15, "volume": 174571.0}, {"date": "2017-10-27", "close": 35.0, "volume": 219257.0}, {"date": "2017-10-30", "close": 33.55, "volume": 287925.0}, {"date": "2017-10-31", "close": 33.6, "volume": 304942.0}, {"date": "2017-11-01", "close": 33.2, "volume": 266947.0}, {"date": "2017-11-02", "close": 33.1, "volume": 270621.0}, {"date": "2017-11-03", "close": 32.75, "volume": 357390.0}, {"date": "2017-11-06", "close": 32.8, "volume": 246687.0}, {"date": "2017-11-07", "close": 32.75, "volume": 333077.0}, {"date": "2017-11-08", "close": 32.65, "volume": 367312.0}, {"date": "2017-11-09", "close": 32.55, "volume": 161537.0}, {"date": "2017-11-10", "close": 32.9, "volume": 251557.0}, {"date": "2017-11-13", "close": 33.05, "volume": 261656.0}, {"date": "2017-11-14", "close": 33.1, "volume": 217916.0}, {"date": "2017-11-15", "close": 33.25, "volume": 270918.0}, {"date": "2017-11-16", "close": 34.4, "volume": 324069.0}, {"date": "2017-11-17", "close": 34.15, "volume": 234546.0}, {"date": "2017-11-20", "close": 34.6, "volume": 164704.0}, {"date": "2017-11-21", "close": 35.0, "volume": 225800.0}, {"date": "2017-11-22", "close": 34.45, "volume": 155485.0}, {"date": "2017-11-24", "close": 34.4, "volume": 107735.0}, {"date": "2017-11-27", "close": 34.35, "volume": 304998.0}, {"date": "2017-11-28", "close": 35.2, "volume": 577708.0}, {"date": "2017-11-29", "close": 35.9, "volume": 413142.0}, {"date": "2017-11-30", "close": 35.75, "volume": 292227.0}, {"date": "2017-12-01", "close": 34.55, "volume": 282554.0}, {"date": "2017-12-04", "close": 34.5, "volume": 304074.0}, {"date": "2017-12-05", "close": 33.85, "volume": 336448.0}, {"date": "2017-12-06", "close": 34.05, "volume": 220385.0}, {"date": "2017-12-07", "close": 34.0, "volume": 149091.0}, {"date": "2017-12-08", "close": 34.2, "volume": 280012.0}, {"date": "2017-12-11", "close": 34.8, "volume": 377030.0}, {"date": "2017-12-12", "close": 35.15, "volume": 344599.0}, {"date": "2017-12-13", "close": 34.75, "volume": 393987.0}, {"date": "2017-12-14", "close": 34.2, "volume": 416548.0}, {"date": "2017-12-15", "close": 35.4, "volume": 1660560.0}, {"date": "2017-12-18", "close": 35.85, "volume": 221435.0}, {"date": "2017-12-19", "close": 35.9, "volume": 326720.0}, {"date": "2017-12-20", "close": 36.45, "volume": 844850.0}, {"date": "2017-12-21", "close": 38.5, "volume": 1080357.0}, {"date": "2017-12-22", "close": 37.95, "volume": 473772.0}, {"date": "2017-12-26", "close": 39.05, "volume": 613706.0}, {"date": "2017-12-27", "close": 39.0, "volume": 429738.0}, {"date": "2017-12-28", "close": 39.7, "volume": 398045.0}, {"date": "2017-12-29", "close": 40.05, "volume": 367365.0}, {"date": "2018-01-02", "close": 40.75, "volume": 433998.0}, {"date": "2018-01-03", "close": 40.35, "volume": 394097.0}, {"date": "2018-01-04", "close": 40.05, "volume": 278284.0}, {"date": "2018-01-05", "close": 39.85, "volume": 339618.0}, {"date": "2018-01-08", "close": 39.95, "volume": 211193.0}, {"date": "2018-01-09", "close": 39.1, "volume": 382417.0}, {"date": "2018-01-10", "close": 39.45, "volume": 352214.0}, {"date": "2018-01-11", "close": 40.9, "volume": 678554.0}, {"date": "2018-01-12", "close": 40.55, "volume": 297182.0}, {"date": "2018-01-16", "close": 40.5, "volume": 461936.0}, {"date": "2018-01-17", "close": 40.5, "volume": 432056.0}, {"date": "2018-01-18", "close": 40.1, "volume": 283445.0}, {"date": "2018-01-19", "close": 40.55, "volume": 353109.0}, {"date": "2018-01-22", "close": 40.95, "volume": 327393.0}, {"date": "2018-01-23", "close": 41.2, "volume": 405183.0}, {"date": "2018-01-24", "close": 41.0, "volume": 330240.0}, {"date": "2018-01-25", "close": 41.5, "volume": 320489.0}, {"date": "2018-01-26", "close": 41.05, "volume": 376332.0}, {"date": "2018-01-29", "close": 40.95, "volume": 278672.0}, {"date": "2018-01-30", "close": 40.6, "volume": 251857.0}, {"date": "2018-01-31", "close": 40.5, "volume": 334417.0}, {"date": "2018-02-01", "close": 40.15, "volume": 297085.0}, {"date": "2018-02-02", "close": 39.7, "volume": 277796.0}, {"date": "2018-02-05", "close": 37.7, "volume": 375450.0}, {"date": "2018-02-06", "close": 36.7, "volume": 552095.0}, {"date": "2018-02-07", "close": 37.45, "volume": 357170.0}, {"date": "2018-02-08", "close": 36.3, "volume": 438928.0}, {"date": "2018-02-09", "close": 36.45, "volume": 508636.0}, {"date": "2018-02-12", "close": 36.75, "volume": 339450.0}, {"date": "2018-02-13", "close": 36.35, "volume": 579912.0}, {"date": "2018-02-14", "close": 37.0, "volume": 281000.0}, {"date": "2018-02-15", "close": 37.85, "volume": 243143.0}, {"date": "2018-02-16", "close": 37.25, "volume": 199392.0}, {"date": "2018-02-20", "close": 36.65, "volume": 215193.0}, {"date": "2018-02-21", "close": 37.2, "volume": 244942.0}, {"date": "2018-02-22", "close": 37.25, "volume": 237983.0}, {"date": "2018-02-23", "close": 37.75, "volume": 195891.0}, {"date": "2018-02-26", "close": 37.7, "volume": 155305.0}, {"date": "2018-02-27", "close": 37.1, "volume": 248640.0}, {"date": "2018-02-28", "close": 35.9, "volume": 281170.0}, {"date": "2018-03-01", "close": 36.35, "volume": 366215.0}, {"date": "2018-03-02", "close": 36.75, "volume": 238938.0}, {"date": "2018-03-05", "close": 36.4, "volume": 291439.0}, {"date": "2018-03-06", "close": 37.2, "volume": 277737.0}, {"date": "2018-03-07", "close": 37.75, "volume": 326758.0}, {"date": "2018-03-08", "close": 38.0, "volume": 445554.0}, {"date": "2018-03-09", "close": 38.15, "volume": 470755.0}, {"date": "2018-03-12", "close": 38.45, "volume": 172001.0}, {"date": "2018-03-13", "close": 38.45, "volume": 578242.0}, {"date": "2018-03-14", "close": 37.45, "volume": 357431.0}, {"date": "2018-03-15", "close": 37.55, "volume": 277300.0}, {"date": "2018-03-16", "close": 37.75, "volume": 673585.0}, {"date": "2018-03-19", "close": 37.7, "volume": 259352.0}, {"date": "2018-03-20", "close": 37.5, "volume": 195942.0}, {"date": "2018-03-21", "close": 37.325, "volume": 452070.0}, {"date": "2018-03-22", "close": 32.2, "volume": 1409579.0}, {"date": "2018-03-23", "close": 30.7, "volume": 1518264.0}, {"date": "2018-03-26", "close": 30.95, "volume": 984762.0}, {"date": "2018-03-27", "close": 30.25, "volume": 767894.0}, {"date": "2018-03-28", "close": 31.2, "volume": 542399.0}, {"date": "2018-03-29", "close": 31.95, "volume": 829625.0}, {"date": "2018-04-02", "close": 31.65, "volume": 573909.0}, {"date": "2018-04-03", "close": 32.25, "volume": 557365.0}, {"date": "2018-04-04", "close": 32.55, "volume": 425729.0}, {"date": "2018-04-05", "close": 32.6, "volume": 353484.0}, {"date": "2018-04-06", "close": 32.05, "volume": 382351.0}, {"date": "2018-04-09", "close": 31.4, "volume": 287781.0}, {"date": "2018-04-10", "close": 32.2, "volume": 763540.0}, {"date": "2018-04-11", "close": 32.1, "volume": 208401.0}, {"date": "2018-04-12", "close": 32.5, "volume": 337702.0}, {"date": "2018-04-13", "close": 32.4, "volume": 591257.0}, {"date": "2018-04-16", "close": 33.1, "volume": 538004.0}, {"date": "2018-04-17", "close": 33.05, "volume": 443408.0}, {"date": "2018-04-18", "close": 32.8, "volume": 686312.0}, {"date": "2018-04-19", "close": 32.35, "volume": 438614.0}, {"date": "2018-04-20", "close": 31.9, "volume": 372230.0}, {"date": "2018-04-23", "close": 31.75, "volume": 412205.0}, {"date": "2018-04-24", "close": 31.75, "volume": 390855.0}, {"date": "2018-04-25", "close": 31.35, "volume": 365508.0}, {"date": "2018-04-26", "close": 31.5, "volume": 347544.0}, {"date": "2018-04-27", "close": 31.3, "volume": 292190.0}, {"date": "2018-04-30", "close": 30.7, "volume": 847062.0}, {"date": "2018-05-01", "close": 31.4, "volume": 565327.0}, {"date": "2018-05-02", "close": 31.8, "volume": 308392.0}, {"date": "2018-05-03", "close": 31.95, "volume": 331132.0}, {"date": "2018-05-04", "close": 32.2, "volume": 286727.0}, {"date": "2018-05-07", "close": 31.9, "volume": 256707.0}, {"date": "2018-05-08", "close": 32.15, "volume": 333534.0}, {"date": "2018-05-09", "close": 32.1, "volume": 258098.0}, {"date": "2018-05-10", "close": 32.2, "volume": 200690.0}, {"date": "2018-05-11", "close": 32.2, "volume": 158343.0}, {"date": "2018-05-14", "close": 32.05, "volume": 206058.0}, {"date": "2018-05-15", "close": 32.25, "volume": 285162.0}, {"date": "2018-05-16", "close": 32.9, "volume": 275231.0}, {"date": "2018-05-17", "close": 33.05, "volume": 192532.0}, {"date": "2018-05-18", "close": 33.25, "volume": 307260.0}, {"date": "2018-05-21", "close": 33.3, "volume": 207747.0}, {"date": "2018-05-22", "close": 32.7, "volume": 149953.0}, {"date": "2018-05-23", "close": 32.6, "volume": 167976.0}, {"date": "2018-05-24", "close": 32.45, "volume": 230083.0}, {"date": "2018-05-25", "close": 32.7, "volume": 191232.0}, {"date": "2018-05-29", "close": 32.85, "volume": 209862.0}, {"date": "2018-05-30", "close": 33.55, "volume": 334524.0}, {"date": "2018-05-31", "close": 32.75, "volume": 284024.0}, {"date": "2018-06-01", "close": 32.85, "volume": 179677.0}, {"date": "2018-06-04", "close": 33.1, "volume": 163477.0}, {"date": "2018-06-05", "close": 33.6, "volume": 144894.0}, {"date": "2018-06-06", "close": 33.45, "volume": 227080.0}, {"date": "2018-06-07", "close": 34.15, "volume": 264414.0}, {"date": "2018-06-08", "close": 34.55, "volume": 296981.0}, {"date": "2018-06-11", "close": 35.05, "volume": 223785.0}, {"date": "2018-06-12", "close": 35.35, "volume": 333044.0}, {"date": "2018-06-13", "close": 35.0, "volume": 359719.0}, {"date": "2018-06-14", "close": 34.9, "volume": 301457.0}, {"date": "2018-06-15", "close": 35.65, "volume": 563248.0}, {"date": "2018-06-18", "close": 36.2, "volume": 385039.0}, {"date": "2018-06-19", "close": 36.6, "volume": 364107.0}, {"date": "2018-06-20", "close": 36.5, "volume": 313620.0}, {"date": "2018-06-21", "close": 35.2, "volume": 509931.0}, {"date": "2018-06-22", "close": 35.1, "volume": 648948.0}, {"date": "2018-06-25", "close": 34.25, "volume": 337943.0}, {"date": "2018-06-26", "close": 34.95, "volume": 295498.0}, {"date": "2018-06-27", "close": 34.05, "volume": 209579.0}, {"date": "2018-06-28", "close": 33.9, "volume": 256133.0}, {"date": "2018-06-29", "close": 33.9, "volume": 347775.0}, {"date": "2018-07-02", "close": 34.45, "volume": 1253646.0}, {"date": "2018-07-03", "close": 38.1, "volume": 2191699.0}, {"date": "2018-07-05", "close": 38.75, "volume": 1026811.0}, {"date": "2018-07-06", "close": 38.3, "volume": 618568.0}, {"date": "2018-07-09", "close": 38.1, "volume": 448352.0}, {"date": "2018-07-10", "close": 37.8, "volume": 524628.0}, {"date": "2018-07-11", "close": 38.25, "volume": 429934.0}, {"date": "2018-07-12", "close": 38.4, "volume": 369848.0}, {"date": "2018-07-13", "close": 38.75, "volume": 531669.0}, {"date": "2018-07-16", "close": 38.3, "volume": 364871.0}, {"date": "2018-07-17", "close": 38.5, "volume": 413050.0}, {"date": "2018-07-18", "close": 38.0, "volume": 478487.0}, {"date": "2018-07-19", "close": 38.1, "volume": 562736.0}, {"date": "2018-07-20", "close": 38.35, "volume": 381251.0}, {"date": "2018-07-23", "close": 37.95, "volume": 337300.0}, {"date": "2018-07-24", "close": 38.25, "volume": 604537.0}, {"date": "2018-07-25", "close": 37.95, "volume": 245084.0}, {"date": "2018-07-26", "close": 37.8, "volume": 236061.0}, {"date": "2018-07-27", "close": 36.9, "volume": 252023.0}, {"date": "2018-07-30", "close": 37.35, "volume": 249217.0}, {"date": "2018-07-31", "close": 37.85, "volume": 528727.0}, {"date": "2018-08-01", "close": 37.95, "volume": 460492.0}, {"date": "2018-08-02", "close": 37.75, "volume": 545498.0}, {"date": "2018-08-03", "close": 37.5, "volume": 200182.0}, {"date": "2018-08-06", "close": 37.35, "volume": 292714.0}, {"date": "2018-08-07", "close": 38.05, "volume": 374124.0}, {"date": "2018-08-08", "close": 38.05, "volume": 250005.0}, {"date": "2018-08-09", "close": 37.85, "volume": 274454.0}, {"date": "2018-08-10", "close": 37.95, "volume": 154487.0}, {"date": "2018-08-13", "close": 37.65, "volume": 158221.0}, {"date": "2018-08-14", "close": 37.85, "volume": 189333.0}, {"date": "2018-08-15", "close": 37.1, "volume": 198977.0}, {"date": "2018-08-16", "close": 37.35, "volume": 217623.0}, {"date": "2018-08-17", "close": 37.3, "volume": 296448.0}, {"date": "2018-08-20", "close": 37.7, "volume": 470287.0}, {"date": "2018-08-21", "close": 38.5, "volume": 299999.0}, {"date": "2018-08-22", "close": 38.15, "volume": 206185.0}, {"date": "2018-08-23", "close": 37.75, "volume": 193461.0}, {"date": "2018-08-24", "close": 38.4, "volume": 143793.0}, {"date": "2018-08-27", "close": 38.65, "volume": 223909.0}, {"date": "2018-08-28", "close": 38.65, "volume": 243242.0}, {"date": "2018-08-29", "close": 38.75, "volume": 268225.0}, {"date": "2018-08-30", "close": 38.4, "volume": 174273.0}, {"date": "2018-08-31", "close": 38.3, "volume": 171171.0}, {"date": "2018-09-04", "close": 38.0, "volume": 628921.0}, {"date": "2018-09-05", "close": 38.05, "volume": 350401.0}, {"date": "2018-09-06", "close": 38.15, "volume": 424611.0}, {"date": "2018-09-07", "close": 37.6, "volume": 274674.0}, {"date": "2018-09-10", "close": 37.3, "volume": 326095.0}, {"date": "2018-09-11", "close": 37.15, "volume": 310080.0}, {"date": "2018-09-12", "close": 37.15, "volume": 392408.0}, {"date": "2018-09-13", "close": 37.4, "volume": 202216.0}, {"date": "2018-09-14", "close": 37.35, "volume": 291658.0}, {"date": "2018-09-17", "close": 37.05, "volume": 210375.0}, {"date": "2018-09-18", "close": 37.05, "volume": 270462.0}, {"date": "2018-09-19", "close": 37.25, "volume": 516481.0}, {"date": "2018-09-20", "close": 39.8, "volume": 986479.0}, {"date": "2018-09-21", "close": 39.45, "volume": 884349.0}, {"date": "2018-09-24", "close": 38.5, "volume": 548988.0}, {"date": "2018-09-25", "close": 38.7, "volume": 629045.0}, {"date": "2018-09-26", "close": 38.2, "volume": 385155.0}, {"date": "2018-09-27", "close": 38.1, "volume": 347994.0}, {"date": "2018-09-28", "close": 38.4, "volume": 357734.0}, {"date": "2018-10-01", "close": 36.96, "volume": 386512.0}, {"date": "2018-10-02", "close": 36.6, "volume": 335655.0}, {"date": "2018-10-03", "close": 37.51, "volume": 399549.0}, {"date": "2018-10-04", "close": 37.35, "volume": 530818.0}, {"date": "2018-10-05", "close": 36.99, "volume": 312646.0}, {"date": "2018-10-08", "close": 37.77, "volume": 366587.0}, {"date": "2018-10-09", "close": 36.98, "volume": 349347.0}, {"date": "2018-10-10", "close": 35.97, "volume": 409014.0}, {"date": "2018-10-11", "close": 34.83, "volume": 497474.0}, {"date": "2018-10-12", "close": 33.74, "volume": 528156.0}, {"date": "2018-10-15", "close": 34.26, "volume": 625008.0}, {"date": "2018-10-16", "close": 34.99, "volume": 302227.0}, {"date": "2018-10-17", "close": 35.02, "volume": 316593.0}, {"date": "2018-10-18", "close": 33.81, "volume": 263531.0}, {"date": "2018-10-19", "close": 33.44, "volume": 273702.0}, {"date": "2018-10-22", "close": 33.6, "volume": 299354.0}, {"date": "2018-10-23", "close": 33.7, "volume": 385312.0}, {"date": "2018-10-24", "close": 32.48, "volume": 310642.0}, {"date": "2018-10-25", "close": 33.09, "volume": 341826.0}, {"date": "2018-10-26", "close": 32.43, "volume": 361518.0}, {"date": "2018-10-29", "close": 31.81, "volume": 344317.0}, {"date": "2018-10-30", "close": 32.97, "volume": 360389.0}, {"date": "2018-10-31", "close": 32.95, "volume": 347902.0}, {"date": "2018-11-01", "close": 33.64, "volume": 345306.0}, {"date": "2018-11-02", "close": 33.89, "volume": 346938.0}, {"date": "2018-11-05", "close": 33.64, "volume": 340931.0}, {"date": "2018-11-06", "close": 34.14, "volume": 334559.0}, {"date": "2018-11-07", "close": 34.59, "volume": 235362.0}, {"date": "2018-11-08", "close": 33.99, "volume": 358099.0}, {"date": "2018-11-09", "close": 33.66, "volume": 338779.0}, {"date": "2018-11-12", "close": 33.33, "volume": 222682.0}, {"date": "2018-11-13", "close": 33.32, "volume": 323305.0}, {"date": "2018-11-14", "close": 32.99, "volume": 365939.0}, {"date": "2018-11-15", "close": 34.26, "volume": 313383.0}, {"date": "2018-11-16", "close": 33.39, "volume": 253418.0}, {"date": "2018-11-19", "close": 33.04, "volume": 326427.0}, {"date": "2018-11-20", "close": 32.06, "volume": 458856.0}, {"date": "2018-11-21", "close": 33.15, "volume": 227579.0}, {"date": "2018-11-23", "close": 32.91, "volume": 114298.0}, {"date": "2018-11-26", "close": 32.86, "volume": 297130.0}, {"date": "2018-11-27", "close": 33.03, "volume": 199707.0}, {"date": "2018-11-28", "close": 34.0, "volume": 271523.0}, {"date": "2018-11-29", "close": 33.47, "volume": 201578.0}, {"date": "2018-11-30", "close": 33.86, "volume": 398036.0}, {"date": "2018-12-03", "close": 33.65, "volume": 392585.0}, {"date": "2018-12-04", "close": 33.06, "volume": 513417.0}, {"date": "2018-12-06", "close": 32.8, "volume": 445932.0}, {"date": "2018-12-07", "close": 32.08, "volume": 336035.0}, {"date": "2018-12-10", "close": 31.88, "volume": 638860.0}, {"date": "2018-12-11", "close": 32.23, "volume": 522074.0}, {"date": "2018-12-12", "close": 32.11, "volume": 296745.0}, {"date": "2018-12-13", "close": 31.44, "volume": 268043.0}, {"date": "2018-12-14", "close": 31.03, "volume": 266628.0}, {"date": "2018-12-17", "close": 30.39, "volume": 477111.0}, {"date": "2018-12-18", "close": 30.71, "volume": 453238.0}, {"date": "2018-12-19", "close": 30.27, "volume": 593615.0}, {"date": "2018-12-20", "close": 30.42, "volume": 1155299.0}, {"date": "2018-12-21", "close": 30.42, "volume": 1987066.0}, {"date": "2018-12-24", "close": 29.14, "volume": 253108.0}, {"date": "2018-12-26", "close": 30.36, "volume": 418212.0}, {"date": "2018-12-27", "close": 30.25, "volume": 348201.0}, {"date": "2018-12-28", "close": 29.91, "volume": 406927.0}, {"date": "2018-12-31", "close": 30.25, "volume": 344083.0}, {"date": "2019-01-02", "close": 30.51, "volume": 394736.0}, {"date": "2019-01-03", "close": 30.21, "volume": 294278.0}, {"date": "2019-01-04", "close": 31.64, "volume": 306648.0}, {"date": "2019-01-07", "close": 32.05, "volume": 275905.0}, {"date": "2019-01-08", "close": 32.74, "volume": 286395.0}, {"date": "2019-01-09", "close": 33.28, "volume": 223454.0}, {"date": "2019-01-10", "close": 33.28, "volume": 258671.0}, {"date": "2019-01-11", "close": 33.19, "volume": 318441.0}, {"date": "2019-01-14", "close": 33.23, "volume": 420249.0}, {"date": "2019-01-15", "close": 33.37, "volume": 326261.0}, {"date": "2019-01-16", "close": 32.93, "volume": 527232.0}, {"date": "2019-01-17", "close": 33.25, "volume": 315610.0}, {"date": "2019-01-18", "close": 34.44, "volume": 292555.0}, {"date": "2019-01-22", "close": 33.97, "volume": 269494.0}, {"date": "2019-01-23", "close": 33.7, "volume": 213274.0}, {"date": "2019-01-24", "close": 33.7, "volume": 330602.0}, {"date": "2019-01-25", "close": 33.79, "volume": 240699.0}, {"date": "2019-01-28", "close": 33.59, "volume": 333728.0}, {"date": "2019-01-29", "close": 33.32, "volume": 318733.0}, {"date": "2019-01-30", "close": 33.64, "volume": 263093.0}, {"date": "2019-01-31", "close": 34.23, "volume": 329982.0}, {"date": "2019-02-01", "close": 34.27, "volume": 365427.0}, {"date": "2019-02-04", "close": 34.6, "volume": 298102.0}, {"date": "2019-02-05", "close": 34.88, "volume": 480457.0}, {"date": "2019-02-06", "close": 34.91, "volume": 345175.0}, {"date": "2019-02-07", "close": 34.75, "volume": 409414.0}, {"date": "2019-02-08", "close": 34.72, "volume": 226674.0}, {"date": "2019-02-11", "close": 34.84, "volume": 339342.0}, {"date": "2019-02-12", "close": 35.17, "volume": 312655.0}, {"date": "2019-02-13", "close": 35.55, "volume": 302615.0}, {"date": "2019-02-14", "close": 35.99, "volume": 712682.0}, {"date": "2019-02-15", "close": 36.89, "volume": 353901.0}, {"date": "2019-02-19", "close": 36.88, "volume": 732632.0}, {"date": "2019-02-20", "close": 36.93, "volume": 204756.0}, {"date": "2019-02-21", "close": 36.7, "volume": 139142.0}, {"date": "2019-02-22", "close": 37.25, "volume": 288236.0}, {"date": "2019-02-25", "close": 37.09, "volume": 217783.0}, {"date": "2019-02-26", "close": 36.74, "volume": 410281.0}, {"date": "2019-02-27", "close": 36.77, "volume": 227496.0}, {"date": "2019-02-28", "close": 36.68, "volume": 206204.0}, {"date": "2019-03-01", "close": 36.89, "volume": 202927.0}, {"date": "2019-03-04", "close": 36.83, "volume": 301541.0}, {"date": "2019-03-05", "close": 36.57, "volume": 462777.0}, {"date": "2019-03-06", "close": 36.32, "volume": 690416.0}, {"date": "2019-03-07", "close": 35.86, "volume": 683103.0}, {"date": "2019-03-08", "close": 35.8, "volume": 364471.0}, {"date": "2019-03-11", "close": 36.3, "volume": 367174.0}, {"date": "2019-03-12", "close": 36.27, "volume": 696621.0}, {"date": "2019-03-13", "close": 36.34, "volume": 338680.0}, {"date": "2019-03-14", "close": 35.85, "volume": 191475.0}, {"date": "2019-03-15", "close": 35.56, "volume": 828578.0}, {"date": "2019-03-18", "close": 36.02, "volume": 269916.0}, {"date": "2019-03-19", "close": 35.93, "volume": 375961.0}, {"date": "2019-03-20", "close": 35.06, "volume": 441172.0}, {"date": "2019-03-21", "close": 35.77, "volume": 761502.0}, {"date": "2019-03-22", "close": 34.59, "volume": 428371.0}, {"date": "2019-03-25", "close": 34.69, "volume": 331111.0}, {"date": "2019-03-26", "close": 35.07, "volume": 242215.0}, {"date": "2019-03-27", "close": 35.46, "volume": 315257.0}, {"date": "2019-03-28", "close": 35.15, "volume": 367669.0}, {"date": "2019-03-29", "close": 35.18, "volume": 392780.0}, {"date": "2019-04-01", "close": 35.67, "volume": 230067.0}, {"date": "2019-04-02", "close": 35.16, "volume": 235845.0}, {"date": "2019-04-03", "close": 35.44, "volume": 266354.0}, {"date": "2019-04-04", "close": 35.97, "volume": 339520.0}, {"date": "2019-04-05", "close": 36.55, "volume": 316627.0}, {"date": "2019-04-08", "close": 36.45, "volume": 202010.0}, {"date": "2019-04-09", "close": 35.78, "volume": 339132.0}, {"date": "2019-04-10", "close": 36.45, "volume": 231390.0}, {"date": "2019-04-11", "close": 36.81, "volume": 224108.0}, {"date": "2019-04-12", "close": 37.0, "volume": 405454.0}, {"date": "2019-04-15", "close": 37.05, "volume": 193605.0}, {"date": "2019-04-16", "close": 37.81, "volume": 322091.0}, {"date": "2019-04-17", "close": 37.74, "volume": 205435.0}, {"date": "2019-04-18", "close": 37.84, "volume": 174003.0}, {"date": "2019-04-22", "close": 37.34, "volume": 223241.0}, {"date": "2019-04-23", "close": 37.88, "volume": 214471.0}, {"date": "2019-04-24", "close": 38.67, "volume": 368036.0}, {"date": "2019-04-25", "close": 38.56, "volume": 233845.0}, {"date": "2019-04-26", "close": 39.0, "volume": 218996.0}, {"date": "2019-04-29", "close": 39.35, "volume": 237949.0}, {"date": "2019-04-30", "close": 38.82, "volume": 316702.0}, {"date": "2019-05-01", "close": 38.63, "volume": 324251.0}, {"date": "2019-05-02", "close": 38.47, "volume": 265952.0}, {"date": "2019-05-03", "close": 39.54, "volume": 226348.0}, {"date": "2019-05-06", "close": 39.48, "volume": 227457.0}, {"date": "2019-05-07", "close": 38.54, "volume": 259566.0}, {"date": "2019-05-08", "close": 38.36, "volume": 237321.0}, {"date": "2019-05-09", "close": 38.35, "volume": 328324.0}, {"date": "2019-05-10", "close": 38.42, "volume": 143212.0}, {"date": "2019-05-13", "close": 37.2, "volume": 289749.0}, {"date": "2019-05-14", "close": 37.65, "volume": 203169.0}, {"date": "2019-05-15", "close": 37.8, "volume": 183624.0}, {"date": "2019-05-16", "close": 38.17, "volume": 152162.0}, {"date": "2019-05-17", "close": 37.33, "volume": 162805.0}, {"date": "2019-05-20", "close": 37.24, "volume": 317906.0}, {"date": "2019-05-21", "close": 37.87, "volume": 230202.0}, {"date": "2019-05-22", "close": 37.84, "volume": 210813.0}, {"date": "2019-05-23", "close": 37.2, "volume": 211427.0}, {"date": "2019-05-24", "close": 37.64, "volume": 313488.0}, {"date": "2019-05-28", "close": 37.55, "volume": 264968.0}, {"date": "2019-05-29", "close": 36.5, "volume": 217750.0}, {"date": "2019-05-30", "close": 36.0, "volume": 253142.0}, {"date": "2019-05-31", "close": 35.49, "volume": 202885.0}, {"date": "2019-06-03", "close": 36.38, "volume": 300905.0}, {"date": "2019-06-04", "close": 37.87, "volume": 267738.0}, {"date": "2019-06-05", "close": 37.9, "volume": 279551.0}, {"date": "2019-06-06", "close": 37.88, "volume": 325187.0}, {"date": "2019-06-07", "close": 37.87, "volume": 144408.0}, {"date": "2019-06-10", "close": 37.96, "volume": 308004.0}, {"date": "2019-06-11", "close": 38.04, "volume": 204291.0}, {"date": "2019-06-12", "close": 38.78, "volume": 325924.0}, {"date": "2019-06-13", "close": 38.58, "volume": 299804.0}, {"date": "2019-06-14", "close": 38.02, "volume": 384201.0}, {"date": "2019-06-17", "close": 38.17, "volume": 385029.0}, {"date": "2019-06-18", "close": 37.99, "volume": 237692.0}, {"date": "2019-06-19", "close": 37.88, "volume": 311088.0}, {"date": "2019-06-20", "close": 38.12, "volume": 346380.0}, {"date": "2019-06-21", "close": 37.36, "volume": 508144.0}, {"date": "2019-06-24", "close": 37.62, "volume": 306511.0}, {"date": "2019-06-25", "close": 37.11, "volume": 345379.0}, {"date": "2019-06-26", "close": 37.83, "volume": 748854.0}, {"date": "2019-06-27", "close": 44.09, "volume": 3127146.0}, {"date": "2019-06-28", "close": 44.7, "volume": 1445555.0}, {"date": "2019-07-01", "close": 43.99, "volume": 660786.0}, {"date": "2019-07-02", "close": 44.65, "volume": 527523.0}, {"date": "2019-07-03", "close": 45.01, "volume": 291424.0}, {"date": "2019-07-05", "close": 44.69, "volume": 444989.0}, {"date": "2019-07-08", "close": 44.67, "volume": 307067.0}, {"date": "2019-07-09", "close": 44.41, "volume": 385791.0}, {"date": "2019-07-10", "close": 44.44, "volume": 369373.0}, {"date": "2019-07-11", "close": 43.5, "volume": 420980.0}, {"date": "2019-07-12", "close": 44.42, "volume": 335220.0}, {"date": "2019-07-15", "close": 44.82, "volume": 292772.0}, {"date": "2019-07-16", "close": 44.88, "volume": 322352.0}, {"date": "2019-07-17", "close": 44.75, "volume": 340322.0}, {"date": "2019-07-18", "close": 45.15, "volume": 338232.0}, {"date": "2019-07-19", "close": 44.88, "volume": 466122.0}, {"date": "2019-07-22", "close": 45.15, "volume": 287739.0}, {"date": "2019-07-23", "close": 45.25, "volume": 443251.0}, {"date": "2019-07-24", "close": 45.7, "volume": 330015.0}, {"date": "2019-07-25", "close": 45.06, "volume": 451538.0}, {"date": "2019-07-26", "close": 45.68, "volume": 315079.0}, {"date": "2019-07-29", "close": 45.25, "volume": 256269.0}, {"date": "2019-07-30", "close": 45.91, "volume": 376747.0}, {"date": "2019-07-31", "close": 45.34, "volume": 407103.0}, {"date": "2019-08-01", "close": 44.52, "volume": 357414.0}, {"date": "2019-08-02", "close": 43.65, "volume": 397058.0}, {"date": "2019-08-05", "close": 42.31, "volume": 427023.0}, {"date": "2019-08-06", "close": 42.75, "volume": 486037.0}, {"date": "2019-08-07", "close": 42.96, "volume": 314403.0}, {"date": "2019-08-08", "close": 44.58, "volume": 596849.0}, {"date": "2019-08-09", "close": 43.68, "volume": 311042.0}, {"date": "2019-08-12", "close": 43.24, "volume": 218322.0}, {"date": "2019-08-13", "close": 43.36, "volume": 353133.0}, {"date": "2019-08-14", "close": 41.9, "volume": 367500.0}, {"date": "2019-08-15", "close": 41.29, "volume": 403127.0}, {"date": "2019-08-16", "close": 42.46, "volume": 208339.0}, {"date": "2019-08-19", "close": 42.32, "volume": 313345.0}, {"date": "2019-08-20", "close": 42.2, "volume": 483679.0}, {"date": "2019-08-21", "close": 42.22, "volume": 296890.0}, {"date": "2019-08-22", "close": 42.01, "volume": 236659.0}, {"date": "2019-08-23", "close": 40.72, "volume": 371247.0}, {"date": "2019-08-26", "close": 41.84, "volume": 363139.0}, {"date": "2019-08-27", "close": 40.92, "volume": 324679.0}, {"date": "2019-08-28", "close": 41.41, "volume": 208224.0}, {"date": "2019-08-29", "close": 41.89, "volume": 265973.0}, {"date": "2019-08-30", "close": 42.28, "volume": 408984.0}, {"date": "2019-09-03", "close": 41.44, "volume": 352125.0}, {"date": "2019-09-04", "close": 42.36, "volume": 371811.0}, {"date": "2019-09-05", "close": 43.6, "volume": 463495.0}, {"date": "2019-09-06", "close": 43.85, "volume": 422735.0}, {"date": "2019-09-09", "close": 44.04, "volume": 385558.0}, {"date": "2019-09-10", "close": 43.83, "volume": 389506.0}, {"date": "2019-09-11", "close": 44.1, "volume": 400362.0}, {"date": "2019-09-12", "close": 44.24, "volume": 504669.0}, {"date": "2019-09-13", "close": 44.57, "volume": 333410.0}, {"date": "2019-09-16", "close": 44.54, "volume": 364720.0}, {"date": "2019-09-17", "close": 44.53, "volume": 453670.0}, {"date": "2019-09-18", "close": 44.47, "volume": 921684.0}, {"date": "2019-09-19", "close": 45.11, "volume": 3085885.0}, {"date": "2019-09-20", "close": 45.33, "volume": 1361421.0}, {"date": "2019-09-23", "close": 45.96, "volume": 700263.0}, {"date": "2019-09-24", "close": 45.33, "volume": 570113.0}, {"date": "2019-09-25", "close": 46.19, "volume": 434572.0}, {"date": "2019-09-26", "close": 45.98, "volume": 431516.0}, {"date": "2019-09-27", "close": 45.91, "volume": 471877.0}, {"date": "2019-09-30", "close": 46.09, "volume": 330822.0}, {"date": "2019-10-01", "close": 45.14, "volume": 418888.0}, {"date": "2019-10-02", "close": 45.05, "volume": 681505.0}, {"date": "2019-10-03", "close": 45.41, "volume": 466145.0}, {"date": "2019-10-04", "close": 45.91, "volume": 442934.0}, {"date": "2019-10-07", "close": 44.64, "volume": 657890.0}, {"date": "2019-10-08", "close": 43.6, "volume": 363856.0}, {"date": "2019-10-09", "close": 44.05, "volume": 286033.0}, {"date": "2019-10-10", "close": 44.33, "volume": 246774.0}, {"date": "2019-10-11", "close": 44.67, "volume": 294107.0}, {"date": "2019-10-14", "close": 44.595, "volume": 229041.0}, {"date": "2019-10-15", "close": 44.84, "volume": 220651.0}, {"date": "2019-10-16", "close": 45.12, "volume": 334023.0}, {"date": "2019-10-17", "close": 45.67, "volume": 305008.0}, {"date": "2019-10-18", "close": 45.745, "volume": 305091.0}, {"date": "2019-10-21", "close": 46.46, "volume": 308576.0}, {"date": "2019-10-22", "close": 47.145, "volume": 345991.0}, {"date": "2019-10-23", "close": 45.67, "volume": 524352.0}, {"date": "2019-10-24", "close": 46.1, "volume": 309878.0}, {"date": "2019-10-25", "close": 45.65, "volume": 244691.0}, {"date": "2019-10-28", "close": 45.99, "volume": 300098.0}, {"date": "2019-10-29", "close": 47.4, "volume": 388276.0}, {"date": "2019-10-30", "close": 47.47, "volume": 505405.0}, {"date": "2019-10-31", "close": 46.5, "volume": 468737.0}, {"date": "2019-11-01", "close": 46.35, "volume": 485477.0}, {"date": "2019-11-04", "close": 47.41, "volume": 303998.0}, {"date": "2019-11-05", "close": 47.23, "volume": 273541.0}, {"date": "2019-11-06", "close": 46.79, "volume": 316515.0}, {"date": "2019-11-07", "close": 47.58, "volume": 323744.0}, {"date": "2019-11-08", "close": 47.77, "volume": 242727.0}, {"date": "2019-11-11", "close": 47.58, "volume": 202583.0}, {"date": "2019-11-12", "close": 48.03, "volume": 318778.0}, {"date": "2019-11-13", "close": 48.39, "volume": 316896.0}, {"date": "2019-11-14", "close": 48.75, "volume": 333647.0}, {"date": "2019-11-15", "close": 48.8, "volume": 294428.0}, {"date": "2019-11-18", "close": 49.05, "volume": 220192.0}, {"date": "2019-11-19", "close": 48.67, "volume": 270757.0}, {"date": "2019-11-20", "close": 48.2, "volume": 339078.0}, {"date": "2019-11-21", "close": 47.21, "volume": 265227.0}, {"date": "2019-11-22", "close": 47.83, "volume": 244451.0}, {"date": "2019-11-25", "close": 48.34, "volume": 243831.0}, {"date": "2019-11-26", "close": 48.95, "volume": 347281.0}, {"date": "2019-11-27", "close": 48.55, "volume": 164462.0}, {"date": "2019-11-29", "close": 47.78, "volume": 186317.0}, {"date": "2019-12-02", "close": 47.62, "volume": 370190.0}, {"date": "2019-12-03", "close": 46.93, "volume": 252310.0}, {"date": "2019-12-04", "close": 47.23, "volume": 405408.0}, {"date": "2019-12-05", "close": 47.145, "volume": 318565.0}, {"date": "2019-12-06", "close": 47.6, "volume": 434997.0}, {"date": "2019-12-09", "close": 47.21, "volume": 408048.0}, {"date": "2019-12-10", "close": 47.43, "volume": 326472.0}, {"date": "2019-12-11", "close": 47.55, "volume": 261700.0}, {"date": "2019-12-12", "close": 47.76, "volume": 282678.0}, {"date": "2019-12-13", "close": 46.37, "volume": 580193.0}, {"date": "2019-12-16", "close": 47.25, "volume": 634344.0}, {"date": "2019-12-17", "close": 47.46, "volume": 643940.0}, {"date": "2019-12-18", "close": 49.74, "volume": 1274901.0}, {"date": "2019-12-19", "close": 42.97, "volume": 3890331.0}, {"date": "2019-12-20", "close": 43.87, "volume": 2854628.0}, {"date": "2019-12-23", "close": 42.67, "volume": 913999.0}, {"date": "2019-12-24", "close": 43.0, "volume": 251126.0}, {"date": "2019-12-26", "close": 41.72, "volume": 661192.0}, {"date": "2019-12-27", "close": 41.63, "volume": 571184.0}, {"date": "2019-12-30", "close": 41.6, "volume": 517112.0}, {"date": "2019-12-31", "close": 41.65, "volume": 335489.0}, {"date": "2020-01-02", "close": 41.41, "volume": 388491.0}, {"date": "2020-01-03", "close": 41.6, "volume": 532492.0}, {"date": "2020-01-06", "close": 41.97, "volume": 705450.0}, {"date": "2020-01-07", "close": 41.22, "volume": 461394.0}, {"date": "2020-01-08", "close": 40.88, "volume": 440565.0}, {"date": "2020-01-09", "close": 40.47, "volume": 545615.0}, {"date": "2020-01-10", "close": 40.16, "volume": 769615.0}, {"date": "2020-01-13", "close": 40.43, "volume": 859137.0}, {"date": "2020-01-14", "close": 40.86, "volume": 790428.0}, {"date": "2020-01-15", "close": 40.95, "volume": 540663.0}, {"date": "2020-01-16", "close": 41.25, "volume": 336363.0}, {"date": "2020-01-17", "close": 41.13, "volume": 262202.0}, {"date": "2020-01-21", "close": 40.985, "volume": 390590.0}, {"date": "2020-01-22", "close": 40.99, "volume": 489619.0}, {"date": "2020-01-23", "close": 41.08, "volume": 341475.0}, {"date": "2020-01-24", "close": 40.88, "volume": 466604.0}, {"date": "2020-01-27", "close": 40.56, "volume": 388862.0}, {"date": "2020-01-28", "close": 40.5, "volume": 417334.0}, {"date": "2020-01-29", "close": 39.69, "volume": 445413.0}, {"date": "2020-01-30", "close": 39.56, "volume": 486462.0}, {"date": "2020-01-31", "close": 38.65, "volume": 571369.0}, {"date": "2020-02-03", "close": 40.33, "volume": 722092.0}, {"date": "2020-02-04", "close": 40.4, "volume": 426807.0}, {"date": "2020-02-05", "close": 41.06, "volume": 427668.0}, {"date": "2020-02-06", "close": 41.315, "volume": 337003.0}, {"date": "2020-02-07", "close": 40.63, "volume": 308264.0}, {"date": "2020-02-10", "close": 40.8, "volume": 244919.0}, {"date": "2020-02-11", "close": 40.5, "volume": 320905.0}, {"date": "2020-02-12", "close": 40.91, "volume": 301692.0}, {"date": "2020-02-13", "close": 40.68, "volume": 263660.0}, {"date": "2020-02-14", "close": 40.41, "volume": 396676.0}, {"date": "2020-02-18", "close": 40.18, "volume": 510637.0}, {"date": "2020-02-19", "close": 40.065, "volume": 528003.0}, {"date": "2020-02-20", "close": 40.23, "volume": 397076.0}, {"date": "2020-02-21", "close": 40.19, "volume": 236965.0}, {"date": "2020-02-24", "close": 38.99, "volume": 588222.0}, {"date": "2020-02-25", "close": 37.57, "volume": 468117.0}, {"date": "2020-02-26", "close": 37.13, "volume": 419337.0}, {"date": "2020-02-27", "close": 35.42, "volume": 901005.0}, {"date": "2020-02-28", "close": 34.24, "volume": 802965.0}, {"date": "2020-03-02", "close": 34.26, "volume": 677342.0}, {"date": "2020-03-03", "close": 33.54, "volume": 667857.0}, {"date": "2020-03-04", "close": 34.45, "volume": 335332.0}, {"date": "2020-03-05", "close": 32.86, "volume": 692774.0}, {"date": "2020-03-06", "close": 31.99, "volume": 482628.0}, {"date": "2020-03-09", "close": 27.27, "volume": 645642.0}, {"date": "2020-03-10", "close": 27.47, "volume": 879252.0}, {"date": "2020-03-11", "close": 26.39, "volume": 559441.0}, {"date": "2020-03-12", "close": 22.27, "volume": 765731.0}, {"date": "2020-03-13", "close": 22.77, "volume": 949134.0}, {"date": "2020-03-16", "close": 19.49, "volume": 929311.0}, {"date": "2020-03-17", "close": 16.66, "volume": 1570061.0}, {"date": "2020-03-18", "close": 15.15, "volume": 1636832.0}, {"date": "2020-03-19", "close": 17.53, "volume": 1263649.0}, {"date": "2020-03-20", "close": 19.38, "volume": 1754627.0}, {"date": "2020-03-23", "close": 19.42, "volume": 1184731.0}, {"date": "2020-03-24", "close": 21.45, "volume": 838682.0}, {"date": "2020-03-25", "close": 22.07, "volume": 1455793.0}, {"date": "2020-03-26", "close": 23.75, "volume": 828074.0}, {"date": "2020-03-27", "close": 24.35, "volume": 1238683.0}, {"date": "2020-03-30", "close": 22.76, "volume": 949582.0}, {"date": "2020-03-31", "close": 22.2, "volume": 750941.0}, {"date": "2020-04-01", "close": 20.66, "volume": 827709.0}, {"date": "2020-04-02", "close": 20.17, "volume": 839603.0}, {"date": "2020-04-03", "close": 17.79, "volume": 819998.0}, {"date": "2020-04-06", "close": 19.0, "volume": 1113599.0}, {"date": "2020-04-07", "close": 19.4, "volume": 1111430.0}, {"date": "2020-04-08", "close": 20.33, "volume": 710472.0}, {"date": "2020-04-09", "close": 21.94, "volume": 484655.0}, {"date": "2020-04-13", "close": 20.98, "volume": 304369.0}, {"date": "2020-04-14", "close": 20.73, "volume": 591606.0}, {"date": "2020-04-15", "close": 19.25, "volume": 541864.0}, {"date": "2020-04-16", "close": 18.52, "volume": 500520.0}, {"date": "2020-04-17", "close": 20.28, "volume": 380935.0}, {"date": "2020-04-20", "close": 19.29, "volume": 478569.0}, {"date": "2020-04-21", "close": 18.96, "volume": 429349.0}, {"date": "2020-04-22", "close": 18.51, "volume": 345575.0}, {"date": "2020-04-23", "close": 19.82, "volume": 501788.0}, {"date": "2020-04-24", "close": 19.805, "volume": 406709.0}, {"date": "2020-04-27", "close": 21.435, "volume": 579538.0}, {"date": "2020-04-28", "close": 22.62, "volume": 756490.0}, {"date": "2020-04-29", "close": 23.85, "volume": 777902.0}, {"date": "2020-04-30", "close": 22.54, "volume": 845234.0}, {"date": "2020-05-01", "close": 21.54, "volume": 616117.0}, {"date": "2020-05-04", "close": 21.49, "volume": 784085.0}, {"date": "2020-05-05", "close": 21.76, "volume": 440280.0}, {"date": "2020-05-06", "close": 20.815, "volume": 346565.0}, {"date": "2020-05-07", "close": 21.67, "volume": 548608.0}, {"date": "2020-05-08", "close": 23.58, "volume": 610609.0}, {"date": "2020-05-11", "close": 22.14, "volume": 553558.0}, {"date": "2020-05-12", "close": 20.71, "volume": 431475.0}, {"date": "2020-05-13", "close": 20.18, "volume": 496766.0}, {"date": "2020-05-14", "close": 20.24, "volume": 419593.0}, {"date": "2020-05-15", "close": 20.615, "volume": 446448.0}, {"date": "2020-05-18", "close": 23.29, "volume": 664812.0}, {"date": "2020-05-19", "close": 22.15, "volume": 564428.0}, {"date": "2020-05-20", "close": 22.31, "volume": 512178.0}, {"date": "2020-05-21", "close": 22.42, "volume": 473193.0}, {"date": "2020-05-22", "close": 23.67, "volume": 658508.0}, {"date": "2020-05-26", "close": 25.17, "volume": 913387.0}, {"date": "2020-05-27", "close": 25.93, "volume": 693666.0}, {"date": "2020-05-28", "close": 24.25, "volume": 516004.0}, {"date": "2020-05-29", "close": 23.02, "volume": 771717.0}, {"date": "2020-06-01", "close": 23.19, "volume": 605661.0}, {"date": "2020-06-02", "close": 23.75, "volume": 543504.0}, {"date": "2020-06-03", "close": 25.02, "volume": 840174.0}, {"date": "2020-06-04", "close": 25.38, "volume": 523763.0}, {"date": "2020-06-05", "close": 28.19, "volume": 1014358.0}, {"date": "2020-06-08", "close": 28.89, "volume": 717304.0}, {"date": "2020-06-09", "close": 27.18, "volume": 675061.0}, {"date": "2020-06-10", "close": 25.92, "volume": 429565.0}, {"date": "2020-06-11", "close": 23.16, "volume": 492548.0}, {"date": "2020-06-12", "close": 23.93, "volume": 620799.0}, {"date": "2020-06-15", "close": 24.79, "volume": 793799.0}, {"date": "2020-06-16", "close": 25.59, "volume": 502304.0}, {"date": "2020-06-17", "close": 24.42, "volume": 512051.0}, {"date": "2020-06-18", "close": 24.3, "volume": 558662.0}, {"date": "2020-06-19", "close": 24.01, "volume": 1164065.0}, {"date": "2020-06-22", "close": 24.195, "volume": 712442.0}, {"date": "2020-06-23", "close": 25.37, "volume": 562759.0}, {"date": "2020-06-24", "close": 24.19, "volume": 707034.0}, {"date": "2020-06-25", "close": 24.43, "volume": 553307.0}, {"date": "2020-06-26", "close": 24.8, "volume": 2237050.0}, {"date": "2020-06-29", "close": 26.31, "volume": 1023884.0}, {"date": "2020-06-30", "close": 23.61, "volume": 2097759.0}, {"date": "2020-07-01", "close": 22.88, "volume": 905177.0}, {"date": "2020-07-02", "close": 22.31, "volume": 860664.0}, {"date": "2020-07-06", "close": 22.51, "volume": 916315.0}, {"date": "2020-07-07", "close": 21.27, "volume": 735222.0}, {"date": "2020-07-08", "close": 20.89, "volume": 1085222.0}, {"date": "2020-07-09", "close": 20.955, "volume": 976738.0}, {"date": "2020-07-10", "close": 21.375, "volume": 715308.0}, {"date": "2020-07-13", "close": 21.135, "volume": 771039.0}, {"date": "2020-07-14", "close": 21.38, "volume": 484381.0}, {"date": "2020-07-15", "close": 23.05, "volume": 728957.0}, {"date": "2020-07-16", "close": 23.19, "volume": 563989.0}, {"date": "2020-07-17", "close": 23.05, "volume": 353198.0}, {"date": "2020-07-20", "close": 22.73, "volume": 421010.0}, {"date": "2020-07-21", "close": 23.17, "volume": 351201.0}, {"date": "2020-07-22", "close": 23.11, "volume": 751843.0}, {"date": "2020-07-23", "close": 23.75, "volume": 720650.0}, {"date": "2020-07-24", "close": 22.99, "volume": 461134.0}, {"date": "2020-07-27", "close": 22.54, "volume": 947322.0}, {"date": "2020-07-28", "close": 22.85, "volume": 652028.0}, {"date": "2020-07-29", "close": 23.74, "volume": 560211.0}, {"date": "2020-07-30", "close": 23.4, "volume": 723602.0}, {"date": "2020-07-31", "close": 23.43, "volume": 908587.0}, {"date": "2020-08-03", "close": 23.35, "volume": 822398.0}, {"date": "2020-08-04", "close": 23.61, "volume": 571432.0}, {"date": "2020-08-05", "close": 24.16, "volume": 936328.0}, {"date": "2020-08-06", "close": 24.5, "volume": 591556.0}, {"date": "2020-08-07", "close": 25.585, "volume": 479009.0}, {"date": "2020-08-10", "close": 26.27, "volume": 657548.0}, {"date": "2020-08-11", "close": 25.64, "volume": 646903.0}, {"date": "2020-08-12", "close": 24.72, "volume": 606896.0}, {"date": "2020-08-13", "close": 24.71, "volume": 399682.0}, {"date": "2020-08-14", "close": 24.99, "volume": 420164.0}, {"date": "2020-08-17", "close": 24.62, "volume": 357872.0}, {"date": "2020-08-18", "close": 23.17, "volume": 776724.0}, {"date": "2020-08-19", "close": 23.59, "volume": 727734.0}, {"date": "2020-08-20", "close": 24.09, "volume": 440187.0}, {"date": "2020-08-21", "close": 24.0, "volume": 667712.0}, {"date": "2020-08-24", "close": 24.8, "volume": 457049.0}, {"date": "2020-08-25", "close": 24.28, "volume": 474792.0}, {"date": "2020-08-26", "close": 23.76, "volume": 510711.0}, {"date": "2020-08-27", "close": 24.34, "volume": 355229.0}, {"date": "2020-08-28", "close": 24.65, "volume": 279573.0}, {"date": "2020-08-31", "close": 23.83, "volume": 634405.0}, {"date": "2020-09-01", "close": 24.28, "volume": 405626.0}, {"date": "2020-09-02", "close": 24.87, "volume": 422589.0}, {"date": "2020-09-03", "close": 24.06, "volume": 440062.0}, {"date": "2020-09-04", "close": 23.47, "volume": 394588.0}, {"date": "2020-09-08", "close": 22.99, "volume": 408897.0}, {"date": "2020-09-09", "close": 22.12, "volume": 628830.0}, {"date": "2020-09-10", "close": 22.15, "volume": 602716.0}, {"date": "2020-09-11", "close": 22.69, "volume": 637138.0}, {"date": "2020-09-14", "close": 24.51, "volume": 1103477.0}, {"date": "2020-09-15", "close": 24.88, "volume": 788658.0}, {"date": "2020-09-16", "close": 25.885, "volume": 2953188.0}, {"date": "2020-09-17", "close": 34.55, "volume": 25199520.0}, {"date": "2020-09-18", "close": 34.52, "volume": 7047100.0}, {"date": "2020-09-21", "close": 31.77, "volume": 2368871.0}, {"date": "2020-09-22", "close": 31.88, "volume": 1366038.0}, {"date": "2020-09-23", "close": 29.86, "volume": 1240941.0}, {"date": "2020-09-24", "close": 30.33, "volume": 1085052.0}, {"date": "2020-09-25", "close": 30.25, "volume": 941024.0}, {"date": "2020-09-28", "close": 30.34, "volume": 787412.0}, {"date": "2020-09-29", "close": 30.43, "volume": 880300.0}, {"date": "2020-09-30", "close": 30.16, "volume": 914537.0}, {"date": "2020-10-01", "close": 31.9, "volume": 1074265.0}, {"date": "2020-10-02", "close": 33.65, "volume": 1006717.0}, {"date": "2020-10-05", "close": 32.285, "volume": 1306525.0}, {"date": "2020-10-06", "close": 31.94, "volume": 609922.0}, {"date": "2020-10-07", "close": 32.27, "volume": 664533.0}, {"date": "2020-10-08", "close": 31.7, "volume": 943579.0}, {"date": "2020-10-09", "close": 31.75, "volume": 546790.0}, {"date": "2020-10-12", "close": 31.96, "volume": 447899.0}, {"date": "2020-10-13", "close": 32.01, "volume": 568494.0}, {"date": "2020-10-14", "close": 31.87, "volume": 453833.0}, {"date": "2020-10-15", "close": 32.73, "volume": 536902.0}, {"date": "2020-10-16", "close": 33.3, "volume": 858254.0}, {"date": "2020-10-19", "close": 34.16, "volume": 919114.0}, {"date": "2020-10-20", "close": 34.59, "volume": 854721.0}, {"date": "2020-10-21", "close": 33.87, "volume": 425422.0}, {"date": "2020-10-22", "close": 33.62, "volume": 592653.0}, {"date": "2020-10-23", "close": 34.81, "volume": 478343.0}, {"date": "2020-10-26", "close": 33.84, "volume": 631783.0}, {"date": "2020-10-27", "close": 33.07, "volume": 572796.0}, {"date": "2020-10-28", "close": 32.09, "volume": 837508.0}, {"date": "2020-10-29", "close": 31.97, "volume": 584404.0}, {"date": "2020-10-30", "close": 30.47, "volume": 705120.0}, {"date": "2020-11-02", "close": 31.83, "volume": 505126.0}, {"date": "2020-11-03", "close": 32.065, "volume": 534601.0}, {"date": "2020-11-04", "close": 31.51, "volume": 278820.0}, {"date": "2020-11-05", "close": 32.33, "volume": 265424.0}, {"date": "2020-11-06", "close": 31.94, "volume": 259123.0}, {"date": "2020-11-09", "close": 35.5, "volume": 833689.0}, {"date": "2020-11-10", "close": 35.52, "volume": 529984.0}, {"date": "2020-11-11", "close": 35.37, "volume": 410090.0}, {"date": "2020-11-12", "close": 34.09, "volume": 312355.0}, {"date": "2020-11-13", "close": 35.39, "volume": 296022.0}, {"date": "2020-11-16", "close": 37.44, "volume": 816832.0}, {"date": "2020-11-17", "close": 37.51, "volume": 438426.0}, {"date": "2020-11-18", "close": 36.79, "volume": 325596.0}, {"date": "2020-11-19", "close": 36.8, "volume": 304474.0}, {"date": "2020-11-20", "close": 36.73, "volume": 308746.0}, {"date": "2020-11-23", "close": 37.52, "volume": 318283.0}, {"date": "2020-11-24", "close": 38.86, "volume": 569002.0}, {"date": "2020-11-25", "close": 37.92, "volume": 350390.0}, {"date": "2020-11-27", "close": 37.56, "volume": 125640.0}, {"date": "2020-11-30", "close": 35.64, "volume": 556442.0}, {"date": "2020-12-01", "close": 36.27, "volume": 719849.0}, {"date": "2020-12-02", "close": 36.91, "volume": 405694.0}, {"date": "2020-12-03", "close": 37.74, "volume": 350069.0}, {"date": "2020-12-04", "close": 38.68, "volume": 406790.0}, {"date": "2020-12-07", "close": 38.35, "volume": 431947.0}, {"date": "2020-12-08", "close": 38.51, "volume": 334491.0}, {"date": "2020-12-09", "close": 38.63, "volume": 511552.0}, {"date": "2020-12-10", "close": 38.29, "volume": 367382.0}, {"date": "2020-12-11", "close": 38.15, "volume": 282620.0}, {"date": "2020-12-14", "close": 37.93, "volume": 525790.0}, {"date": "2020-12-15", "close": 40.33, "volume": 775074.0}, {"date": "2020-12-16", "close": 40.55, "volume": 1126004.0}, {"date": "2020-12-17", "close": 35.22, "volume": 3779375.0}, {"date": "2020-12-18", "close": 34.97, "volume": 2559494.0}, {"date": "2020-12-21", "close": 33.84, "volume": 1178725.0}, {"date": "2020-12-22", "close": 33.21, "volume": 847765.0}, {"date": "2020-12-23", "close": 33.98, "volume": 767925.0}, {"date": "2020-12-24", "close": 34.58, "volume": 241230.0}, {"date": "2020-12-28", "close": 33.55, "volume": 476897.0}, {"date": "2020-12-29", "close": 33.02, "volume": 383194.0}, {"date": "2020-12-30", "close": 33.53, "volume": 431216.0}, {"date": "2020-12-31", "close": 33.8, "volume": 561885.0}, {"date": "2021-01-04", "close": 33.1, "volume": 1153088.0}, {"date": "2021-01-05", "close": 34.12, "volume": 645879.0}, {"date": "2021-01-06", "close": 34.79, "volume": 1260961.0}, {"date": "2021-01-07", "close": 34.36, "volume": 716106.0}, {"date": "2021-01-08", "close": 34.5, "volume": 576080.0}, {"date": "2021-01-11", "close": 34.26, "volume": 405721.0}, {"date": "2021-01-12", "close": 35.9, "volume": 523670.0}, {"date": "2021-01-13", "close": 35.48, "volume": 499162.0}, {"date": "2021-01-14", "close": 35.92, "volume": 602865.0}, {"date": "2021-01-15", "close": 35.66, "volume": 392979.0}, {"date": "2021-01-19", "close": 35.7, "volume": 452211.0}, {"date": "2021-01-20", "close": 36.55, "volume": 470141.0}, {"date": "2021-01-21", "close": 36.57, "volume": 477972.0}, {"date": "2021-01-22", "close": 36.78, "volume": 418983.0}, {"date": "2021-01-25", "close": 35.37, "volume": 484857.0}, {"date": "2021-01-26", "close": 35.375, "volume": 379154.0}, {"date": "2021-01-27", "close": 34.43, "volume": 538079.0}, {"date": "2021-01-28", "close": 35.91, "volume": 542125.0}, {"date": "2021-01-29", "close": 34.25, "volume": 785168.0}, {"date": "2021-02-01", "close": 36.11, "volume": 517155.0}, {"date": "2021-02-02", "close": 36.73, "volume": 528921.0}, {"date": "2021-02-03", "close": 36.82, "volume": 408291.0}, {"date": "2021-02-04", "close": 38.33, "volume": 442669.0}, {"date": "2021-02-05", "close": 37.79, "volume": 366576.0}, {"date": "2021-02-08", "close": 38.69, "volume": 258692.0}, {"date": "2021-02-09", "close": 38.78, "volume": 186729.0}, {"date": "2021-02-10", "close": 38.48, "volume": 184899.0}, {"date": "2021-02-11", "close": 38.04, "volume": 284874.0}, {"date": "2021-02-12", "close": 38.24, "volume": 239914.0}, {"date": "2021-02-16", "close": 37.7, "volume": 243787.0}, {"date": "2021-02-17", "close": 37.58, "volume": 315497.0}, {"date": "2021-02-18", "close": 37.33, "volume": 324659.0}, {"date": "2021-02-19", "close": 37.28, "volume": 304961.0}, {"date": "2021-02-22", "close": 38.46, "volume": 338470.0}, {"date": "2021-02-23", "close": 38.42, "volume": 218928.0}, {"date": "2021-02-24", "close": 39.6, "volume": 288555.0}, {"date": "2021-02-25", "close": 38.3, "volume": 275997.0}, {"date": "2021-02-26", "close": 38.355, "volume": 369760.0}, {"date": "2021-03-01", "close": 40.33, "volume": 348862.0}, {"date": "2021-03-02", "close": 39.73, "volume": 389247.0}, {"date": "2021-03-03", "close": 39.81, "volume": 366132.0}, {"date": "2021-03-04", "close": 39.19, "volume": 434814.0}, {"date": "2021-03-05", "close": 40.29, "volume": 371259.0}, {"date": "2021-03-08", "close": 41.83, "volume": 591406.0}, {"date": "2021-03-09", "close": 41.48, "volume": 335774.0}, {"date": "2021-03-10", "close": 42.02, "volume": 300980.0}, {"date": "2021-03-11", "close": 41.97, "volume": 258848.0}, {"date": "2021-03-12", "close": 42.45, "volume": 326632.0}, {"date": "2021-03-15", "close": 42.18, "volume": 300985.0}, {"date": "2021-03-16", "close": 41.58, "volume": 211463.0}, {"date": "2021-03-17", "close": 41.63, "volume": 464747.0}, {"date": "2021-03-18", "close": 41.5, "volume": 767601.0}, {"date": "2021-03-19", "close": 41.81, "volume": 1222052.0}, {"date": "2021-03-22", "close": 41.34, "volume": 426489.0}, {"date": "2021-03-23", "close": 40.29, "volume": 516553.0}, {"date": "2021-03-24", "close": 40.3, "volume": 465509.0}, {"date": "2021-03-25", "close": 40.67, "volume": 381490.0}, {"date": "2021-03-26", "close": 41.92, "volume": 227153.0}, {"date": "2021-03-29", "close": 40.28, "volume": 254694.0}, {"date": "2021-03-30", "close": 40.87, "volume": 193611.0}, {"date": "2021-03-31", "close": 41.15, "volume": 378012.0}, {"date": "2021-04-01", "close": 41.83, "volume": 270435.0}, {"date": "2021-04-05", "close": 42.28, "volume": 246462.0}, {"date": "2021-04-06", "close": 42.99, "volume": 403191.0}, {"date": "2021-04-07", "close": 42.84, "volume": 350179.0}, {"date": "2021-04-08", "close": 43.43, "volume": 319893.0}, {"date": "2021-04-09", "close": 43.595, "volume": 269622.0}, {"date": "2021-04-12", "close": 43.89, "volume": 207220.0}, {"date": "2021-04-13", "close": 43.46, "volume": 299220.0}, {"date": "2021-04-14", "close": 44.54, "volume": 312824.0}, {"date": "2021-04-15", "close": 43.77, "volume": 342567.0}, {"date": "2021-04-16", "close": 44.3, "volume": 214014.0}, {"date": "2021-04-19", "close": 40.46, "volume": 6531668.0}, {"date": "2021-04-20", "close": 39.75, "volume": 1931783.0}, {"date": "2021-04-21", "close": 41.04, "volume": 1339411.0}, {"date": "2021-04-22", "close": 39.67, "volume": 1012932.0}, {"date": "2021-04-23", "close": 42.03, "volume": 1302850.0}, {"date": "2021-04-26", "close": 41.06, "volume": 1417532.0}, {"date": "2021-04-27", "close": 41.5, "volume": 779496.0}, {"date": "2021-04-28", "close": 41.35, "volume": 540773.0}, {"date": "2021-04-29", "close": 42.67, "volume": 879818.0}, {"date": "2021-04-30", "close": 41.5, "volume": 931618.0}, {"date": "2021-05-03", "close": 42.73, "volume": 606144.0}, {"date": "2021-05-04", "close": 42.95, "volume": 684082.0}, {"date": "2021-05-05", "close": 43.54, "volume": 864773.0}, {"date": "2021-05-06", "close": 43.4, "volume": 785535.0}, {"date": "2021-05-07", "close": 43.68, "volume": 798918.0}, {"date": "2021-05-10", "close": 45.19, "volume": 919623.0}, {"date": "2021-05-11", "close": 45.24, "volume": 1163081.0}, {"date": "2021-05-12", "close": 44.47, "volume": 1537114.0}, {"date": "2021-05-13", "close": 44.22, "volume": 1172604.0}, {"date": "2021-05-14", "close": 45.71, "volume": 596167.0}, {"date": "2021-05-17", "close": 46.11, "volume": 521460.0}, {"date": "2021-05-18", "close": 45.7, "volume": 501165.0}, {"date": "2021-05-19", "close": 45.14, "volume": 431564.0}, {"date": "2021-05-20", "close": 45.5, "volume": 696095.0}, {"date": "2021-05-21", "close": 45.18, "volume": 513736.0}, {"date": "2021-05-24", "close": 46.15, "volume": 396135.0}, {"date": "2021-05-25", "close": 45.83, "volume": 780645.0}, {"date": "2021-05-26", "close": 46.99, "volume": 584324.0}, {"date": "2021-05-27", "close": 48.19, "volume": 654862.0}, {"date": "2021-05-28", "close": 47.8, "volume": 507015.0}, {"date": "2021-06-01", "close": 50.38, "volume": 1025455.0}, {"date": "2021-06-02", "close": 49.99, "volume": 752202.0}, {"date": "2021-06-03", "close": 49.2, "volume": 715387.0}, {"date": "2021-06-04", "close": 49.73, "volume": 706616.0}, {"date": "2021-06-07", "close": 50.69, "volume": 619876.0}, {"date": "2021-06-08", "close": 49.72, "volume": 772278.0}, {"date": "2021-06-09", "close": 50.49, "volume": 508299.0}, {"date": "2021-06-10", "close": 49.96, "volume": 535222.0}, {"date": "2021-06-11", "close": 49.89, "volume": 367744.0}, {"date": "2021-06-14", "close": 48.1, "volume": 510756.0}, {"date": "2021-06-15", "close": 48.53, "volume": 401762.0}, {"date": "2021-06-16", "close": 47.12, "volume": 574831.0}, {"date": "2021-06-17", "close": 46.26, "volume": 363334.0}, {"date": "2021-06-18", "close": 44.53, "volume": 896185.0}, {"date": "2021-06-21", "close": 46.82, "volume": 571881.0}, {"date": "2021-06-22", "close": 46.61, "volume": 625111.0}, {"date": "2021-06-23", "close": 46.82, "volume": 461047.0}, {"date": "2021-06-24", "close": 48.25, "volume": 575938.0}, {"date": "2021-06-25", "close": 48.28, "volume": 1126533.0}, {"date": "2021-06-28", "close": 47.95, "volume": 1336866.0}, {"date": "2021-06-29", "close": 44.63, "volume": 2501954.0}, {"date": "2021-06-30", "close": 47.14, "volume": 941975.0}, {"date": "2021-07-01", "close": 48.58, "volume": 957985.0}, {"date": "2021-07-02", "close": 46.94, "volume": 912866.0}, {"date": "2021-07-06", "close": 47.02, "volume": 775251.0}, {"date": "2021-07-07", "close": 47.38, "volume": 802314.0}, {"date": "2021-07-08", "close": 45.34, "volume": 1014897.0}, {"date": "2021-07-09", "close": 45.66, "volume": 484736.0}, {"date": "2021-07-12", "close": 46.75, "volume": 563434.0}, {"date": "2021-07-13", "close": 45.75, "volume": 1003293.0}, {"date": "2021-07-14", "close": 44.66, "volume": 831111.0}, {"date": "2021-07-15", "close": 44.59, "volume": 756530.0}, {"date": "2021-07-16", "close": 43.04, "volume": 4234849.0}, {"date": "2021-07-19", "close": 43.44, "volume": 1620408.0}, {"date": "2021-07-20", "close": 44.2, "volume": 1182318.0}, {"date": "2021-07-21", "close": 44.97, "volume": 1146671.0}, {"date": "2021-07-22", "close": 44.24, "volume": 1624201.0}, {"date": "2021-07-23", "close": 44.76, "volume": 1099425.0}, {"date": "2021-07-26", "close": 44.86, "volume": 1164025.0}, {"date": "2021-07-27", "close": 45.01, "volume": 1233745.0}, {"date": "2021-07-28", "close": 44.32, "volume": 525660.0}, {"date": "2021-07-29", "close": 44.49, "volume": 437666.0}, {"date": "2021-07-30", "close": 43.15, "volume": 783071.0}, {"date": "2021-08-02", "close": 44.37, "volume": 884929.0}, {"date": "2021-08-03", "close": 44.32, "volume": 487967.0}, {"date": "2021-08-04", "close": 42.1, "volume": 608289.0}, {"date": "2021-08-05", "close": 43.31, "volume": 492083.0}, {"date": "2021-08-06", "close": 43.12, "volume": 393148.0}, {"date": "2021-08-09", "close": 42.53, "volume": 685545.0}, {"date": "2021-08-10", "close": 43.14, "volume": 296765.0}, {"date": "2021-08-11", "close": 43.34, "volume": 293742.0}, {"date": "2021-08-12", "close": 43.53, "volume": 433648.0}, {"date": "2021-08-13", "close": 43.35, "volume": 219624.0}, {"date": "2021-08-16", "close": 42.47, "volume": 517914.0}, {"date": "2021-08-17", "close": 42.35, "volume": 425071.0}, {"date": "2021-08-18", "close": 41.48, "volume": 315936.0}, {"date": "2021-08-19", "close": 41.08, "volume": 604580.0}, {"date": "2021-08-20", "close": 41.83, "volume": 321478.0}, {"date": "2021-08-23", "close": 42.49, "volume": 347682.0}, {"date": "2021-08-24", "close": 43.37, "volume": 467477.0}, {"date": "2021-08-25", "close": 43.92, "volume": 683367.0}, {"date": "2021-08-26", "close": 42.65, "volume": 275792.0}, {"date": "2021-08-27", "close": 43.48, "volume": 419648.0}, {"date": "2021-08-30", "close": 42.52, "volume": 223577.0}, {"date": "2021-08-31", "close": 42.03, "volume": 415565.0}, {"date": "2021-09-01", "close": 42.16, "volume": 337341.0}, {"date": "2021-09-02", "close": 42.34, "volume": 339235.0}, {"date": "2021-09-03", "close": 42.57, "volume": 472802.0}, {"date": "2021-09-07", "close": 41.88, "volume": 410520.0}, {"date": "2021-09-08", "close": 40.6, "volume": 1268731.0}, {"date": "2021-09-09", "close": 39.97, "volume": 473888.0}, {"date": "2021-09-10", "close": 40.03, "volume": 433995.0}, {"date": "2021-09-13", "close": 40.74, "volume": 405719.0}, {"date": "2021-09-14", "close": 40.5, "volume": 422229.0}, {"date": "2021-09-15", "close": 41.64, "volume": 545684.0}, {"date": "2021-09-16", "close": 42.2, "volume": 565188.0}, {"date": "2021-09-17", "close": 41.44, "volume": 878455.0}, {"date": "2021-09-20", "close": 40.09, "volume": 362425.0}, {"date": "2021-09-21", "close": 39.35, "volume": 321773.0}, {"date": "2021-09-22", "close": 40.43, "volume": 427281.0}, {"date": "2021-09-23", "close": 40.66, "volume": 668171.0}, {"date": "2021-09-24", "close": 41.06, "volume": 621924.0}, {"date": "2021-09-27", "close": 40.46, "volume": 494488.0}, {"date": "2021-09-28", "close": 39.39, "volume": 399809.0}, {"date": "2021-09-29", "close": 40.12, "volume": 707767.0}, {"date": "2021-09-30", "close": 37.66, "volume": 1935778.0}, {"date": "2021-10-01", "close": 39.55, "volume": 1509675.0}, {"date": "2021-10-04", "close": 38.94, "volume": 1182757.0}, {"date": "2021-10-05", "close": 37.83, "volume": 705264.0}, {"date": "2021-10-06", "close": 37.14, "volume": 650122.0}, {"date": "2021-10-07", "close": 37.62, "volume": 640896.0}, {"date": "2021-10-08", "close": 37.35, "volume": 515436.0}, {"date": "2021-10-11", "close": 37.01, "volume": 487227.0}, {"date": "2021-10-12", "close": 37.12, "volume": 539887.0}, {"date": "2021-10-13", "close": 36.96, "volume": 423567.0}, {"date": "2021-10-14", "close": 37.65, "volume": 530429.0}, {"date": "2021-10-15", "close": 38.04, "volume": 637492.0}, {"date": "2021-10-18", "close": 38.19, "volume": 575887.0}, {"date": "2021-10-19", "close": 38.59, "volume": 524075.0}, {"date": "2021-10-20", "close": 39.0, "volume": 593290.0}, {"date": "2021-10-21", "close": 38.84, "volume": 471552.0}, {"date": "2021-10-22", "close": 39.11, "volume": 434574.0}, {"date": "2021-10-25", "close": 38.94, "volume": 398756.0}, {"date": "2021-10-26", "close": 39.0, "volume": 484358.0}, {"date": "2021-10-27", "close": 37.72, "volume": 639927.0}, {"date": "2021-10-28", "close": 38.63, "volume": 758072.0}, {"date": "2021-10-29", "close": 38.92, "volume": 806639.0}, {"date": "2021-11-01", "close": 39.04, "volume": 428558.0}, {"date": "2021-11-02", "close": 38.6, "volume": 462972.0}, {"date": "2021-11-03", "close": 40.61, "volume": 698100.0}, {"date": "2021-11-04", "close": 39.82, "volume": 715159.0}, {"date": "2021-11-05", "close": 41.49, "volume": 694299.0}, {"date": "2021-11-08", "close": 40.48, "volume": 465031.0}, {"date": "2021-11-09", "close": 39.85, "volume": 366368.0}, {"date": "2021-11-10", "close": 39.6, "volume": 538516.0}, {"date": "2021-11-11", "close": 39.67, "volume": 668966.0}, {"date": "2021-11-12", "close": 40.43, "volume": 426747.0}, {"date": "2021-11-15", "close": 40.71, "volume": 438357.0}, {"date": "2021-11-16", "close": 40.67, "volume": 554385.0}, {"date": "2021-11-17", "close": 41.06, "volume": 853857.0}, {"date": "2021-11-18", "close": 41.31, "volume": 563699.0}, {"date": "2021-11-19", "close": 42.01, "volume": 608465.0}, {"date": "2021-11-22", "close": 42.01, "volume": 562344.0}, {"date": "2021-11-23", "close": 41.96, "volume": 802223.0}, {"date": "2021-11-24", "close": 41.14, "volume": 320608.0}, {"date": "2021-11-26", "close": 38.86, "volume": 346813.0}, {"date": "2021-11-29", "close": 38.61, "volume": 480835.0}, {"date": "2021-11-30", "close": 37.94, "volume": 656928.0}, {"date": "2021-12-01", "close": 37.18, "volume": 679837.0}, {"date": "2021-12-02", "close": 38.34, "volume": 383200.0}, {"date": "2021-12-03", "close": 38.31, "volume": 422130.0}, {"date": "2021-12-06", "close": 39.08, "volume": 420975.0}, {"date": "2021-12-07", "close": 39.82, "volume": 362948.0}, {"date": "2021-12-08", "close": 40.41, "volume": 202573.0}, {"date": "2021-12-09", "close": 40.28, "volume": 425230.0}, {"date": "2021-12-10", "close": 40.1, "volume": 245075.0}, {"date": "2021-12-13", "close": 39.35, "volume": 389121.0}, {"date": "2021-12-14", "close": 38.11, "volume": 544740.0}, {"date": "2021-12-15", "close": 38.6, "volume": 609813.0}, {"date": "2021-12-16", "close": 37.52, "volume": 394591.0}, {"date": "2021-12-17", "close": 36.64, "volume": 1037249.0}, {"date": "2021-12-20", "close": 34.22, "volume": 454715.0}, {"date": "2021-12-21", "close": 36.18, "volume": 493510.0}, {"date": "2021-12-22", "close": 37.1, "volume": 446400.0}, {"date": "2021-12-23", "close": 37.56, "volume": 411342.0}, {"date": "2021-12-27", "close": 38.25, "volume": 286416.0}, {"date": "2021-12-28", "close": 38.61, "volume": 377997.0}, {"date": "2021-12-29", "close": 38.54, "volume": 270594.0}, {"date": "2021-12-30", "close": 38.98, "volume": 417324.0}, {"date": "2021-12-31", "close": 39.19, "volume": 395176.0}, {"date": "2022-01-03", "close": 39.82, "volume": 672567.0}, {"date": "2022-01-04", "close": 39.19, "volume": 532584.0}, {"date": "2022-01-05", "close": 37.72, "volume": 1113986.0}, {"date": "2022-01-06", "close": 36.9, "volume": 1136425.0}, {"date": "2022-01-07", "close": 35.73, "volume": 854134.0}, {"date": "2022-01-10", "close": 35.71, "volume": 588442.0}, {"date": "2022-01-11", "close": 36.49, "volume": 340519.0}, {"date": "2022-01-12", "close": 36.24, "volume": 544389.0}, {"date": "2022-01-13", "close": 36.87, "volume": 331753.0}, {"date": "2022-01-14", "close": 37.34, "volume": 369602.0}, {"date": "2022-01-18", "close": 36.93, "volume": 520787.0}, {"date": "2022-01-19", "close": 36.92, "volume": 922075.0}, {"date": "2022-01-20", "close": 36.89, "volume": 767663.0}, {"date": "2022-01-21", "close": 36.61, "volume": 811224.0}, {"date": "2022-01-24", "close": 38.29, "volume": 654144.0}, {"date": "2022-01-25", "close": 37.46, "volume": 953520.0}, {"date": "2022-01-26", "close": 37.47, "volume": 690667.0}, {"date": "2022-01-27", "close": 36.7, "volume": 495040.0}, {"date": "2022-01-28", "close": 38.19, "volume": 701088.0}, {"date": "2022-01-31", "close": 38.62, "volume": 616416.0}, {"date": "2022-02-01", "close": 38.76, "volume": 367290.0}, {"date": "2022-02-02", "close": 38.12, "volume": 407058.0}, {"date": "2022-02-03", "close": 37.36, "volume": 342074.0}, {"date": "2022-02-04", "close": 37.1, "volume": 301057.0}, {"date": "2022-02-07", "close": 37.46, "volume": 329017.0}, {"date": "2022-02-08", "close": 38.75, "volume": 413623.0}, {"date": "2022-02-09", "close": 39.32, "volume": 421642.0}, {"date": "2022-02-10", "close": 38.22, "volume": 410485.0}, {"date": "2022-02-11", "close": 38.09, "volume": 308806.0}, {"date": "2022-02-14", "close": 38.84, "volume": 494662.0}, {"date": "2022-02-15", "close": 40.54, "volume": 503490.0}, {"date": "2022-02-16", "close": 41.33, "volume": 447276.0}, {"date": "2022-02-17", "close": 40.66, "volume": 330812.0}, {"date": "2022-02-18", "close": 40.59, "volume": 311588.0}, {"date": "2022-02-22", "close": 39.15, "volume": 330000.0}, {"date": "2022-02-23", "close": 38.34, "volume": 312476.0}, {"date": "2022-02-24", "close": 38.38, "volume": 371575.0}, {"date": "2022-02-25", "close": 38.86, "volume": 356027.0}, {"date": "2022-02-28", "close": 38.88, "volume": 439662.0}, {"date": "2022-03-01", "close": 37.32, "volume": 389340.0}, {"date": "2022-03-02", "close": 39.13, "volume": 303692.0}, {"date": "2022-03-03", "close": 39.09, "volume": 269922.0}, {"date": "2022-03-04", "close": 37.98, "volume": 297172.0}, {"date": "2022-03-07", "close": 36.29, "volume": 430730.0}, {"date": "2022-03-08", "close": 34.86, "volume": 717951.0}, {"date": "2022-03-09", "close": 35.62, "volume": 583859.0}, {"date": "2022-03-10", "close": 35.2, "volume": 450199.0}, {"date": "2022-03-11", "close": 34.15, "volume": 434257.0}, {"date": "2022-03-14", "close": 34.14, "volume": 407959.0}, {"date": "2022-03-15", "close": 33.31, "volume": 668653.0}, {"date": "2022-03-16", "close": 35.09, "volume": 483850.0}, {"date": "2022-03-17", "close": 35.26, "volume": 472469.0}, {"date": "2022-03-18", "close": 35.09, "volume": 807332.0}, {"date": "2022-03-21", "close": 33.98, "volume": 374423.0}, {"date": "2022-03-22", "close": 33.69, "volume": 284359.0}, {"date": "2022-03-23", "close": 32.58, "volume": 298597.0}, {"date": "2022-03-24", "close": 32.05, "volume": 454255.0}, {"date": "2022-03-25", "close": 32.16, "volume": 366442.0}, {"date": "2022-03-28", "close": 31.33, "volume": 449803.0}, {"date": "2022-03-29", "close": 32.99, "volume": 602988.0}, {"date": "2022-03-30", "close": 34.67, "volume": 1242063.0}, {"date": "2022-03-31", "close": 34.56, "volume": 531693.0}, {"date": "2022-04-01", "close": 34.41, "volume": 503355.0}, {"date": "2022-04-04", "close": 33.99, "volume": 314703.0}, {"date": "2022-04-05", "close": 32.65, "volume": 515407.0}, {"date": "2022-04-06", "close": 32.35, "volume": 560656.0}, {"date": "2022-04-07", "close": 32.31, "volume": 331123.0}, {"date": "2022-04-08", "close": 32.33, "volume": 290575.0}, {"date": "2022-04-11", "close": 32.34, "volume": 301999.0}, {"date": "2022-04-12", "close": 32.19, "volume": 303739.0}, {"date": "2022-04-13", "close": 33.14, "volume": 269895.0}, {"date": "2022-04-14", "close": 32.57, "volume": 272130.0}, {"date": "2022-04-18", "close": 32.19, "volume": 280023.0}, {"date": "2022-04-19", "close": 33.51, "volume": 563054.0}, {"date": "2022-04-20", "close": 33.36, "volume": 234708.0}, {"date": "2022-04-21", "close": 32.8, "volume": 251398.0}, {"date": "2022-04-22", "close": 32.61, "volume": 295545.0}, {"date": "2022-04-25", "close": 32.85, "volume": 292479.0}, {"date": "2022-04-26", "close": 31.33, "volume": 317264.0}, {"date": "2022-04-27", "close": 31.37, "volume": 288009.0}, {"date": "2022-04-28", "close": 32.96, "volume": 301798.0}, {"date": "2022-04-29", "close": 31.73, "volume": 361291.0}, {"date": "2022-05-02", "close": 31.27, "volume": 548075.0}, {"date": "2022-05-03", "close": 31.16, "volume": 313215.0}, {"date": "2022-05-04", "close": 33.07, "volume": 489737.0}, {"date": "2022-05-05", "close": 31.41, "volume": 365060.0}, {"date": "2022-05-06", "close": 29.99, "volume": 569736.0}, {"date": "2022-05-09", "close": 29.25, "volume": 775256.0}, {"date": "2022-05-10", "close": 29.22, "volume": 442972.0}, {"date": "2022-05-11", "close": 28.05, "volume": 459165.0}, {"date": "2022-05-12", "close": 28.71, "volume": 455106.0}, {"date": "2022-05-13", "close": 29.4, "volume": 412380.0}, {"date": "2022-05-16", "close": 28.53, "volume": 295312.0}, {"date": "2022-05-17", "close": 29.45, "volume": 317278.0}, {"date": "2022-05-18", "close": 27.94, "volume": 361779.0}, {"date": "2022-05-19", "close": 28.54, "volume": 445602.0}, {"date": "2022-05-20", "close": 28.69, "volume": 401808.0}, {"date": "2022-05-23", "close": 28.0, "volume": 403537.0}, {"date": "2022-05-24", "close": 27.68, "volume": 284186.0}, {"date": "2022-05-25", "close": 28.56, "volume": 260266.0}, {"date": "2022-05-26", "close": 29.6, "volume": 422666.0}, {"date": "2022-05-27", "close": 30.65, "volume": 329319.0}, {"date": "2022-05-31", "close": 30.2, "volume": 632947.0}, {"date": "2022-06-01", "close": 30.64, "volume": 273963.0}, {"date": "2022-06-02", "close": 31.38, "volume": 376512.0}, {"date": "2022-06-03", "close": 31.06, "volume": 365367.0}, {"date": "2022-06-06", "close": 32.17, "volume": 367824.0}, {"date": "2022-06-07", "close": 31.81, "volume": 228691.0}, {"date": "2022-06-08", "close": 31.37, "volume": 283033.0}, {"date": "2022-06-09", "close": 31.2, "volume": 194182.0}, {"date": "2022-06-10", "close": 29.48, "volume": 287354.0}, {"date": "2022-06-13", "close": 27.73, "volume": 353211.0}, {"date": "2022-06-14", "close": 27.34, "volume": 387889.0}, {"date": "2022-06-15", "close": 27.61, "volume": 335418.0}, {"date": "2022-06-16", "close": 25.86, "volume": 439067.0}, {"date": "2022-06-17", "close": 26.48, "volume": 864854.0}, {"date": "2022-06-21", "close": 26.78, "volume": 499045.0}, {"date": "2022-06-22", "close": 26.86, "volume": 511685.0}, {"date": "2022-06-23", "close": 27.88, "volume": 458494.0}, {"date": "2022-06-24", "close": 28.66, "volume": 732065.0}, {"date": "2022-06-27", "close": 29.04, "volume": 504310.0}, {"date": "2022-06-28", "close": 28.41, "volume": 408471.0}, {"date": "2022-06-29", "close": 28.0, "volume": 818373.0}, {"date": "2022-06-30", "close": 26.27, "volume": 1167992.0}, {"date": "2022-07-01", "close": 26.41, "volume": 856384.0}, {"date": "2022-07-05", "close": 27.22, "volume": 807396.0}, {"date": "2022-07-06", "close": 27.14, "volume": 626245.0}, {"date": "2022-07-07", "close": 27.49, "volume": 331932.0}, {"date": "2022-07-08", "close": 27.6, "volume": 399703.0}, {"date": "2022-07-11", "close": 27.28, "volume": 238058.0}, {"date": "2022-07-12", "close": 27.75, "volume": 505416.0}, {"date": "2022-07-13", "close": 27.49, "volume": 357990.0}, {"date": "2022-07-14", "close": 26.97, "volume": 391750.0}, {"date": "2022-07-15", "close": 27.32, "volume": 476654.0}, {"date": "2022-07-18", "close": 27.14, "volume": 304951.0}, {"date": "2022-07-19", "close": 28.51, "volume": 295755.0}, {"date": "2022-07-20", "close": 28.61, "volume": 696827.0}, {"date": "2022-07-21", "close": 28.95, "volume": 335070.0}, {"date": "2022-07-22", "close": 28.38, "volume": 450978.0}, {"date": "2022-07-25", "close": 28.27, "volume": 305730.0}, {"date": "2022-07-26", "close": 28.3, "volume": 325360.0}, {"date": "2022-07-27", "close": 28.95, "volume": 335320.0}, {"date": "2022-07-28", "close": 29.68, "volume": 407942.0}, {"date": "2022-07-29", "close": 30.11, "volume": 482528.0}, {"date": "2022-08-01", "close": 30.63, "volume": 389257.0}, {"date": "2022-08-02", "close": 30.54, "volume": 489806.0}, {"date": "2022-08-03", "close": 31.14, "volume": 527782.0}, {"date": "2022-08-04", "close": 31.2, "volume": 375957.0}, {"date": "2022-08-05", "close": 30.9, "volume": 306663.0}, {"date": "2022-08-08", "close": 31.35, "volume": 397311.0}, {"date": "2022-08-09", "close": 30.6, "volume": 411631.0}, {"date": "2022-08-10", "close": 31.28, "volume": 278780.0}, {"date": "2022-08-11", "close": 31.85, "volume": 222678.0}, {"date": "2022-08-12", "close": 32.51, "volume": 286881.0}, {"date": "2022-08-15", "close": 32.7, "volume": 275020.0}, {"date": "2022-08-16", "close": 33.24, "volume": 289927.0}, {"date": "2022-08-17", "close": 32.62, "volume": 233119.0}, {"date": "2022-08-18", "close": 32.3, "volume": 257150.0}, {"date": "2022-08-19", "close": 31.06, "volume": 297898.0}, {"date": "2022-08-22", "close": 30.87, "volume": 400646.0}, {"date": "2022-08-23", "close": 30.77, "volume": 183242.0}, {"date": "2022-08-24", "close": 30.9, "volume": 423675.0}, {"date": "2022-08-25", "close": 31.5, "volume": 177319.0}, {"date": "2022-08-26", "close": 28.99, "volume": 289852.0}, {"date": "2022-08-29", "close": 29.18, "volume": 209039.0}, {"date": "2022-08-30", "close": 28.82, "volume": 201609.0}, {"date": "2022-08-31", "close": 27.68, "volume": 316003.0}, {"date": "2022-09-01", "close": 26.36, "volume": 498024.0}, {"date": "2022-09-02", "close": 26.27, "volume": 407507.0}, {"date": "2022-09-06", "close": 26.35, "volume": 446118.0}, {"date": "2022-09-07", "close": 26.72, "volume": 340501.0}, {"date": "2022-09-08", "close": 26.69, "volume": 785387.0}, {"date": "2022-09-09", "close": 27.32, "volume": 516854.0}, {"date": "2022-09-12", "close": 26.8, "volume": 2391822.0}, {"date": "2022-09-13", "close": 25.94, "volume": 873163.0}, {"date": "2022-09-14", "close": 25.45, "volume": 813880.0}, {"date": "2022-09-15", "close": 24.18, "volume": 1653170.0}, {"date": "2022-09-16", "close": 23.83, "volume": 1116769.0}, {"date": "2022-09-19", "close": 23.97, "volume": 697128.0}, {"date": "2022-09-20", "close": 22.57, "volume": 901646.0}, {"date": "2022-09-21", "close": 22.1, "volume": 622798.0}, {"date": "2022-09-22", "close": 21.42, "volume": 994596.0}, {"date": "2022-09-23", "close": 19.9, "volume": 1320462.0}, {"date": "2022-09-26", "close": 19.2, "volume": 936054.0}, {"date": "2022-09-27", "close": 19.11, "volume": 876436.0}, {"date": "2022-09-28", "close": 19.87, "volume": 979394.0}, {"date": "2022-09-29", "close": 16.96, "volume": 3105120.0}, {"date": "2022-09-30", "close": 15.6, "volume": 2545966.0}, {"date": "2022-10-03", "close": 16.97, "volume": 2148383.0}, {"date": "2022-10-04", "close": 18.56, "volume": 2146081.0}, {"date": "2022-10-05", "close": 18.33, "volume": 1011334.0}, {"date": "2022-10-06", "close": 17.86, "volume": 646925.0}, {"date": "2022-10-07", "close": 17.36, "volume": 1042737.0}, {"date": "2022-10-10", "close": 17.39, "volume": 516383.0}, {"date": "2022-10-11", "close": 17.3, "volume": 679551.0}, {"date": "2022-10-12", "close": 17.29, "volume": 703926.0}, {"date": "2022-10-13", "close": 17.0, "volume": 1278021.0}, {"date": "2022-10-14", "close": 17.7, "volume": 4271821.0}, {"date": "2022-10-17", "close": 17.86, "volume": 17321070.0}, {"date": "2022-10-18", "close": 18.2, "volume": 1527393.0}, {"date": "2022-10-19", "close": 18.03, "volume": 1498882.0}, {"date": "2022-10-20", "close": 17.49, "volume": 1011378.0}, {"date": "2022-10-21", "close": 17.9, "volume": 1154107.0}, {"date": "2022-10-24", "close": 18.18, "volume": 702345.0}, {"date": "2022-10-25", "close": 19.19, "volume": 872582.0}, {"date": "2022-10-26", "close": 19.58, "volume": 921518.0}, {"date": "2022-10-27", "close": 19.96, "volume": 1044646.0}, {"date": "2022-10-28", "close": 20.82, "volume": 865122.0}, {"date": "2022-10-31", "close": 21.18, "volume": 1074958.0}, {"date": "2022-11-01", "close": 21.21, "volume": 765249.0}, {"date": "2022-11-02", "close": 20.28, "volume": 755738.0}, {"date": "2022-11-03", "close": 20.27, "volume": 638683.0}, {"date": "2022-11-04", "close": 20.83, "volume": 623120.0}, {"date": "2022-11-07", "close": 21.56, "volume": 720295.0}, {"date": "2022-11-08", "close": 21.48, "volume": 425239.0}, {"date": "2022-11-09", "close": 20.51, "volume": 518376.0}, {"date": "2022-11-10", "close": 23.04, "volume": 755968.0}, {"date": "2022-11-11", "close": 24.01, "volume": 663769.0}, {"date": "2022-11-14", "close": 23.35, "volume": 565657.0}, {"date": "2022-11-15", "close": 23.62, "volume": 392259.0}, {"date": "2022-11-16", "close": 22.77, "volume": 559084.0}, {"date": "2022-11-17", "close": 22.78, "volume": 355759.0}, {"date": "2022-11-18", "close": 22.64, "volume": 528078.0}, {"date": "2022-11-21", "close": 22.8, "volume": 463981.0}, {"date": "2022-11-22", "close": 22.72, "volume": 502303.0}, {"date": "2022-11-23", "close": 23.07, "volume": 395630.0}, {"date": "2022-11-25", "close": 22.89, "volume": 114988.0}, {"date": "2022-11-28", "close": 22.07, "volume": 551016.0}, {"date": "2022-11-29", "close": 22.37, "volume": 377178.0}, {"date": "2022-11-30", "close": 20.39, "volume": 1499640.0}, {"date": "2022-12-01", "close": 20.32, "volume": 797353.0}, {"date": "2022-12-02", "close": 20.27, "volume": 553985.0}, {"date": "2022-12-05", "close": 19.4, "volume": 1025917.0}, {"date": "2022-12-06", "close": 19.41, "volume": 548534.0}, {"date": "2022-12-07", "close": 18.84, "volume": 765601.0}, {"date": "2022-12-08", "close": 19.01, "volume": 806760.0}, {"date": "2022-12-09", "close": 18.92, "volume": 566885.0}, {"date": "2022-12-12", "close": 19.58, "volume": 725119.0}, {"date": "2022-12-13", "close": 19.76, "volume": 1438521.0}, {"date": "2022-12-14", "close": 19.4, "volume": 897598.0}, {"date": "2022-12-15", "close": 18.86, "volume": 565208.0}, {"date": "2022-12-16", "close": 18.54, "volume": 1884360.0}, {"date": "2022-12-19", "close": 17.48, "volume": 934674.0}, {"date": "2022-12-20", "close": 18.16, "volume": 945036.0}, {"date": "2022-12-21", "close": 18.27, "volume": 955249.0}, {"date": "2022-12-22", "close": 20.85, "volume": 1909339.0}, {"date": "2022-12-23", "close": 21.13, "volume": 893014.0}, {"date": "2022-12-27", "close": 21.26, "volume": 531395.0}, {"date": "2022-12-28", "close": 20.49, "volume": 466687.0}, {"date": "2022-12-29", "close": 21.08, "volume": 557792.0}, {"date": "2022-12-30", "close": 21.01, "volume": 523699.0}, {"date": "2023-01-03", "close": 21.26, "volume": 509927.0}, {"date": "2023-01-04", "close": 21.2, "volume": 423860.0}, {"date": "2023-01-05", "close": 21.67, "volume": 522171.0}, {"date": "2023-01-06", "close": 21.7, "volume": 576421.0}, {"date": "2023-01-09", "close": 22.17, "volume": 855673.0}, {"date": "2023-01-10", "close": 22.21, "volume": 437274.0}, {"date": "2023-01-11", "close": 22.44, "volume": 537473.0}, {"date": "2023-01-12", "close": 23.04, "volume": 532031.0}, {"date": "2023-01-13", "close": 22.73, "volume": 425476.0}, {"date": "2023-01-17", "close": 23.57, "volume": 651578.0}, {"date": "2023-01-18", "close": 22.59, "volume": 435713.0}, {"date": "2023-01-19", "close": 21.94, "volume": 454413.0}, {"date": "2023-01-20", "close": 22.53, "volume": 398675.0}, {"date": "2023-01-23", "close": 22.83, "volume": 402720.0}, {"date": "2023-01-24", "close": 22.75, "volume": 292415.0}, {"date": "2023-01-25", "close": 22.7, "volume": 298021.0}, {"date": "2023-01-26", "close": 22.77, "volume": 299859.0}, {"date": "2023-01-27", "close": 23.16, "volume": 262001.0}, {"date": "2023-01-30", "close": 22.84, "volume": 363509.0}, {"date": "2023-01-31", "close": 23.88, "volume": 364210.0}, {"date": "2023-02-01", "close": 23.97, "volume": 804720.0}, {"date": "2023-02-02", "close": 24.15, "volume": 635745.0}, {"date": "2023-02-03", "close": 24.12, "volume": 649453.0}, {"date": "2023-02-06", "close": 23.2, "volume": 333515.0}, {"date": "2023-02-07", "close": 23.65, "volume": 316477.0}, {"date": "2023-02-08", "close": 23.09, "volume": 260326.0}, {"date": "2023-02-09", "close": 22.62, "volume": 250950.0}, {"date": "2023-02-10", "close": 22.92, "volume": 345142.0}, {"date": "2023-02-13", "close": 23.44, "volume": 242995.0}, {"date": "2023-02-14", "close": 23.44, "volume": 331862.0}, {"date": "2023-02-15", "close": 23.73, "volume": 293549.0}, {"date": "2023-02-16", "close": 23.73, "volume": 305308.0}, {"date": "2023-02-17", "close": 24.09, "volume": 275770.0}, {"date": "2023-02-21", "close": 23.38, "volume": 426072.0}, {"date": "2023-02-22", "close": 23.62, "volume": 439149.0}, {"date": "2023-02-23", "close": 23.92, "volume": 277692.0}, {"date": "2023-02-24", "close": 23.62, "volume": 370556.0}, {"date": "2023-02-27", "close": 23.75, "volume": 253587.0}, {"date": "2023-02-28", "close": 23.87, "volume": 415668.0}, {"date": "2023-03-01", "close": 24.13, "volume": 278212.0}, {"date": "2023-03-02", "close": 24.18, "volume": 441904.0}, {"date": "2023-03-03", "close": 25.16, "volume": 503755.0}, {"date": "2023-03-06", "close": 22.79, "volume": 799521.0}, {"date": "2023-03-07", "close": 23.27, "volume": 577402.0}, {"date": "2023-03-08", "close": 23.26, "volume": 448419.0}, {"date": "2023-03-09", "close": 22.91, "volume": 358358.0}, {"date": "2023-03-10", "close": 22.44, "volume": 502020.0}, {"date": "2023-03-13", "close": 21.18, "volume": 508426.0}, {"date": "2023-03-14", "close": 21.27, "volume": 779689.0}, {"date": "2023-03-15", "close": 21.08, "volume": 627825.0}, {"date": "2023-03-16", "close": 21.15, "volume": 780177.0}, {"date": "2023-03-17", "close": 20.81, "volume": 2299545.0}, {"date": "2023-03-20", "close": 20.39, "volume": 719847.0}, {"date": "2023-03-21", "close": 20.82, "volume": 610746.0}, {"date": "2023-03-22", "close": 20.64, "volume": 588330.0}, {"date": "2023-03-23", "close": 19.73, "volume": 1039642.0}, {"date": "2023-03-24", "close": 19.94, "volume": 778509.0}, {"date": "2023-03-27", "close": 20.4, "volume": 609798.0}, {"date": "2023-03-28", "close": 20.16, "volume": 520304.0}, {"date": "2023-03-29", "close": 19.98, "volume": 505870.0}, {"date": "2023-03-30", "close": 19.98, "volume": 415130.0}, {"date": "2023-03-31", "close": 20.45, "volume": 700767.0}, {"date": "2023-04-03", "close": 20.26, "volume": 441508.0}, {"date": "2023-04-04", "close": 19.01, "volume": 672156.0}, {"date": "2023-04-05", "close": 18.49, "volume": 590587.0}, {"date": "2023-04-06", "close": 18.36, "volume": 407370.0}, {"date": "2023-04-10", "close": 18.17, "volume": 609137.0}, {"date": "2023-04-11", "close": 18.56, "volume": 1152502.0}, {"date": "2023-04-12", "close": 18.34, "volume": 792870.0}, {"date": "2023-04-13", "close": 18.48, "volume": 603044.0}, {"date": "2023-04-14", "close": 17.99, "volume": 615718.0}, {"date": "2023-04-17", "close": 18.49, "volume": 683661.0}, {"date": "2023-04-18", "close": 17.94, "volume": 630876.0}, {"date": "2023-04-19", "close": 17.77, "volume": 612864.0}, {"date": "2023-04-20", "close": 17.14, "volume": 581348.0}, {"date": "2023-04-21", "close": 17.35, "volume": 498262.0}, {"date": "2023-04-24", "close": 17.45, "volume": 406741.0}, {"date": "2023-04-25", "close": 16.81, "volume": 471803.0}, {"date": "2023-04-26", "close": 16.37, "volume": 353126.0}, {"date": "2023-04-27", "close": 16.77, "volume": 341560.0}, {"date": "2023-04-28", "close": 17.01, "volume": 389215.0}, {"date": "2023-05-01", "close": 16.86, "volume": 833854.0}, {"date": "2023-05-02", "close": 16.43, "volume": 549032.0}, {"date": "2023-05-03", "close": 16.18, "volume": 726495.0}, {"date": "2023-05-04", "close": 15.29, "volume": 846137.0}, {"date": "2023-05-05", "close": 15.89, "volume": 1363344.0}, {"date": "2023-05-08", "close": 16.77, "volume": 980933.0}, {"date": "2023-05-09", "close": 16.69, "volume": 726037.0}, {"date": "2023-05-10", "close": 16.58, "volume": 869086.0}, {"date": "2023-05-11", "close": 16.67, "volume": 604566.0}, {"date": "2023-05-12", "close": 16.31, "volume": 628751.0}, {"date": "2023-05-15", "close": 16.27, "volume": 576340.0}, {"date": "2023-05-16", "close": 15.45, "volume": 593148.0}, {"date": "2023-05-17", "close": 16.0, "volume": 587945.0}, {"date": "2023-05-18", "close": 16.52, "volume": 703824.0}, {"date": "2023-05-19", "close": 15.75, "volume": 795283.0}, {"date": "2023-05-22", "close": 15.61, "volume": 594758.0}, {"date": "2023-05-23", "close": 15.46, "volume": 627520.0}, {"date": "2023-05-24", "close": 14.8, "volume": 783775.0}, {"date": "2023-05-25", "close": 14.51, "volume": 814682.0}, {"date": "2023-05-26", "close": 14.69, "volume": 565928.0}, {"date": "2023-05-30", "close": 14.26, "volume": 848549.0}, {"date": "2023-05-31", "close": 13.55, "volume": 1045873.0}, {"date": "2023-06-01", "close": 13.53, "volume": 838415.0}, {"date": "2023-06-02", "close": 14.24, "volume": 721273.0}, {"date": "2023-06-05", "close": 13.81, "volume": 900982.0}, {"date": "2023-06-06", "close": 14.68, "volume": 863917.0}, {"date": "2023-06-07", "close": 15.27, "volume": 1074998.0}, {"date": "2023-06-08", "close": 14.6, "volume": 835884.0}, {"date": "2023-06-09", "close": 14.4, "volume": 564825.0}, {"date": "2023-06-12", "close": 14.42, "volume": 638066.0}, {"date": "2023-06-13", "close": 14.6, "volume": 1615340.0}, {"date": "2023-06-14", "close": 14.37, "volume": 599761.0}, {"date": "2023-06-15", "close": 14.56, "volume": 737007.0}, {"date": "2023-06-16", "close": 14.62, "volume": 1595648.0}, {"date": "2023-06-20", "close": 14.29, "volume": 695321.0}, {"date": "2023-06-21", "close": 14.19, "volume": 701372.0}, {"date": "2023-06-22", "close": 14.61, "volume": 1144845.0}, {"date": "2023-06-23", "close": 14.39, "volume": 1410793.0}, {"date": "2023-06-26", "close": 14.24, "volume": 1407611.0}, {"date": "2023-06-27", "close": 14.54, "volume": 610188.0}, {"date": "2023-06-28", "close": 14.37, "volume": 804972.0}, {"date": "2023-06-29", "close": 14.66, "volume": 642379.0}, {"date": "2023-06-30", "close": 14.78, "volume": 449041.0}, {"date": "2023-07-03", "close": 15.16, "volume": 258356.0}, {"date": "2023-07-05", "close": 15.1, "volume": 860159.0}, {"date": "2023-07-06", "close": 15.02, "volume": 571851.0}, {"date": "2023-07-07", "close": 15.35, "volume": 837042.0}, {"date": "2023-07-10", "close": 15.33, "volume": 901562.0}, {"date": "2023-07-11", "close": 15.92, "volume": 1434311.0}, {"date": "2023-07-12", "close": 16.46, "volume": 1527105.0}, {"date": "2023-07-13", "close": 17.48, "volume": 2479203.0}, {"date": "2023-07-14", "close": 17.07, "volume": 1481370.0}, {"date": "2023-07-17", "close": 16.89, "volume": 752301.0}, {"date": "2023-07-18", "close": 17.29, "volume": 772484.0}, {"date": "2023-07-19", "close": 17.86, "volume": 864428.0}, {"date": "2023-07-20", "close": 17.63, "volume": 769613.0}, {"date": "2023-07-21", "close": 18.29, "volume": 1181794.0}, {"date": "2023-07-24", "close": 18.96, "volume": 1381747.0}, {"date": "2023-07-25", "close": 19.15, "volume": 687893.0}, {"date": "2023-07-26", "close": 19.56, "volume": 680121.0}, {"date": "2023-07-27", "close": 19.22, "volume": 738224.0}, {"date": "2023-07-28", "close": 19.37, "volume": 485031.0}, {"date": "2023-07-31", "close": 19.57, "volume": 527099.0}, {"date": "2023-08-01", "close": 19.87, "volume": 599384.0}, {"date": "2023-08-02", "close": 19.77, "volume": 571280.0}, {"date": "2023-08-03", "close": 19.98, "volume": 601048.0}, {"date": "2023-08-04", "close": 19.73, "volume": 373257.0}, {"date": "2023-08-07", "close": 19.91, "volume": 377439.0}, {"date": "2023-08-08", "close": 19.76, "volume": 370352.0}, {"date": "2023-08-09", "close": 19.94, "volume": 374564.0}, {"date": "2023-08-10", "close": 20.07, "volume": 393967.0}, {"date": "2023-08-11", "close": 20.09, "volume": 431577.0}, {"date": "2023-08-14", "close": 20.07, "volume": 401555.0}, {"date": "2023-08-15", "close": 19.82, "volume": 380296.0}, {"date": "2023-08-16", "close": 19.52, "volume": 447101.0}, {"date": "2023-08-17", "close": 19.19, "volume": 432960.0}, {"date": "2023-08-18", "close": 19.05, "volume": 491623.0}, {"date": "2023-08-21", "close": 18.68, "volume": 429204.0}, {"date": "2023-08-22", "close": 18.49, "volume": 439535.0}, {"date": "2023-08-23", "close": 18.51, "volume": 422107.0}, {"date": "2023-08-24", "close": 18.23, "volume": 556348.0}, {"date": "2023-08-25", "close": 18.45, "volume": 411590.0}, {"date": "2023-08-28", "close": 18.68, "volume": 312691.0}, {"date": "2023-08-29", "close": 18.85, "volume": 442096.0}, {"date": "2023-08-30", "close": 19.25, "volume": 317732.0}, {"date": "2023-08-31", "close": 19.1, "volume": 432571.0}, {"date": "2023-09-01", "close": 19.37, "volume": 594879.0}, {"date": "2023-09-05", "close": 18.57, "volume": 641663.0}, {"date": "2023-09-06", "close": 18.32, "volume": 417302.0}, {"date": "2023-09-07", "close": 17.35, "volume": 655916.0}, {"date": "2023-09-08", "close": 16.98, "volume": 628039.0}, {"date": "2023-09-11", "close": 16.7, "volume": 618693.0}, {"date": "2023-09-12", "close": 17.03, "volume": 378650.0}, {"date": "2023-09-13", "close": 17.39, "volume": 444656.0}, {"date": "2023-09-14", "close": 18.55, "volume": 630074.0}, {"date": "2023-09-15", "close": 18.18, "volume": 1552695.0}, {"date": "2023-09-18", "close": 18.14, "volume": 336653.0}, {"date": "2023-09-19", "close": 19.01, "volume": 502896.0}, {"date": "2023-09-20", "close": 19.89, "volume": 768780.0}, {"date": "2023-09-21", "close": 20.35, "volume": 1014193.0}, {"date": "2023-09-22", "close": 19.98, "volume": 732411.0}, {"date": "2023-09-25", "close": 19.75, "volume": 550587.0}, {"date": "2023-09-26", "close": 19.15, "volume": 913202.0}, {"date": "2023-09-27", "close": 24.51, "volume": 7599156.0}, {"date": "2023-09-28", "close": 23.46, "volume": 1862005.0}, {"date": "2023-09-29", "close": 24.45, "volume": 1200193.0}, {"date": "2023-10-02", "close": 23.62, "volume": 1298123.0}, {"date": "2023-10-03", "close": 23.65, "volume": 823258.0}, {"date": "2023-10-04", "close": 23.66, "volume": 624561.0}, {"date": "2023-10-05", "close": 23.58, "volume": 617231.0}, {"date": "2023-10-06", "close": 23.91, "volume": 860872.0}, {"date": "2023-10-09", "close": 24.45, "volume": 681417.0}, {"date": "2023-10-10", "close": 25.24, "volume": 946923.0}, {"date": "2023-10-11", "close": 25.53, "volume": 698134.0}, {"date": "2023-10-12", "close": 24.82, "volume": 578154.0}, {"date": "2023-10-13", "close": 24.5, "volume": 549763.0}, {"date": "2023-10-16", "close": 25.26, "volume": 764271.0}, {"date": "2023-10-17", "close": 25.92, "volume": 737131.0}, {"date": "2023-10-18", "close": 24.21, "volume": 688746.0}, {"date": "2023-10-19", "close": 23.55, "volume": 676385.0}, {"date": "2023-10-20", "close": 23.04, "volume": 633582.0}, {"date": "2023-10-23", "close": 22.9, "volume": 633857.0}, {"date": "2023-10-24", "close": 23.05, "volume": 595798.0}, {"date": "2023-10-25", "close": 22.91, "volume": 506813.0}, {"date": "2023-10-26", "close": 22.98, "volume": 499469.0}, {"date": "2023-10-27", "close": 22.61, "volume": 484197.0}, {"date": "2023-10-30", "close": 23.03, "volume": 485985.0}, {"date": "2023-10-31", "close": 23.5, "volume": 427876.0}, {"date": "2023-11-01", "close": 23.81, "volume": 477499.0}, {"date": "2023-11-02", "close": 24.33, "volume": 355531.0}, {"date": "2023-11-03", "close": 24.9, "volume": 487612.0}, {"date": "2023-11-06", "close": 24.57, "volume": 311500.0}, {"date": "2023-11-07", "close": 24.37, "volume": 239253.0}, {"date": "2023-11-08", "close": 24.5, "volume": 329733.0}, {"date": "2023-11-09", "close": 23.89, "volume": 321343.0}, {"date": "2023-11-10", "close": 24.19, "volume": 274069.0}, {"date": "2023-11-13", "close": 23.95, "volume": 291592.0}, {"date": "2023-11-14", "close": 25.57, "volume": 371079.0}, {"date": "2023-11-15", "close": 25.53, "volume": 402603.0}, {"date": "2023-11-16", "close": 24.77, "volume": 310625.0}, {"date": "2023-11-17", "close": 25.01, "volume": 413114.0}, {"date": "2023-11-20", "close": 25.8, "volume": 429904.0}, {"date": "2023-11-21", "close": 25.83, "volume": 461000.0}, {"date": "2023-11-22", "close": 25.7, "volume": 286669.0}, {"date": "2023-11-24", "close": 25.59, "volume": 137034.0}, {"date": "2023-11-27", "close": 25.64, "volume": 278325.0}, {"date": "2023-11-28", "close": 25.37, "volume": 283049.0}, {"date": "2023-11-29", "close": 25.79, "volume": 306425.0}, {"date": "2023-11-30", "close": 25.8, "volume": 369289.0}, {"date": "2023-12-01", "close": 26.66, "volume": 997670.0}, {"date": "2023-12-04", "close": 27.17, "volume": 608016.0}, {"date": "2023-12-05", "close": 27.06, "volume": 423965.0}, {"date": "2023-12-06", "close": 27.29, "volume": 573087.0}, {"date": "2023-12-07", "close": 27.84, "volume": 587934.0}, {"date": "2023-12-08", "close": 27.82, "volume": 463403.0}, {"date": "2023-12-11", "close": 27.7, "volume": 563417.0}, {"date": "2023-12-12", "close": 27.63, "volume": 486682.0}, {"date": "2023-12-13", "close": 28.4, "volume": 1013535.0}, {"date": "2023-12-14", "close": 29.61, "volume": 791861.0}, {"date": "2023-12-15", "close": 28.55, "volume": 2245576.0}, {"date": "2023-12-18", "close": 28.8, "volume": 823047.0}, {"date": "2023-12-19", "close": 28.95, "volume": 811838.0}, {"date": "2023-12-20", "close": 29.0, "volume": 1626279.0}, {"date": "2023-12-21", "close": 28.1, "volume": 1522767.0}, {"date": "2023-12-22", "close": 28.0, "volume": 905865.0}, {"date": "2023-12-26", "close": 27.57, "volume": 607893.0}, {"date": "2023-12-27", "close": 27.13, "volume": 475116.0}, {"date": "2023-12-28", "close": 26.75, "volume": 606158.0}, {"date": "2023-12-29", "close": 26.68, "volume": 558353.0}, {"date": "2024-01-02", "close": 26.49, "volume": 544955.0}, {"date": "2024-01-03", "close": 26.45, "volume": 905848.0}, {"date": "2024-01-04", "close": 26.37, "volume": 600059.0}, {"date": "2024-01-05", "close": 25.98, "volume": 600121.0}, {"date": "2024-01-08", "close": 26.17, "volume": 653362.0}, {"date": "2024-01-09", "close": 25.89, "volume": 510320.0}, {"date": "2024-01-10", "close": 25.73, "volume": 597165.0}, {"date": "2024-01-11", "close": 25.81, "volume": 611487.0}, {"date": "2024-01-12", "close": 25.47, "volume": 412678.0}, {"date": "2024-01-16", "close": 25.05, "volume": 519800.0}, {"date": "2024-01-17", "close": 24.75, "volume": 582715.0}, {"date": "2024-01-18", "close": 24.9, "volume": 731795.0}, {"date": "2024-01-19", "close": 25.44, "volume": 565914.0}, {"date": "2024-01-22", "close": 26.87, "volume": 787041.0}, {"date": "2024-01-23", "close": 27.0, "volume": 680505.0}, {"date": "2024-01-24", "close": 26.82, "volume": 564526.0}, {"date": "2024-01-25", "close": 27.21, "volume": 642383.0}, {"date": "2024-01-26", "close": 27.04, "volume": 674589.0}, {"date": "2024-01-29", "close": 27.42, "volume": 545059.0}, {"date": "2024-01-30", "close": 27.73, "volume": 672899.0}, {"date": "2024-01-31", "close": 26.59, "volume": 614206.0}, {"date": "2024-02-01", "close": 27.27, "volume": 527030.0}, {"date": "2024-02-02", "close": 26.92, "volume": 559036.0}, {"date": "2024-02-05", "close": 26.74, "volume": 413739.0}, {"date": "2024-02-06", "close": 26.74, "volume": 395845.0}, {"date": "2024-02-07", "close": 26.82, "volume": 442819.0}, {"date": "2024-02-08", "close": 27.3, "volume": 545072.0}, {"date": "2024-02-09", "close": 27.48, "volume": 563026.0}, {"date": "2024-02-12", "close": 28.61, "volume": 522564.0}, {"date": "2024-02-13", "close": 27.7, "volume": 753361.0}, {"date": "2024-02-14", "close": 28.95, "volume": 528688.0}, {"date": "2024-02-15", "close": 30.44, "volume": 756876.0}, {"date": "2024-02-16", "close": 30.05, "volume": 657985.0}, {"date": "2024-02-20", "close": 28.69, "volume": 602794.0}, {"date": "2024-02-21", "close": 29.04, "volume": 509940.0}, {"date": "2024-02-22", "close": 29.39, "volume": 448162.0}, {"date": "2024-02-23", "close": 29.41, "volume": 433318.0}, {"date": "2024-02-26", "close": 29.35, "volume": 361218.0}, {"date": "2024-02-27", "close": 30.28, "volume": 486859.0}, {"date": "2024-02-28", "close": 30.15, "volume": 647567.0}, {"date": "2024-02-29", "close": 30.55, "volume": 1388653.0}, {"date": "2024-03-01", "close": 29.68, "volume": 593205.0}, {"date": "2024-03-04", "close": 30.0, "volume": 630477.0}, {"date": "2024-03-05", "close": 30.13, "volume": 900647.0}, {"date": "2024-03-06", "close": 29.4, "volume": 1965135.0}, {"date": "2024-03-07", "close": 29.57, "volume": 879109.0}, {"date": "2024-03-08", "close": 30.35, "volume": 1255630.0}, {"date": "2024-03-11", "close": 29.6, "volume": 770018.0}, {"date": "2024-03-12", "close": 29.61, "volume": 600688.0}, {"date": "2024-03-13", "close": 30.19, "volume": 616893.0}, {"date": "2024-03-14", "close": 29.96, "volume": 838483.0}, {"date": "2024-03-15", "close": 30.44, "volume": 7892017.0}, {"date": "2024-03-18", "close": 29.88, "volume": 1599478.0}, {"date": "2024-03-19", "close": 30.15, "volume": 714090.0}, {"date": "2024-03-20", "close": 30.47, "volume": 727279.0}, {"date": "2024-03-21", "close": 29.88, "volume": 758184.0}, {"date": "2024-03-22", "close": 29.58, "volume": 657946.0}, {"date": "2024-03-25", "close": 29.88, "volume": 1274103.0}, {"date": "2024-03-26", "close": 29.98, "volume": 867024.0}, {"date": "2024-03-27", "close": 30.53, "volume": 1135453.0}, {"date": "2024-03-28", "close": 24.76, "volume": 3293879.0}, {"date": "2024-04-01", "close": 26.14, "volume": 1285497.0}, {"date": "2024-04-02", "close": 25.98, "volume": 1246622.0}, {"date": "2024-04-03", "close": 26.67, "volume": 802757.0}, {"date": "2024-04-04", "close": 26.89, "volume": 781073.0}, {"date": "2024-04-05", "close": 26.75, "volume": 705153.0}, {"date": "2024-04-08", "close": 27.21, "volume": 422046.0}, {"date": "2024-04-09", "close": 27.72, "volume": 591876.0}, {"date": "2024-04-10", "close": 25.72, "volume": 647337.0}, {"date": "2024-04-11", "close": 26.12, "volume": 447474.0}, {"date": "2024-04-12", "close": 25.98, "volume": 512735.0}, {"date": "2024-04-15", "close": 25.03, "volume": 670546.0}, {"date": "2024-04-16", "close": 24.56, "volume": 584532.0}, {"date": "2024-04-17", "close": 24.5, "volume": 544599.0}, {"date": "2024-04-18", "close": 24.78, "volume": 498176.0}, {"date": "2024-04-19", "close": 25.12, "volume": 408330.0}, {"date": "2024-04-22", "close": 25.55, "volume": 381462.0}, {"date": "2024-04-23", "close": 26.16, "volume": 572731.0}, {"date": "2024-04-24", "close": 25.35, "volume": 589267.0}, {"date": "2024-04-25", "close": 25.36, "volume": 1193536.0}, {"date": "2024-04-26", "close": 25.73, "volume": 648206.0}, {"date": "2024-04-29", "close": 26.19, "volume": 420214.0}, {"date": "2024-04-30", "close": 25.43, "volume": 399917.0}, {"date": "2024-05-01", "close": 25.32, "volume": 445807.0}, {"date": "2024-05-02", "close": 26.16, "volume": 387217.0}, {"date": "2024-05-03", "close": 26.2, "volume": 584299.0}, {"date": "2024-05-06", "close": 26.81, "volume": 519025.0}, {"date": "2024-05-07", "close": 26.67, "volume": 449241.0}, {"date": "2024-05-08", "close": 26.9, "volume": 391971.0}, {"date": "2024-05-09", "close": 27.41, "volume": 414862.0}, {"date": "2024-05-10", "close": 27.33, "volume": 344569.0}, {"date": "2024-05-13", "close": 27.56, "volume": 327922.0}, {"date": "2024-05-14", "close": 27.86, "volume": 406177.0}, {"date": "2024-05-15", "close": 28.25, "volume": 375435.0}, {"date": "2024-05-16", "close": 28.34, "volume": 585140.0}, {"date": "2024-05-17", "close": 28.67, "volume": 929860.0}, {"date": "2024-05-20", "close": 27.48, "volume": 656218.0}, {"date": "2024-05-21", "close": 27.58, "volume": 558069.0}, {"date": "2024-05-22", "close": 26.99, "volume": 346503.0}, {"date": "2024-05-23", "close": 26.46, "volume": 389337.0}, {"date": "2024-05-24", "close": 26.86, "volume": 435781.0}, {"date": "2024-05-28", "close": 26.67, "volume": 302742.0}, {"date": "2024-05-29", "close": 25.92, "volume": 284772.0}, {"date": "2024-05-30", "close": 27.23, "volume": 495649.0}, {"date": "2024-05-31", "close": 27.58, "volume": 507666.0}, {"date": "2024-06-03", "close": 27.81, "volume": 463257.0}, {"date": "2024-06-04", "close": 26.95, "volume": 402545.0}, {"date": "2024-06-05", "close": 26.75, "volume": 332643.0}, {"date": "2024-06-06", "close": 26.14, "volume": 277671.0}, {"date": "2024-06-07", "close": 25.82, "volume": 335773.0}, {"date": "2024-06-10", "close": 25.47, "volume": 331094.0}, {"date": "2024-06-11", "close": 25.19, "volume": 321223.0}, {"date": "2024-06-12", "close": 25.76, "volume": 357040.0}, {"date": "2024-06-13", "close": 25.42, "volume": 299558.0}, {"date": "2024-06-14", "close": 25.09, "volume": 286716.0}, {"date": "2024-06-17", "close": 25.09, "volume": 363907.0}, {"date": "2024-06-18", "close": 25.19, "volume": 395971.0}, {"date": "2024-06-20", "close": 25.1, "volume": 391019.0}, {"date": "2024-06-21", "close": 25.6, "volume": 1752435.0}, {"date": "2024-06-24", "close": 26.0, "volume": 443361.0}, {"date": "2024-06-25", "close": 25.64, "volume": 487843.0}, {"date": "2024-06-26", "close": 26.15, "volume": 997526.0}, {"date": "2024-06-27", "close": 26.42, "volume": 722856.0}, {"date": "2024-06-28", "close": 26.49, "volume": 887389.0}, {"date": "2024-07-01", "close": 26.46, "volume": 518510.0}, {"date": "2024-07-02", "close": 26.47, "volume": 407500.0}, {"date": "2024-07-03", "close": 26.24, "volume": 250442.0}, {"date": "2024-07-05", "close": 26.13, "volume": 378568.0}, {"date": "2024-07-08", "close": 26.53, "volume": 382052.0}, {"date": "2024-07-09", "close": 25.91, "volume": 373073.0}, {"date": "2024-07-10", "close": 25.99, "volume": 328160.0}, {"date": "2024-07-11", "close": 27.1, "volume": 453318.0}, {"date": "2024-07-12", "close": 27.31, "volume": 365707.0}, {"date": "2024-07-15", "close": 27.72, "volume": 504346.0}, {"date": "2024-07-16", "close": 28.57, "volume": 550827.0}, {"date": "2024-07-17", "close": 29.41, "volume": 588522.0}, {"date": "2024-07-18", "close": 28.91, "volume": 509971.0}, {"date": "2024-07-19", "close": 28.54, "volume": 450829.0}, {"date": "2024-07-22", "close": 28.93, "volume": 510440.0}, {"date": "2024-07-23", "close": 29.28, "volume": 424736.0}, {"date": "2024-07-24", "close": 28.33, "volume": 367404.0}, {"date": "2024-07-25", "close": 29.69, "volume": 518100.0}, {"date": "2024-07-26", "close": 29.85, "volume": 378058.0}, {"date": "2024-07-29", "close": 30.07, "volume": 574953.0}, {"date": "2024-07-30", "close": 30.12, "volume": 511982.0}, {"date": "2024-07-31", "close": 31.02, "volume": 771256.0}, {"date": "2024-08-01", "close": 30.19, "volume": 611176.0}, {"date": "2024-08-02", "close": 29.37, "volume": 511841.0}, {"date": "2024-08-05", "close": 28.22, "volume": 882383.0}, {"date": "2024-08-06", "close": 28.53, "volume": 728481.0}, {"date": "2024-08-07", "close": 27.73, "volume": 463980.0}, {"date": "2024-08-08", "close": 28.17, "volume": 342093.0}, {"date": "2024-08-09", "close": 28.12, "volume": 265576.0}, {"date": "2024-08-12", "close": 27.14, "volume": 399272.0}, {"date": "2024-08-13", "close": 28.27, "volume": 368425.0}, {"date": "2024-08-14", "close": 28.1, "volume": 249505.0}, {"date": "2024-08-15", "close": 29.22, "volume": 315746.0}, {"date": "2024-08-16", "close": 29.0, "volume": 312247.0}, {"date": "2024-08-19", "close": 29.32, "volume": 290528.0}, {"date": "2024-08-20", "close": 28.63, "volume": 304021.0}, {"date": "2024-08-21", "close": 29.21, "volume": 234817.0}, {"date": "2024-08-22", "close": 28.82, "volume": 290644.0}, {"date": "2024-08-23", "close": 29.85, "volume": 396858.0}, {"date": "2024-08-26", "close": 29.98, "volume": 516554.0}, {"date": "2024-08-27", "close": 29.73, "volume": 455323.0}, {"date": "2024-08-28", "close": 29.4, "volume": 291677.0}, {"date": "2024-08-29", "close": 29.22, "volume": 383288.0}, {"date": "2024-08-30", "close": 29.45, "volume": 384286.0}, {"date": "2024-09-03", "close": 28.36, "volume": 417080.0}, {"date": "2024-09-04", "close": 28.08, "volume": 291331.0}, {"date": "2024-09-05", "close": 28.09, "volume": 236601.0}, {"date": "2024-09-06", "close": 26.87, "volume": 322037.0}, {"date": "2024-09-09", "close": 26.42, "volume": 452574.0}, {"date": "2024-09-10", "close": 26.4, "volume": 358328.0}, {"date": "2024-09-11", "close": 26.37, "volume": 327764.0}, {"date": "2024-09-12", "close": 26.0, "volume": 656369.0}, {"date": "2024-09-13", "close": 27.02, "volume": 667466.0}, {"date": "2024-09-16", "close": 27.19, "volume": 424324.0}, {"date": "2024-09-17", "close": 27.43, "volume": 425363.0}, {"date": "2024-09-18", "close": 27.69, "volume": 514907.0}, {"date": "2024-09-19", "close": 27.47, "volume": 1187862.0}, {"date": "2024-09-20", "close": 23.495, "volume": 4420338.0}, {"date": "2024-09-23", "close": 24.28, "volume": 1327014.0}, {"date": "2024-09-24", "close": 24.68, "volume": 910999.0}, {"date": "2024-09-25", "close": 23.96, "volume": 886300.0}, {"date": "2024-09-26", "close": 24.83, "volume": 1425800.0}, {"date": "2024-09-27", "close": 24.39, "volume": 1165507.0}, {"date": "2024-09-30", "close": 24.76, "volume": 1046311.0}, {"date": "2024-10-01", "close": 24.67, "volume": 618072.0}, {"date": "2024-10-02", "close": 24.15, "volume": 474401.0}, {"date": "2024-10-03", "close": 24.0, "volume": 485136.0}, {"date": "2024-10-04", "close": 24.56, "volume": 370563.0}, {"date": "2024-10-07", "close": 24.68, "volume": 399403.0}, {"date": "2024-10-08", "close": 24.39, "volume": 461645.0}, {"date": "2024-10-09", "close": 24.21, "volume": 667109.0}, {"date": "2024-10-10", "close": 23.61, "volume": 607312.0}, {"date": "2024-10-11", "close": 24.0, "volume": 477007.0}, {"date": "2024-10-14", "close": 24.37, "volume": 392874.0}, {"date": "2024-10-15", "close": 24.43, "volume": 611924.0}, {"date": "2024-10-16", "close": 25.11, "volume": 550095.0}, {"date": "2024-10-17", "close": 25.54, "volume": 373480.0}, {"date": "2024-10-18", "close": 25.26, "volume": 457715.0}, {"date": "2024-10-21", "close": 24.59, "volume": 554277.0}, {"date": "2024-10-22", "close": 24.37, "volume": 595106.0}, {"date": "2024-10-23", "close": 23.73, "volume": 476245.0}, {"date": "2024-10-24", "close": 23.59, "volume": 525114.0}, {"date": "2024-10-25", "close": 23.49, "volume": 630606.0}, {"date": "2024-10-28", "close": 23.6, "volume": 476809.0}, {"date": "2024-10-29", "close": 23.23, "volume": 608157.0}, {"date": "2024-10-30", "close": 23.01, "volume": 376677.0}, {"date": "2024-10-31", "close": 22.36, "volume": 469713.0}, {"date": "2024-11-01", "close": 22.8, "volume": 535367.0}, {"date": "2024-11-04", "close": 23.17, "volume": 457068.0}, {"date": "2024-11-05", "close": 23.47, "volume": 391854.0}, {"date": "2024-11-06", "close": 24.57, "volume": 674451.0}, {"date": "2024-11-07", "close": 24.23, "volume": 707545.0}, {"date": "2024-11-08", "close": 24.09, "volume": 491074.0}, {"date": "2024-11-11", "close": 24.7, "volume": 365506.0}, {"date": "2024-11-12", "close": 24.62, "volume": 485881.0}, {"date": "2024-11-13", "close": 24.04, "volume": 451802.0}, {"date": "2024-11-14", "close": 24.06, "volume": 461963.0}, {"date": "2024-11-15", "close": 23.88, "volume": 567020.0}, {"date": "2024-11-18", "close": 23.76, "volume": 483427.0}, {"date": "2024-11-19", "close": 23.48, "volume": 614174.0}, {"date": "2024-11-20", "close": 23.45, "volume": 483215.0}, {"date": "2024-11-21", "close": 23.73, "volume": 534729.0}, {"date": "2024-11-22", "close": 24.53, "volume": 452179.0}, {"date": "2024-11-25", "close": 25.53, "volume": 664348.0}, {"date": "2024-11-26", "close": 25.25, "volume": 539519.0}, {"date": "2024-11-27", "close": 25.45, "volume": 479649.0}, {"date": "2024-11-29", "close": 25.14, "volume": 302073.0}, {"date": "2024-12-02", "close": 25.89, "volume": 521093.0}, {"date": "2024-12-03", "close": 25.44, "volume": 590868.0}, {"date": "2024-12-04", "close": 25.74, "volume": 720338.0}, {"date": "2024-12-05", "close": 25.0, "volume": 485492.0}, {"date": "2024-12-06", "close": 25.12, "volume": 331673.0}, {"date": "2024-12-09", "close": 25.81, "volume": 374336.0}, {"date": "2024-12-10", "close": 25.25, "volume": 419241.0}, {"date": "2024-12-11", "close": 24.94, "volume": 639147.0}, {"date": "2024-12-12", "close": 24.64, "volume": 614525.0}, {"date": "2024-12-13", "close": 25.11, "volume": 636295.0}, {"date": "2024-12-16", "close": 25.37, "volume": 914637.0}, {"date": "2024-12-17", "close": 25.29, "volume": 1212718.0}, {"date": "2024-12-18", "close": 24.33, "volume": 1586780.0}, {"date": "2024-12-19", "close": 23.0, "volume": 3219847.0}, {"date": "2024-12-20", "close": 22.39, "volume": 6370052.0}, {"date": "2024-12-23", "close": 22.07, "volume": 1226899.0}, {"date": "2024-12-24", "close": 22.03, "volume": 386853.0}, {"date": "2024-12-26", "close": 22.43, "volume": 605012.0}, {"date": "2024-12-27", "close": 22.43, "volume": 637216.0}, {"date": "2024-12-30", "close": 22.3, "volume": 524805.0}, {"date": "2024-12-31", "close": 22.59, "volume": 495483.0}, {"date": "2025-01-02", "close": 22.41, "volume": 424707.0}, {"date": "2025-01-03", "close": 22.33, "volume": 676217.0}, {"date": "2025-01-06", "close": 22.25, "volume": 449245.0}, {"date": "2025-01-07", "close": 21.95, "volume": 715300.0}, {"date": "2025-01-08", "close": 21.87, "volume": 855945.0}, {"date": "2025-01-10", "close": 21.42, "volume": 496867.0}, {"date": "2025-01-13", "close": 21.65, "volume": 663442.0}, {"date": "2025-01-14", "close": 21.47, "volume": 532065.0}, {"date": "2025-01-15", "close": 21.9, "volume": 597483.0}, {"date": "2025-01-16", "close": 21.37, "volume": 953822.0}, {"date": "2025-01-17", "close": 21.85, "volume": 569567.0}, {"date": "2025-01-21", "close": 22.12, "volume": 800325.0}, {"date": "2025-01-22", "close": 22.02, "volume": 612100.0}, {"date": "2025-01-23", "close": 22.38, "volume": 631614.0}, {"date": "2025-01-24", "close": 22.5, "volume": 431112.0}, {"date": "2025-01-27", "close": 23.29, "volume": 751410.0}, {"date": "2025-01-28", "close": 22.9, "volume": 555790.0}, {"date": "2025-01-29", "close": 22.47, "volume": 361287.0}, {"date": "2025-01-30", "close": 22.8, "volume": 306276.0}, {"date": "2025-01-31", "close": 22.44, "volume": 590961.0}, {"date": "2025-02-03", "close": 21.02, "volume": 493192.0}, {"date": "2025-02-04", "close": 21.56, "volume": 448356.0}, {"date": "2025-02-05", "close": 21.71, "volume": 488100.0}, {"date": "2025-02-06", "close": 21.96, "volume": 444834.0}, {"date": "2025-02-07", "close": 21.75, "volume": 472693.0}, {"date": "2025-02-10", "close": 22.17, "volume": 941009.0}, {"date": "2025-02-11", "close": 22.6, "volume": 373073.0}, {"date": "2025-02-12", "close": 22.35, "volume": 475312.0}, {"date": "2025-02-13", "close": 22.55, "volume": 357984.0}, {"date": "2025-02-14", "close": 22.73, "volume": 259622.0}, {"date": "2025-02-18", "close": 22.71, "volume": 274419.0}, {"date": "2025-02-19", "close": 22.8, "volume": 311788.0}, {"date": "2025-02-20", "close": 22.7, "volume": 329162.0}, {"date": "2025-02-21", "close": 22.24, "volume": 427081.0}, {"date": "2025-02-24", "close": 21.94, "volume": 465180.0}, {"date": "2025-02-25", "close": 22.44, "volume": 568938.0}, {"date": "2025-02-26", "close": 22.28, "volume": 462021.0}, {"date": "2025-02-27", "close": 21.33, "volume": 471403.0}, {"date": "2025-02-28", "close": 21.5, "volume": 579972.0}, {"date": "2025-03-03", "close": 21.03, "volume": 609044.0}, {"date": "2025-03-04", "close": 20.74, "volume": 483229.0}, {"date": "2025-03-05", "close": 20.51, "volume": 478322.0}, {"date": "2025-03-06", "close": 20.66, "volume": 377808.0}, {"date": "2025-03-07", "close": 20.94, "volume": 303314.0}, {"date": "2025-03-10", "close": 20.51, "volume": 443341.0}, {"date": "2025-03-11", "close": 19.98, "volume": 506473.0}, {"date": "2025-03-12", "close": 19.56, "volume": 484700.0}, {"date": "2025-03-13", "close": 18.91, "volume": 476289.0}, {"date": "2025-03-14", "close": 19.13, "volume": 443523.0}, {"date": "2025-03-17", "close": 19.24, "volume": 523188.0}, {"date": "2025-03-18", "close": 19.05, "volume": 409619.0}, {"date": "2025-03-19", "close": 19.27, "volume": 570784.0}, {"date": "2025-03-20", "close": 18.96, "volume": 514269.0}, {"date": "2025-03-21", "close": 18.49, "volume": 1782441.0}, {"date": "2025-03-24", "close": 19.02, "volume": 435097.0}, {"date": "2025-03-25", "close": 18.61, "volume": 624391.0}, {"date": "2025-03-26", "close": 18.34, "volume": 1622999.0}, {"date": "2025-03-27", "close": 20.3, "volume": 1951156.0}, {"date": "2025-03-28", "close": 19.76, "volume": 991095.0}, {"date": "2025-03-31", "close": 19.14, "volume": 978362.0}, {"date": "2025-04-01", "close": 19.2, "volume": 877424.0}, {"date": "2025-04-02", "close": 19.22, "volume": 740512.0}, {"date": "2025-04-03", "close": 17.38, "volume": 982423.0}, {"date": "2025-04-04", "close": 17.38, "volume": 1281346.0}, {"date": "2025-04-07", "close": 16.77, "volume": 853068.0}, {"date": "2025-04-08", "close": 16.21, "volume": 1142980.0}, {"date": "2025-04-09", "close": 17.73, "volume": 955015.0}, {"date": "2025-04-10", "close": 16.55, "volume": 826357.0}, {"date": "2025-04-11", "close": 16.44, "volume": 502871.0}, {"date": "2025-04-14", "close": 16.28, "volume": 408153.0}, {"date": "2025-04-15", "close": 16.17, "volume": 626786.0}, {"date": "2025-04-16", "close": 15.68, "volume": 702038.0}, {"date": "2025-04-17", "close": 15.72, "volume": 454780.0}, {"date": "2025-04-21", "close": 15.47, "volume": 725852.0}, {"date": "2025-04-22", "close": 15.92, "volume": 601153.0}, {"date": "2025-04-23", "close": 16.04, "volume": 468093.0}, {"date": "2025-04-24", "close": 16.41, "volume": 406831.0}, {"date": "2025-04-25", "close": 16.44, "volume": 331861.0}, {"date": "2025-04-28", "close": 16.4, "volume": 447568.0}, {"date": "2025-04-29", "close": 16.63, "volume": 343771.0}, {"date": "2025-04-30", "close": 16.4, "volume": 674999.0}, {"date": "2025-05-01", "close": 16.22, "volume": 485577.0}, {"date": "2025-05-02", "close": 16.72, "volume": 498721.0}, {"date": "2025-05-05", "close": 16.32, "volume": 371672.0}, {"date": "2025-05-06", "close": 16.1, "volume": 352861.0}, {"date": "2025-05-07", "close": 16.02, "volume": 485985.0}, {"date": "2025-05-08", "close": 16.74, "volume": 420544.0}, {"date": "2025-05-09", "close": 16.78, "volume": 375463.0}, {"date": "2025-05-12", "close": 17.86, "volume": 508601.0}, {"date": "2025-05-13", "close": 17.83, "volume": 340911.0}, {"date": "2025-05-14", "close": 17.59, "volume": 364906.0}, {"date": "2025-05-15", "close": 17.73, "volume": 319854.0}, {"date": "2025-05-16", "close": 17.69, "volume": 345261.0}, {"date": "2025-05-19", "close": 17.33, "volume": 303325.0}, {"date": "2025-05-20", "close": 17.28, "volume": 340333.0}, {"date": "2025-05-21", "close": 16.49, "volume": 338613.0}, {"date": "2025-05-22", "close": 16.56, "volume": 306594.0}, {"date": "2025-05-23", "close": 16.29, "volume": 330631.0}, {"date": "2025-05-27", "close": 17.0, "volume": 535192.0}, {"date": "2025-05-28", "close": 16.78, "volume": 309878.0}, {"date": "2025-05-29", "close": 17.19, "volume": 398322.0}, {"date": "2025-05-30", "close": 16.87, "volume": 525349.0}, {"date": "2025-06-02", "close": 16.44, "volume": 447491.0}, {"date": "2025-06-03", "close": 17.1, "volume": 364982.0}, {"date": "2025-06-04", "close": 17.04, "volume": 358549.0}, {"date": "2025-06-05", "close": 17.12, "volume": 336191.0}, {"date": "2025-06-06", "close": 17.07, "volume": 414686.0}, {"date": "2025-06-09", "close": 17.44, "volume": 354371.0}, {"date": "2025-06-10", "close": 17.83, "volume": 452076.0}, {"date": "2025-06-11", "close": 17.62, "volume": 421374.0}, {"date": "2025-06-12", "close": 17.34, "volume": 291369.0}, {"date": "2025-06-13", "close": 16.91, "volume": 418520.0}, {"date": "2025-06-16", "close": 17.2, "volume": 446136.0}, {"date": "2025-06-17", "close": 16.96, "volume": 382093.0}, {"date": "2025-06-18", "close": 16.91, "volume": 509204.0}, {"date": "2025-06-20", "close": 16.91, "volume": 653645.0}, {"date": "2025-06-23", "close": 17.315, "volume": 418710.0}, {"date": "2025-06-24", "close": 17.72, "volume": 430892.0}, {"date": "2025-06-25", "close": 17.62, "volume": 1138926.0}, {"date": "2025-06-26", "close": 19.82, "volume": 2102000.0}, {"date": "2025-06-27", "close": 19.81, "volume": 1008350.0}, {"date": "2025-06-30", "close": 19.42, "volume": 658873.0}, {"date": "2025-07-01", "close": 20.65, "volume": 777282.0}, {"date": "2025-07-02", "close": 21.07, "volume": 587541.0}, {"date": "2025-07-03", "close": 21.21, "volume": 236270.0}, {"date": "2025-07-07", "close": 20.675, "volume": 454939.0}, {"date": "2025-07-08", "close": 20.61, "volume": 804647.0}, {"date": "2025-07-09", "close": 20.78, "volume": 499437.0}, {"date": "2025-07-10", "close": 21.22, "volume": 455223.0}, {"date": "2025-07-11", "close": 20.74, "volume": 447267.0}, {"date": "2025-07-14", "close": 20.55, "volume": 334211.0}, {"date": "2025-07-15", "close": 19.72, "volume": 408688.0}, {"date": "2025-07-16", "close": 19.66, "volume": 355188.0}, {"date": "2025-07-17", "close": 19.88, "volume": 329283.0}, {"date": "2025-07-18", "close": 19.4, "volume": 319109.0}, {"date": "2025-07-21", "close": 19.31, "volume": 438108.0}, {"date": "2025-07-22", "close": 19.5, "volume": 696307.0}, {"date": "2025-07-23", "close": 20.0, "volume": 335229.0}, {"date": "2025-07-24", "close": 19.76, "volume": 395396.0}, {"date": "2025-07-25", "close": 20.17, "volume": 391100.0}, {"date": "2025-07-28", "close": 20.23, "volume": 393206.0}, {"date": "2025-07-29", "close": 19.62, "volume": 297263.0}, {"date": "2025-07-30", "close": 19.3, "volume": 346672.0}, {"date": "2025-07-31", "close": 18.98, "volume": 412301.0}, {"date": "2025-08-01", "close": 18.21, "volume": 419792.0}, {"date": "2025-08-04", "close": 19.57, "volume": 531870.0}, {"date": "2025-08-05", "close": 19.78, "volume": 445056.0}, {"date": "2025-08-06", "close": 19.78, "volume": 269946.0}, {"date": "2025-08-07", "close": 19.86, "volume": 296646.0}, {"date": "2025-08-08", "close": 19.92, "volume": 416078.0}, {"date": "2025-08-11", "close": 20.05, "volume": 323120.0}, {"date": "2025-08-12", "close": 20.96, "volume": 464667.0}, {"date": "2025-08-13", "close": 21.73, "volume": 356590.0}, {"date": "2025-08-14", "close": 21.51, "volume": 380128.0}, {"date": "2025-08-15", "close": 21.24, "volume": 242713.0}, {"date": "2025-08-18", "close": 21.11, "volume": 261976.0}, {"date": "2025-08-19", "close": 21.44, "volume": 298712.0}, {"date": "2025-08-20", "close": 21.13, "volume": 382169.0}, {"date": "2025-08-21", "close": 20.84, "volume": 398065.0}, {"date": "2025-08-22", "close": 22.19, "volume": 553775.0}, {"date": "2025-08-25", "close": 21.9, "volume": 434596.0}, {"date": "2025-08-26", "close": 21.52, "volume": 490927.0}, {"date": "2025-08-27", "close": 21.52, "volume": 387382.0}, {"date": "2025-08-28", "close": 21.26, "volume": 334250.0}, {"date": "2025-08-29", "close": 21.11, "volume": 327146.0}, {"date": "2025-09-02", "close": 20.74, "volume": 303343.0}, {"date": "2025-09-03", "close": 20.61, "volume": 282266.0}, {"date": "2025-09-04", "close": 21.17, "volume": 399826.0}, {"date": "2025-09-05", "close": 21.44, "volume": 264358.0}, {"date": "2025-09-08", "close": 21.01, "volume": 456922.0}, {"date": "2025-09-09", "close": 20.49, "volume": 374268.0}, {"date": "2025-09-10", "close": 20.22, "volume": 268743.0}, {"date": "2025-09-11", "close": 21.09, "volume": 479534.0}, {"date": "2025-09-12", "close": 20.43, "volume": 227263.0}, {"date": "2025-09-15", "close": 20.47, "volume": 392047.0}, {"date": "2025-09-16", "close": 20.18, "volume": 356021.0}, {"date": "2025-09-17", "close": 20.04, "volume": 416996.0}, {"date": "2025-09-18", "close": 20.44, "volume": 450391.0}, {"date": "2025-09-19", "close": 20.03, "volume": 927957.0}, {"date": "2025-09-22", "close": 19.9, "volume": 524920.0}, {"date": "2025-09-23", "close": 19.02, "volume": 1827253.0}, {"date": "2025-09-24", "close": 16.96, "volume": 1640054.0}, {"date": "2025-09-25", "close": 17.58, "volume": 1042680.0}, {"date": "2025-09-26", "close": 17.98, "volume": 684851.0}, {"date": "2025-09-29", "close": 17.82, "volume": 596742.0}, {"date": "2025-09-30", "close": 17.74, "volume": 582600.0}, {"date": "2025-10-01", "close": 17.47, "volume": 456954.0}, {"date": "2025-10-02", "close": 17.58, "volume": 537915.0}, {"date": "2025-10-03", "close": 17.47, "volume": 549483.0}, {"date": "2025-10-06", "close": 16.93, "volume": 700256.0}, {"date": "2025-10-07", "close": 16.52, "volume": 543280.0}, {"date": "2025-10-08", "close": 16.72, "volume": 403146.0}, {"date": "2025-10-09", "close": 16.64, "volume": 433214.0}, {"date": "2025-10-10", "close": 16.47, "volume": 694855.0}, {"date": "2025-10-13", "close": 16.5, "volume": 450138.0}, {"date": "2025-10-14", "close": 16.59, "volume": 540212.0}, {"date": "2025-10-15", "close": 16.77, "volume": 561115.0}, {"date": "2025-10-16", "close": 16.74, "volume": 469551.0}, {"date": "2025-10-17", "close": 16.63, "volume": 314275.0}, {"date": "2025-10-20", "close": 16.81, "volume": 295412.0}, {"date": "2025-10-21", "close": 17.03, "volume": 374643.0}, {"date": "2025-10-22", "close": 17.07, "volume": 454241.0}, {"date": "2025-10-23", "close": 17.41, "volume": 363310.0}, {"date": "2025-10-24", "close": 17.45, "volume": 302274.0}, {"date": "2025-10-27", "close": 17.05, "volume": 322844.0}, {"date": "2025-10-28", "close": 16.92, "volume": 604071.0}, {"date": "2025-10-29", "close": 16.01, "volume": 467860.0}, {"date": "2025-10-30", "close": 15.59, "volume": 521851.0}, {"date": "2025-10-31", "close": 15.62, "volume": 450645.0}, {"date": "2025-11-03", "close": 15.25, "volume": 614239.0}, {"date": "2025-11-04", "close": 15.26, "volume": 422580.0}, {"date": "2025-11-05", "close": 15.41, "volume": 485032.0}, {"date": "2025-11-06", "close": 14.53, "volume": 442633.0}, {"date": "2025-11-07", "close": 14.28, "volume": 1667684.0}, {"date": "2025-11-10", "close": 14.1, "volume": 3568511.0}, {"date": "2025-11-11", "close": 14.27, "volume": 6116058.0}, {"date": "2025-11-12", "close": 14.66, "volume": 1509646.0}, {"date": "2025-11-13", "close": 14.84, "volume": 739734.0}, {"date": "2025-11-14", "close": 14.76, "volume": 585000.0}, {"date": "2025-11-17", "close": 13.93, "volume": 702072.0}, {"date": "2025-11-18", "close": 13.88, "volume": 795704.0}, {"date": "2025-11-19", "close": 14.03, "volume": 799256.0}, {"date": "2025-11-20", "close": 14.19, "volume": 967998.0}, {"date": "2025-11-21", "close": 15.21, "volume": 971252.0}, {"date": "2025-11-24", "close": 15.32, "volume": 1360011.0}, {"date": "2025-11-25", "close": 15.89, "volume": 719816.0}, {"date": "2025-11-26", "close": 15.92, "volume": 958810.0}, {"date": "2025-11-28", "close": 15.83, "volume": 306639.0}, {"date": "2025-12-01", "close": 15.75, "volume": 667412.0}, {"date": "2025-12-02", "close": 15.7, "volume": 616852.0}, {"date": "2025-12-03", "close": 15.94, "volume": 681259.0}, {"date": "2025-12-04", "close": 15.97, "volume": 668270.0}, {"date": "2025-12-05", "close": 15.76, "volume": 555092.0}, {"date": "2025-12-08", "close": 15.73, "volume": 395787.0}, {"date": "2025-12-09", "close": 15.76, "volume": 503098.0}, {"date": "2025-12-10", "close": 16.49, "volume": 1105961.0}, {"date": "2025-12-11", "close": 16.56, "volume": 626174.0}, {"date": "2025-12-12", "close": 16.66, "volume": 631333.0}, {"date": "2025-12-15", "close": 16.64, "volume": 590326.0}, {"date": "2025-12-16", "close": 16.69, "volume": 652917.0}, {"date": "2025-12-17", "close": 17.53, "volume": 1925634.0}, {"date": "2025-12-18", "close": 18.92, "volume": 2538642.0}, {"date": "2025-12-19", "close": 18.17, "volume": 1713645.0}, {"date": "2025-12-22", "close": 18.24, "volume": 852834.0}, {"date": "2025-12-23", "close": 18.05, "volume": 687529.0}, {"date": "2025-12-24", "close": 18.1, "volume": 285397.0}, {"date": "2025-12-26", "close": 18.08, "volume": 469882.0}, {"date": "2025-12-29", "close": 18.41, "volume": 628486.0}, {"date": "2025-12-30", "close": 18.47, "volume": 481880.0}, {"date": "2025-12-31", "close": 18.28, "volume": 682109.0}, {"date": "2026-01-02", "close": 18.26, "volume": 544820.0}, {"date": "2026-01-05", "close": 18.39, "volume": 569537.0}, {"date": "2026-01-06", "close": 18.84, "volume": 637017.0}, {"date": "2026-01-07", "close": 18.68, "volume": 558201.0}, {"date": "2026-01-08", "close": 19.28, "volume": 673337.0}, {"date": "2026-01-09", "close": 19.61, "volume": 425628.0}, {"date": "2026-01-12", "close": 19.46, "volume": 409796.0}, {"date": "2026-01-13", "close": 19.15, "volume": 404090.0}, {"date": "2026-01-14", "close": 19.24, "volume": 533289.0}, {"date": "2026-01-15", "close": 19.5, "volume": 387724.0}, {"date": "2026-01-16", "close": 19.3, "volume": 363640.0}, {"date": "2026-01-20", "close": 19.03, "volume": 567067.0}, {"date": "2026-01-21", "close": 19.8, "volume": 711432.0}, {"date": "2026-01-22", "close": 20.23, "volume": 579567.0}, {"date": "2026-01-23", "close": 19.59, "volume": 485598.0}, {"date": "2026-01-26", "close": 19.69, "volume": 343740.0}, {"date": "2026-01-27", "close": 19.55, "volume": 375742.0}, {"date": "2026-01-28", "close": 19.16, "volume": 478681.0}, {"date": "2026-01-29", "close": 19.43, "volume": 548716.0}, {"date": "2026-01-30", "close": 20.08, "volume": 727349.0}, {"date": "2026-02-02", "close": 20.49, "volume": 446027.0}, {"date": "2026-02-03", "close": 20.79, "volume": 692907.0}, {"date": "2026-02-04", "close": 21.71, "volume": 582325.0}, {"date": "2026-02-05", "close": 21.89, "volume": 479700.0}, {"date": "2026-02-06", "close": 22.54, "volume": 549971.0}, {"date": "2026-02-09", "close": 22.07, "volume": 299412.0}, {"date": "2026-02-10", "close": 22.86, "volume": 549085.0}, {"date": "2026-02-11", "close": 22.77, "volume": 556947.0}, {"date": "2026-02-12", "close": 21.84, "volume": 517821.0}, {"date": "2026-02-13", "close": 21.78, "volume": 330961.0}, {"date": "2026-02-17", "close": 21.65, "volume": 451151.0}, {"date": "2026-02-18", "close": 22.0, "volume": 498303.0}, {"date": "2026-02-19", "close": 21.91, "volume": 625167.0}, {"date": "2026-02-20", "close": 22.34, "volume": 468611.0}, {"date": "2026-02-23", "close": 21.7, "volume": 492588.0}, {"date": "2026-02-24", "close": 21.19, "volume": 403648.0}, {"date": "2026-02-25", "close": 20.84, "volume": 466586.0}, {"date": "2026-02-26", "close": 20.83, "volume": 352259.0}, {"date": "2026-02-27", "close": 20.14, "volume": 691844.0}, {"date": "2026-03-02", "close": 20.05, "volume": 641221.0}, {"date": "2026-03-03", "close": 19.9, "volume": 551351.0}, {"date": "2026-03-04", "close": 20.0, "volume": 482231.0}, {"date": "2026-03-05", "close": 19.97, "volume": 462350.0}, {"date": "2026-03-06", "close": 19.71, "volume": 550648.0}, {"date": "2026-03-09", "close": 19.11, "volume": 481288.0}, {"date": "2026-03-10", "close": 19.12, "volume": 440975.0}, {"date": "2026-03-11", "close": 19.2, "volume": 663692.0}, {"date": "2026-03-12", "close": 18.85, "volume": 510755.0}, {"date": "2026-03-13", "close": 18.96, "volume": 690359.0}, {"date": "2026-03-16", "close": 19.05, "volume": 620650.0}, {"date": "2026-03-17", "close": 18.08, "volume": 588740.0}, {"date": "2026-03-18", "close": 17.95, "volume": 856759.0}, {"date": "2026-03-19", "close": 17.9, "volume": 580422.0}, {"date": "2026-03-20", "close": 17.8, "volume": 1478093.0}, {"date": "2026-03-23", "close": 18.83, "volume": 757549.0}, {"date": "2026-03-24", "close": 19.11, "volume": 688862.0}, {"date": "2026-03-25", "close": 19.36, "volume": 802026.0}, {"date": "2026-03-26", "close": 15.03, "volume": 4074931.0}, {"date": "2026-03-27", "close": 15.02, "volume": 2146420.0}, {"date": "2026-03-30", "close": 14.09, "volume": 2269830.0}, {"date": "2026-03-31", "close": 14.46, "volume": 1504246.0}, {"date": "2026-04-01", "close": 14.5, "volume": 1445561.0}, {"date": "2026-04-02", "close": 14.45, "volume": 1368892.0}, {"date": "2026-04-06", "close": 14.34, "volume": 865134.0}, {"date": "2026-04-07", "close": 14.17, "volume": 1634796.0}, {"date": "2026-04-08", "close": 15.02, "volume": 1232016.0}, {"date": "2026-04-09", "close": 15.25, "volume": 1043204.0}, {"date": "2026-04-10", "close": 15.38, "volume": 699223.0}, {"date": "2026-04-13", "close": 15.62, "volume": 528568.0}, {"date": "2026-04-14", "close": 16.21, "volume": 621882.0}, {"date": "2026-04-15", "close": 16.2, "volume": 681733.0}, {"date": "2026-04-16", "close": 16.27, "volume": 646991.0}, {"date": "2026-04-17", "close": 17.24, "volume": 724660.0}, {"date": "2026-04-20", "close": 17.74, "volume": 837986.0}, {"date": "2026-04-21", "close": 17.42, "volume": 581602.0}, {"date": "2026-04-22", "close": 17.4, "volume": 604582.0}, {"date": "2026-04-23", "close": 17.32, "volume": 506685.0}, {"date": "2026-04-24", "close": 17.6, "volume": 460894.0}, {"date": "2026-04-27", "close": 17.17, "volume": 1296031.0}, {"date": "2026-04-28", "close": 17.12, "volume": 709124.0}, {"date": "2026-04-29", "close": 15.94, "volume": 1049143.0}, {"date": "2026-04-30", "close": 16.08, "volume": 825697.0}, {"date": "2026-05-01", "close": 16.21, "volume": 849430.0}, {"date": "2026-05-04", "close": 15.49, "volume": 708537.0}, {"date": "2026-05-05", "close": 15.83, "volume": 580566.0}, {"date": "2026-05-06", "close": 16.02, "volume": 653882.0}, {"date": "2026-05-07", "close": 16.38, "volume": 865094.0}, {"date": "2026-05-08", "close": 16.32, "volume": 415508.0}, {"date": "2026-05-11", "close": 15.52, "volume": 541341.0}, {"date": "2026-05-12", "close": 15.08, "volume": 696191.0}, {"date": "2026-05-13", "close": 14.72, "volume": 703412.0}, {"date": "2026-05-14", "close": 14.94, "volume": 648059.0}, {"date": "2026-05-15", "close": 14.46, "volume": 659498.0}, {"date": "2026-05-18", "close": 14.67, "volume": 612271.0}, {"date": "2026-05-19", "close": 14.21, "volume": 739299.0}, {"date": "2026-05-20", "close": 15.07, "volume": 826095.0}, {"date": "2026-05-21", "close": 15.43, "volume": 689666.0}, {"date": "2026-05-22", "close": 15.45, "volume": 469622.0}, {"date": "2026-05-26", "close": 15.82, "volume": 528855.0}, {"date": "2026-05-27", "close": 16.36, "volume": 570209.0}, {"date": "2026-05-28", "close": 16.48, "volume": 529003.0}, {"date": "2026-05-29", "close": 16.18, "volume": 1160205.0}, {"date": "2026-06-01", "close": 15.38, "volume": 1143630.0}, {"date": "2026-06-02", "close": 15.055, "volume": 657423.0}, {"date": "2026-06-03", "close": 14.74, "volume": 674477.0}, {"date": "2026-06-04", "close": 14.75, "volume": 724937.0}, {"date": "2026-06-05", "close": 14.78, "volume": 915252.0}, {"date": "2026-06-08", "close": 14.52, "volume": 858187.0}, {"date": "2026-06-09", "close": 15.02, "volume": 921859.0}, {"date": "2026-06-10", "close": 14.84, "volume": 805804.0}, {"date": "2026-06-11", "close": 15.59, "volume": 755052.0}, {"date": "2026-06-12", "close": 16.24, "volume": 940761.0}, {"date": "2026-06-15", "close": 15.59, "volume": 681575.0}, {"date": "2026-06-16", "close": 15.7, "volume": 739698.0}, {"date": "2026-06-17", "close": 15.75, "volume": 1260383.0}, {"date": "2026-06-18", "close": 16.5, "volume": 1504609.0}, {"date": "2026-06-22", "close": 15.77, "volume": 1031969.0}, {"date": "2026-06-23", "close": 16.06, "volume": 1004598.0}, {"date": "2026-06-24", "close": 17.24, "volume": 1220238.0}, {"date": "2026-06-25", "close": 19.31, "volume": 2271928.0}, {"date": "2026-06-26", "close": 19.96, "volume": 2730743.0}, {"date": "2026-06-29", "close": 20.46, "volume": 1291719.0}, {"date": "2026-06-30", "close": 20.46, "volume": 1168117.0}, {"date": "2026-07-01", "close": 21.18, "volume": 870877.0}, {"date": "2026-07-02", "close": 21.42, "volume": 1316685.0}, {"date": "2026-07-06", "close": 20.91, "volume": 629191.0}, {"date": "2026-07-07", "close": 20.38, "volume": 783621.0}, {"date": "2026-07-08", "close": 19.67, "volume": 716954.0}, {"date": "2026-07-09", "close": 19.98, "volume": 501629.0}, {"date": "2026-07-10", "close": 20.16, "volume": 408154.0}, {"date": "2026-07-13", "close": 20.27, "volume": 548333.0}, {"date": "2026-07-14", "close": 20.56, "volume": 587445.0}, {"date": "2026-07-15", "close": 21.25, "volume": 698703.0}, {"date": "2026-07-16", "close": 21.97, "volume": 775953.0}, {"date": "2026-07-17", "close": 21.82, "volume": 775536.0}, {"date": "2026-07-20", "close": 21.53, "volume": 634771.0}, {"date": "2026-07-21", "close": 21.18, "volume": 863026.0}, {"date": "2026-07-22", "close": 21.895, "volume": 843248.0}, {"date": "2026-07-23", "close": 21.46, "volume": 1043881.0}, {"date": "2026-07-24", "close": 22.08, "volume": 606117.0}, {"date": "2026-07-27", "close": 22.56, "volume": 568667.0}, {"date": "2026-07-28", "close": 23.6, "volume": 799423.0}, {"date": "2026-07-29", "close": 22.91, "volume": 627850.0}, {"date": "2026-07-30", "close": 22.48, "volume": 546941.0}, {"date": "2026-07-31", "close": 22.52, "volume": 515138.0}, {"date": "2026-08-03", "close": 24.12, "volume": 947181.0}, {"date": "2026-08-04", "close": 24.44, "volume": 928899.0}, {"date": "2026-08-05", "close": 23.99, "volume": 641422.0}, {"date": "2026-08-06", "close": 23.68, "volume": 592896.0}, {"date": "2026-08-07", "close": 24.49, "volume": 497740.0}], "refreshing": true}