{"ticker": "MLR", "overview": {"cik": "924822", "ticker": "MLR", "name": "MILLER INDUSTRIES INC /TN/", "industry": "Truck & Bus Bodies", "country": "United States", "sic": "3713", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091141", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-091137", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001475", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001104659-26-068269", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066371", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066369", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066367", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066364", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066362", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001104659-26-066278", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001104659-26-056290", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001104659-26-056286", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000831", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-08", "title": "Form ARS", "accession": "0001104659-26-040900", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "Proxy statement", "accession": "0001104659-26-040895", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001104659-26-040892", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001854", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029544", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029542", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029540", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029537", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029535", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029530", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-025900", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-025899", "price_sensitive": false}]}, "description": "MILLER INDUSTRIES INC /TN/ trades as MLR on the NYSE and is registered in the United States, classified under Truck & Bus Bodies (SIC 3713). Privy Trades holds 367 insider filings for the company, from March 2005 to August 2019. Across those, 10 insiders disclosed 183 sales totalling $37.89M. The most recent filing on record is dated 4 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 183, "sell_sum": 37887081.2926, "net": -37887081.2926, "insiders": 10, "first_date": "2005-03-18", "last_date": "2019-08-13"}, "metrics": {"ticker": "MLR", "has_prices": true, "as_of": "2026-08-07", "last": 54.54, "prev_close": 54.41, "change": 0.13000000000000256, "change_pct": 0.0023892666789193636, "session_volume": 122297.0, "vwap_5": 52.66866916226081, "vwap_20": 51.13266896118756, "vwap_60": 49.682847003018566, "vwap_250": 43.67716594037727, "high_52w": 54.54, "low_52w": 35.77, "avg_volume_20": 78607.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001465109-26-000071", "src": "13DG", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Miller Industries Inc /TN/", "who_key": "MILLER INDUSTRIES INC /TN/", "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": "Truck & Bus Bodies", "country": "United States", "headline": "MILLER INDUSTRIES INC /TN/ moves to a 10% passive stake in MLR", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/0001465109-26-000071-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "13DG-0002100119-26-001475", "src": "13DG", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Miller Industries Inc /TN/", "who_key": "MILLER INDUSTRIES INC /TN/", "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": "Truck & Bus Bodies", "country": "United States", "headline": "MILLER INDUSTRIES INC /TN/ moves to a 4.94% passive stake in MLR", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/0002100119-26-001475-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001104659-26-066362", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Peter Lee Jackson", "who_key": "Jackson Peter Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926066362/0001104659-26-066362-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238482}, {"id": "0001104659-26-066364", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Javier A. Reyes", "who_key": "Reyes Javier A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926066364/0001104659-26-066364-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238482}, {"id": "0001104659-26-066367", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Susan E. Sweeney", "who_key": "Sweeney Susan E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926066367/0001104659-26-066367-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238482}, {"id": "0001104659-26-066369", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Leigh Walton", "who_key": "Walton Leigh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926066369/0001104659-26-066369-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238482}, {"id": "0001104659-26-066371", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Theodore H. Ashford III", "who_key": "Ashford Theodore H. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926066371/0001104659-26-066371-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238482}, {"id": "13DG-0002100119-26-000831", "src": "13DG", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Miller Industries Inc /TN/", "who_key": "MILLER INDUSTRIES INC /TN/", "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": "Truck & Bus Bodies", "country": "United States", "headline": "MILLER INDUSTRIES INC /TN/ takes a 5.02% passive stake in MLR", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/0002100119-26-000831-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-001854", "src": "13DG", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Miller Industries Inc /TN/", "who_key": "MILLER INDUSTRIES INC /TN/", "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": "Truck & Bus Bodies", "country": "United States", "headline": "MILLER INDUSTRIES INC /TN/ adjusts its stake in MLR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/0000102909-26-001854-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "0001104659-26-029530", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Frank Madonia", "who_key": "MADONIA FRANK", "role": "Executive VP, Secretary & GC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 34138.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Insider files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926029530/0001104659-26-029530-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334962}, {"id": "0001104659-26-029535", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "William G. Miller II", "who_key": "Miller William G. II", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 321684.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "CEO files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926029535/0001104659-26-029535-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334962}, {"id": "0001104659-26-029537", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Josias W. Reyneke", "who_key": "Reyneke Josias W.", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34138.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "C-suite exec files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926029537/0001104659-26-029537-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334962}, {"id": "0001104659-26-029540", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Vincent J. Tiano", "who_key": "Tiano Vincent J.", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34138.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "C-suite exec files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926029540/0001104659-26-029540-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334962}, {"id": "0001104659-26-029542", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Deborah L. Whitmire", "who_key": "WHITMIRE DEBORAH L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 88725.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "CFO files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926029542/0001104659-26-029542-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334962}, {"id": "0001104659-26-029544", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Jeffrey I. Badgley", "who_key": "BADGLEY JEFFREY I", "role": "President, Int'l and Military", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34138.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "President files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926029544/0001104659-26-029544-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334962}, {"id": "0001104659-26-025891", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Jeffrey I. Badgley", "who_key": "BADGLEY JEFFREY I", "role": "President, Int'l and Military", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31160.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "President files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926025891/0001104659-26-025891-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347922}, {"id": "0001104659-26-025894", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Frank Madonia", "who_key": "MADONIA FRANK", "role": "Executive VP, Secretary & GC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 31160.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Insider files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926025894/0001104659-26-025894-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347922}, {"id": "0001104659-26-025896", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "William G. Miller II", "who_key": "Miller William G. II", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 219642.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "CEO files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926025896/0001104659-26-025896-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347922}, {"id": "0001104659-26-025897", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Josias W. Reyneke", "who_key": "Reyneke Josias W.", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31160.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "C-suite exec files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926025897/0001104659-26-025897-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347922}, {"id": "0001104659-26-025899", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Vincent J. Tiano", "who_key": "Tiano Vincent J.", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31160.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "C-suite exec files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926025899/0001104659-26-025899-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347922}, {"id": "0001104659-26-025900", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Deborah L. Whitmire", "who_key": "WHITMIRE DEBORAH L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54554.520000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "CFO files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926025900/0001104659-26-025900-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347922}, {"id": "0001104659-26-022968", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Frank Madonia", "who_key": "MADONIA FRANK", "role": "Executive VP, Secretary & GC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 20174.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Insider files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926022968/0001104659-26-022968-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355122}, {"id": "0001104659-26-022971", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Josias W. Reyneke", "who_key": "Reyneke Josias W.", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20174.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "C-suite exec files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926022971/0001104659-26-022971-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355122}, {"id": "0001104659-26-022974", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Vincent J. Tiano", "who_key": "Tiano Vincent J.", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20174.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "C-suite exec files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926022974/0001104659-26-022974-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355122}, {"id": "0001104659-26-022976", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "William G. Miller II", "who_key": "Miller William G. II", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 121046.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "CEO files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926022976/0001104659-26-022976-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355122}, {"id": "0001104659-26-022977", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Deborah L. Whitmire", "who_key": "WHITMIRE DEBORAH L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 60523.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "CFO files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926022977/0001104659-26-022977-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355122}, {"id": "0001104659-26-022980", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Jeffrey I. Badgley", "who_key": "BADGLEY JEFFREY I", "role": "President, Int'l and Military", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 60523.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "President files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465926022980/0001104659-26-022980-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355122}, {"id": "0001104659-25-053008", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Leigh Walton", "who_key": "Walton Leigh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465925053008/0001104659-25-053008-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762642}, {"id": "0001104659-25-053012", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Susan E. Sweeney", "who_key": "Sweeney Susan E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465925053012/0001104659-25-053012-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762642}, {"id": "0001104659-25-053014", "src": "INSIDERS", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Jill Sutton", "who_key": "Sutton Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director files routine paperwork on MLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000110465925053014/0001104659-25-053014-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762642}], "recent_buys": [], "institutional": [{"id": "13DG-0001465109-26-000071", "src": "13DG", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Miller Industries Inc /TN/", "who_key": "MILLER INDUSTRIES INC /TN/", "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": "Truck & Bus Bodies", "country": "United States", "headline": "MILLER INDUSTRIES INC /TN/ moves to a 10% passive stake in MLR", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/0001465109-26-000071-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "13DG-0002100119-26-001475", "src": "13DG", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Miller Industries Inc /TN/", "who_key": "MILLER INDUSTRIES INC /TN/", "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": "Truck & Bus Bodies", "country": "United States", "headline": "MILLER INDUSTRIES INC /TN/ moves to a 4.94% passive stake in MLR", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/0002100119-26-001475-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002100119-26-000831", "src": "13DG", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Miller Industries Inc /TN/", "who_key": "MILLER INDUSTRIES INC /TN/", "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": "Truck & Bus Bodies", "country": "United States", "headline": "MILLER INDUSTRIES INC /TN/ takes a 5.02% passive stake in MLR", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/0002100119-26-000831-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-001854", "src": "13DG", "ticker": "MLR", "cik": "924822", "company": "MILLER INDUSTRIES INC /TN/", "company_raw": "MILLER INDUSTRIES INC /TN/", "who": "Miller Industries Inc /TN/", "who_key": "MILLER INDUSTRIES INC /TN/", "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": "Truck & Bus Bodies", "country": "United States", "headline": "MILLER INDUSTRIES INC /TN/ adjusts its stake in MLR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/924822/0000102909-26-001854-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Miller Industries, Inc. Common Stock", "new_value": "MILLER INDUSTRIES INC /TN/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000924822", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000924822", "applied": 1, "detected_at": "2026-10-26T02:17:07.637855"}]}, "key_people": [{"who": "William G. Miller", "who_key": "MILLER WILLIAM G", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 15328533.635, "net": -15328533.635, "trades": 66, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 165658.675, "date": "2012-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811212002432/0001188112-12-002432-index.htm"}, {"action": "SELL", "amount": 216506.5, "date": "2012-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811212000984/0001188112-12-000984-index.htm"}, {"action": "SELL", "amount": 611512.5, "date": "2012-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811212000947/0001188112-12-000947-index.htm"}, {"action": "SELL", "amount": 201083.25, "date": "2012-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811212000850/0001188112-12-000850-index.htm"}, {"action": "SELL", "amount": 233138.42, "date": "2012-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811212000752/0001188112-12-000752-index.htm"}, {"action": "SELL", "amount": 36240.85, "date": "2012-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811212000345/0001188112-12-000345-index.htm"}, {"action": "SELL", "amount": 85090.0, "date": "2012-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811212000273/0001188112-12-000273-index.htm"}, {"action": "SELL", "amount": 48820.0, "date": "2012-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811212000219/0001188112-12-000219-index.htm"}, {"action": "SELL", "amount": 32230.0, "date": "2012-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811212000178/0001188112-12-000178-index.htm"}, {"action": "SELL", "amount": 32110.0, "date": "2012-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811212000172/0001188112-12-000172-index.htm"}, {"action": "SELL", "amount": 16040.0, "date": "2012-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811212000022/0001188112-12-000022-index.htm"}, {"action": "SELL", "amount": 16120.000000000002, "date": "2011-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211003577/0001188112-11-003577-index.htm"}, {"action": "SELL", "amount": 48120.0, "date": "2011-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211003558/0001188112-11-003558-index.htm"}, {"action": "SELL", "amount": 16096.0, "date": "2011-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211003525/0001188112-11-003525-index.htm"}, {"action": "SELL", "amount": 32440.0, "date": "2011-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211003484/0001188112-11-003484-index.htm"}, {"action": "SELL", "amount": 112620.0, "date": "2011-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211003456/0001188112-11-003456-index.htm"}, {"action": "SELL", "amount": 32830.0, "date": "2011-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211003277/0001188112-11-003277-index.htm"}, {"action": "SELL", "amount": 100842.5, "date": "2011-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211003228/0001188112-11-003228-index.htm"}, {"action": "SELL", "amount": 231240.0, "date": "2011-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211003142/0001188112-11-003142-index.htm"}, {"action": "SELL", "amount": 198750.0, "date": "2011-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211003090/0001188112-11-003090-index.htm"}, {"action": "SELL", "amount": 196400.0, "date": "2011-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211003040/0001188112-11-003040-index.htm"}, {"action": "SELL", "amount": 309550.0, "date": "2011-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211003011/0001188112-11-003011-index.htm"}, {"action": "SELL", "amount": 296300.0, "date": "2011-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002970/0001188112-11-002970-index.htm"}, {"action": "SELL", "amount": 154720.0, "date": "2011-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002937/0001188112-11-002937-index.htm"}, {"action": "SELL", "amount": 212232.0, "date": "2011-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002909/0001188112-11-002909-index.htm"}], "latest": {"action": "SELL", "amount": 165658.675, "date": "2012-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811212002432/0001188112-12-002432-index.htm"}}, {"who": "Jeffrey I. Badgley", "who_key": "BADGLEY JEFFREY I", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 9857930.8656, "net": -9857930.8656, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 325269.766, "date": "2019-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000114420419039543/0001144204-19-039543-index.htm"}, {"action": "SELL", "amount": 85071.9, "date": "2018-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000114420418044686/0001144204-18-044686-index.htm"}, {"action": "SELL", "amount": 51685.0, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000157104917004965/0001571049-17-004965-index.htm"}, {"action": "SELL", "amount": 164326.6776, "date": "2017-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000157104917003141/0001571049-17-003141-index.htm"}, {"action": "SELL", "amount": 194578.53, "date": "2015-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000157104915002595/0001571049-15-002595-index.htm"}, {"action": "SELL", "amount": 171429.12, "date": "2015-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000157104915002268/0001571049-15-002268-index.htm"}, {"action": "SELL", "amount": 69351.822, "date": "2014-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811214000855/0001188112-14-000855-index.htm"}, {"action": "SELL", "amount": 38799.0, "date": "2014-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811214000789/0001188112-14-000789-index.htm"}, {"action": "SELL", "amount": 94328.0, "date": "2014-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811214000732/0001188112-14-000732-index.htm"}, {"action": "SELL", "amount": 247800.5, "date": "2014-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811214000689/0001188112-14-000689-index.htm"}, {"action": "SELL", "amount": 284253.0, "date": "2011-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002967/0001188112-11-002967-index.htm"}, {"action": "SELL", "amount": 96700.0, "date": "2011-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002934/0001188112-11-002934-index.htm"}, {"action": "SELL", "amount": 114185.0, "date": "2011-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002906/0001188112-11-002906-index.htm"}, {"action": "SELL", "amount": 36390.0, "date": "2011-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002883/0001188112-11-002883-index.htm"}, {"action": "SELL", "amount": 54470.0, "date": "2011-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002851/0001188112-11-002851-index.htm"}, {"action": "SELL", "amount": 54490.0, "date": "2011-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002822/0001188112-11-002822-index.htm"}, {"action": "SELL", "amount": 18000.0, "date": "2011-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002799/0001188112-11-002799-index.htm"}, {"action": "SELL", "amount": 36090.0, "date": "2011-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002741/0001188112-11-002741-index.htm"}, {"action": "SELL", "amount": 178647.0, "date": "2011-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002546/0001188112-11-002546-index.htm"}, {"action": "SELL", "amount": 49525.0, "date": "2011-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002498/0001188112-11-002498-index.htm"}, {"action": "SELL", "amount": 608739.74, "date": "2011-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211001575/0001188112-11-001575-index.htm"}, {"action": "SELL", "amount": 581825.64, "date": "2007-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811207002741/0001188112-07-002741-index.htm"}, {"action": "SELL", "amount": 829499.95, "date": "2006-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811206003605/0001188112-06-003605-index.htm"}, {"action": "SELL", "amount": 20797.04, "date": "2006-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811206003517/0001188112-06-003517-index.htm"}, {"action": "SELL", "amount": 274187.32, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811206003485/0001188112-06-003485-index.htm"}], "latest": {"action": "SELL", "amount": 325269.766, "date": "2019-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000114420419039543/0001144204-19-039543-index.htm"}}, {"who": "Frank Madonia", "who_key": "MADONIA FRANK", "role": "Executive VP, Secretary & GC", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2992002.6, "net": -2992002.6, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 142900.0, "date": "2012-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811212003523/0001188112-12-003523-index.htm"}, {"action": "SELL", "amount": 103850.0, "date": "2012-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811212000948/0001188112-12-000948-index.htm"}, {"action": "SELL", "amount": 102900.0, "date": "2012-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811212000851/0001188112-12-000851-index.htm"}, {"action": "SELL", "amount": 58125.0, "date": "2011-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002971/0001188112-11-002971-index.htm"}, {"action": "SELL", "amount": 58020.0, "date": "2011-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002938/0001188112-11-002938-index.htm"}, {"action": "SELL", "amount": 66675.0, "date": "2011-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002910/0001188112-11-002910-index.htm"}, {"action": "SELL", "amount": 18225.0, "date": "2011-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002887/0001188112-11-002887-index.htm"}, {"action": "SELL", "amount": 27235.0, "date": "2011-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002855/0001188112-11-002855-index.htm"}, {"action": "SELL", "amount": 27245.0, "date": "2011-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002826/0001188112-11-002826-index.htm"}, {"action": "SELL", "amount": 9000.0, "date": "2011-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002803/0001188112-11-002803-index.htm"}, {"action": "SELL", "amount": 18045.0, "date": "2011-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002744/0001188112-11-002744-index.htm"}, {"action": "SELL", "amount": 175560.0, "date": "2011-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211001576/0001188112-11-001576-index.htm"}, {"action": "SELL", "amount": 132449.25, "date": "2007-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811207002742/0001188112-07-002742-index.htm"}, {"action": "SELL", "amount": 616069.76, "date": "2006-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811206003609/0001188112-06-003609-index.htm"}, {"action": "SELL", "amount": 7562.5599999999995, "date": "2006-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811206003519/0001188112-06-003519-index.htm"}, {"action": "SELL", "amount": 99704.48, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811206003489/0001188112-06-003489-index.htm"}, {"action": "SELL", "amount": 86725.92, "date": "2006-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811206003481/0001188112-06-003481-index.htm"}, {"action": "SELL", "amount": 620785.6, "date": "2005-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000116796605001670/0001167966-05-001670-index.htm"}, {"action": "SELL", "amount": 620925.03, "date": "2005-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000116796605001679/0001167966-05-001679-index.htm"}], "latest": {"action": "SELL", "amount": 142900.0, "date": "2012-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811212003523/0001188112-12-003523-index.htm"}}, {"who": "J. Vincent Mish", "who_key": "MISH J VINCENT", "role": "EXECUTIVE VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2609659.772, "net": -2609659.772, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 192420.76, "date": "2014-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000157104914006205/0001571049-14-006205-index.htm"}, {"action": "SELL", "amount": 88460.0, "date": "2011-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002968/0001188112-11-002968-index.htm"}, {"action": "SELL", "amount": 10020.0, "date": "2011-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002987/0001188112-11-002987-index.htm"}, {"action": "SELL", "amount": 58020.0, "date": "2011-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002935/0001188112-11-002935-index.htm"}, {"action": "SELL", "amount": 66675.0, "date": "2011-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002907/0001188112-11-002907-index.htm"}, {"action": "SELL", "amount": 18200.0, "date": "2011-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002884/0001188112-11-002884-index.htm"}, {"action": "SELL", "amount": 27235.0, "date": "2011-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002852/0001188112-11-002852-index.htm"}, {"action": "SELL", "amount": 27245.0, "date": "2011-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002823/0001188112-11-002823-index.htm"}, {"action": "SELL", "amount": 9000.0, "date": "2011-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002800/0001188112-11-002800-index.htm"}, {"action": "SELL", "amount": 18045.0, "date": "2011-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002743/0001188112-11-002743-index.htm"}, {"action": "SELL", "amount": 37590.0, "date": "2011-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002667/0001188112-11-002667-index.htm"}, {"action": "SELL", "amount": 48800.0, "date": "2011-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002499/0001188112-11-002499-index.htm"}, {"action": "SELL", "amount": 183260.0, "date": "2011-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211001577/0001188112-11-001577-index.htm"}, {"action": "SELL", "amount": 80695.752, "date": "2011-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211000939/0001188112-11-000939-index.htm"}, {"action": "SELL", "amount": 303792.96, "date": "2006-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811206003611/0001188112-06-003611-index.htm"}, {"action": "SELL", "amount": 7562.5599999999995, "date": "2006-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811206003516/0001188112-06-003516-index.htm"}, {"action": "SELL", "amount": 99704.48, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811206003491/0001188112-06-003491-index.htm"}, {"action": "SELL", "amount": 86725.92, "date": "2006-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811206003480/0001188112-06-003480-index.htm"}, {"action": "SELL", "amount": 623033.6799999999, "date": "2005-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000116796605001672/0001167966-05-001672-index.htm"}, {"action": "SELL", "amount": 623173.66, "date": "2005-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000116796605001680/0001167966-05-001680-index.htm"}], "latest": {"action": "SELL", "amount": 192420.76, "date": "2014-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000157104914006205/0001571049-14-006205-index.htm"}}, {"who": "William G. Miller II", "who_key": "Miller William G. II", "role": "Co-CEO and President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2395592.69, "net": -2395592.69, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 628745.95, "date": "2017-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000157104917004748/0001571049-17-004748-index.htm"}, {"action": "SELL", "amount": 56649.0, "date": "2014-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811214000733/0001188112-14-000733-index.htm"}, {"action": "SELL", "amount": 399941.01, "date": "2012-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811212000849/0001188112-12-000849-index.htm"}, {"action": "SELL", "amount": 344220.23, "date": "2012-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811212000791/0001188112-12-000791-index.htm"}, {"action": "SELL", "amount": 596187.1, "date": "2012-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811212000753/0001188112-12-000753-index.htm"}, {"action": "SELL", "amount": 19705.0, "date": "2011-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002969/0001188112-11-002969-index.htm"}, {"action": "SELL", "amount": 19340.0, "date": "2011-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002936/0001188112-11-002936-index.htm"}, {"action": "SELL", "amount": 28350.0, "date": "2011-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002908/0001188112-11-002908-index.htm"}, {"action": "SELL", "amount": 18290.0, "date": "2011-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002885/0001188112-11-002885-index.htm"}, {"action": "SELL", "amount": 27210.0, "date": "2011-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002853/0001188112-11-002853-index.htm"}, {"action": "SELL", "amount": 18100.0, "date": "2011-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002824/0001188112-11-002824-index.htm"}, {"action": "SELL", "amount": 26065.0, "date": "2011-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002801/0001188112-11-002801-index.htm"}, {"action": "SELL", "amount": 17655.0, "date": "2011-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002765/0001188112-11-002765-index.htm"}, {"action": "SELL", "amount": 27010.0, "date": "2011-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002742/0001188112-11-002742-index.htm"}, {"action": "SELL", "amount": 17110.0, "date": "2011-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002707/0001188112-11-002707-index.htm"}, {"action": "SELL", "amount": 27880.0, "date": "2011-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002665/0001188112-11-002665-index.htm"}, {"action": "SELL", "amount": 19310.0, "date": "2011-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002641/0001188112-11-002641-index.htm"}, {"action": "SELL", "amount": 27365.0, "date": "2011-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002622/0001188112-11-002622-index.htm"}, {"action": "SELL", "amount": 76459.4, "date": "2011-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211002589/0001188112-11-002589-index.htm"}], "latest": {"action": "SELL", "amount": 628745.95, "date": "2017-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000157104917004748/0001571049-17-004748-index.htm"}}, {"who": "A. Russell Chandler III", "who_key": "CHANDLER A RUSSELL III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1713607.5899999999, "net": -1713607.5899999999, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 245322.84999999998, "date": "2019-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000114420419027351/0001144204-19-027351-index.htm"}, {"action": "SELL", "amount": 405589.6, "date": "2019-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000114420419026031/0001144204-19-026031-index.htm"}, {"action": "SELL", "amount": 10660.0, "date": "2018-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000114420418030290/0001144204-18-030290-index.htm"}, {"action": "SELL", "amount": 25150.0, "date": "2017-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000114420417059049/0001144204-17-059049-index.htm"}, {"action": "SELL", "amount": 20400.0, "date": "2016-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000157104916015138/0001571049-16-015138-index.htm"}, {"action": "SELL", "amount": 40200.0, "date": "2015-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000157104915004907/0001571049-15-004907-index.htm"}, {"action": "SELL", "amount": 183243.5, "date": "2014-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000157104914002027/0001571049-14-002027-index.htm"}, {"action": "SELL", "amount": 66120.0, "date": "2013-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811213001849/0001188112-13-001849-index.htm"}, {"action": "SELL", "amount": 15421.0, "date": "2012-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811212002836/0001188112-12-002836-index.htm"}, {"action": "SELL", "amount": 68000.0, "date": "2011-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211001681/0001188112-11-001681-index.htm"}, {"action": "SELL", "amount": 64529.99999999999, "date": "2010-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811211001773/0001188112-11-001773-index.htm"}, {"action": "SELL", "amount": 64646.100000000006, "date": "2010-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811212000628/0001188112-12-000628-index.htm"}, {"action": "SELL", "amount": 129852.72, "date": "2010-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811210000588/0001188112-10-000588-index.htm"}, {"action": "SELL", "amount": 131021.81999999999, "date": "2010-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811210000571/0001188112-10-000571-index.htm"}, {"action": "SELL", "amount": 243450.0, "date": "2005-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000116796605001198/0001167966-05-001198-index.htm"}], "latest": {"action": "SELL", "amount": 245322.84999999998, "date": "2019-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000114420419027351/0001144204-19-027351-index.htm"}}, {"who": "Paul E. Drack", "who_key": "DRACK PAUL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1181337.94, "net": -1181337.94, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 438473.25, "date": "2006-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811206003607/0001188112-06-003607-index.htm"}, {"action": "SELL", "amount": 438475.25, "date": "2006-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811206003660/0001188112-06-003660-index.htm"}, {"action": "SELL", "amount": 11343.84, "date": "2006-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811206003518/0001188112-06-003518-index.htm"}, {"action": "SELL", "amount": 149556.72, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811206003487/0001188112-06-003487-index.htm"}, {"action": "SELL", "amount": 130088.88, "date": "2006-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811206003482/0001188112-06-003482-index.htm"}, {"action": "SELL", "amount": 13400.0, "date": "2005-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000116796605001181/0001167966-05-001181-index.htm"}], "latest": {"action": "SELL", "amount": 438473.25, "date": "2006-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811206003607/0001188112-06-003607-index.htm"}}, {"who": "Richard H. Roberts", "who_key": "ROBERTS RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 820125.1, "net": -820125.1, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50453.1, "date": "2019-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000114420419026027/0001144204-19-026027-index.htm"}, {"action": "SELL", "amount": 769672.0, "date": "2006-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000118811206003661/0001188112-06-003661-index.htm"}], "latest": {"action": "SELL", "amount": 50453.1, "date": "2019-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/924822/000114420419026027/0001144204-19-026027-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091141", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-091137", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001475", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001104659-26-068269", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066371", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066369", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066367", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066364", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066362", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001104659-26-066278", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001104659-26-056290", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001104659-26-056286", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000831", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-08", "title": "Form ARS", "accession": "0001104659-26-040900", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "Proxy statement", "accession": "0001104659-26-040895", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001104659-26-040892", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001854", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029544", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029542", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029540", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029537", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029535", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029530", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-025900", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-025899", "price_sensitive": false}], "performance": {"ticker": "MLR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 21.91, "volume": 7099.0}, {"date": "2016-08-09", "close": 21.38, "volume": 7687.0}, {"date": "2016-08-10", "close": 20.64, "volume": 9427.0}, {"date": "2016-08-11", "close": 21.03, "volume": 12498.0}, {"date": "2016-08-12", "close": 20.77, "volume": 35532.0}, {"date": "2016-08-15", "close": 21.04, "volume": 31598.0}, {"date": "2016-08-16", "close": 21.0, "volume": 12072.0}, {"date": "2016-08-17", "close": 20.9, "volume": 20490.0}, {"date": "2016-08-18", "close": 21.09, "volume": 4263.0}, {"date": "2016-08-19", "close": 21.47, "volume": 18511.0}, {"date": "2016-08-22", "close": 21.38, "volume": 9272.0}, {"date": "2016-08-23", "close": 21.38, "volume": 9890.0}, {"date": "2016-08-24", "close": 21.5, "volume": 10191.0}, {"date": "2016-08-25", "close": 21.99, "volume": 11062.0}, {"date": "2016-08-26", "close": 21.85, "volume": 31727.0}, {"date": "2016-08-29", "close": 22.05, "volume": 14602.0}, {"date": "2016-08-30", "close": 22.05, "volume": 13517.0}, {"date": "2016-08-31", "close": 22.11, "volume": 29200.0}, {"date": "2016-09-01", "close": 22.0, "volume": 7646.0}, {"date": "2016-09-02", "close": 22.09, "volume": 14670.0}, {"date": "2016-09-06", "close": 22.04, "volume": 8253.0}, {"date": "2016-09-07", "close": 22.11, "volume": 13223.0}, {"date": "2016-09-08", "close": 21.99, "volume": 16684.0}, {"date": "2016-09-09", "close": 21.48, "volume": 15034.0}, {"date": "2016-09-12", "close": 21.45, "volume": 9252.0}, {"date": "2016-09-13", "close": 21.05, "volume": 15930.0}, {"date": "2016-09-14", "close": 21.08, "volume": 17846.0}, {"date": "2016-09-15", "close": 21.22, "volume": 8426.0}, {"date": "2016-09-16", "close": 21.93, "volume": 59168.0}, {"date": "2016-09-19", "close": 21.83, "volume": 18999.0}, {"date": "2016-09-20", "close": 21.85, "volume": 41802.0}, {"date": "2016-09-21", "close": 22.25, "volume": 13445.0}, {"date": "2016-09-22", "close": 22.71, "volume": 12330.0}, {"date": "2016-09-23", "close": 22.65, "volume": 11377.0}, {"date": "2016-09-26", "close": 22.49, "volume": 14746.0}, {"date": "2016-09-27", "close": 22.42, "volume": 21945.0}, {"date": "2016-09-28", "close": 22.73, "volume": 10804.0}, {"date": "2016-09-29", "close": 22.67, "volume": 15967.0}, {"date": "2016-09-30", "close": 22.79, "volume": 21743.0}, {"date": "2016-10-03", "close": 22.18, "volume": 14250.0}, {"date": "2016-10-04", "close": 22.23, "volume": 10459.0}, {"date": "2016-10-05", "close": 22.29, "volume": 6723.0}, {"date": "2016-10-06", "close": 22.1, "volume": 4728.0}, {"date": "2016-10-07", "close": 21.94, "volume": 14159.0}, {"date": "2016-10-10", "close": 22.09, "volume": 8984.0}, {"date": "2016-10-11", "close": 21.8, "volume": 12603.0}, {"date": "2016-10-12", "close": 21.89, "volume": 13709.0}, {"date": "2016-10-13", "close": 21.7, "volume": 16534.0}, {"date": "2016-10-14", "close": 21.63, "volume": 23046.0}, {"date": "2016-10-17", "close": 21.75, "volume": 9356.0}, {"date": "2016-10-18", "close": 21.9, "volume": 10431.0}, {"date": "2016-10-19", "close": 22.2, "volume": 9349.0}, {"date": "2016-10-20", "close": 22.25, "volume": 8795.0}, {"date": "2016-10-21", "close": 22.2, "volume": 8683.0}, {"date": "2016-10-24", "close": 22.15, "volume": 8510.0}, {"date": "2016-10-25", "close": 22.1, "volume": 10837.0}, {"date": "2016-10-26", "close": 21.95, "volume": 11718.0}, {"date": "2016-10-27", "close": 21.85, "volume": 13971.0}, {"date": "2016-10-28", "close": 21.95, "volume": 12840.0}, {"date": "2016-10-31", "close": 21.95, "volume": 17227.0}, {"date": "2016-11-01", "close": 21.6, "volume": 18088.0}, {"date": "2016-11-02", "close": 21.55, "volume": 15290.0}, {"date": "2016-11-03", "close": 21.65, "volume": 19199.0}, {"date": "2016-11-04", "close": 21.65, "volume": 19700.0}, {"date": "2016-11-07", "close": 22.15, "volume": 17055.0}, {"date": "2016-11-08", "close": 21.85, "volume": 19237.0}, {"date": "2016-11-09", "close": 23.1, "volume": 28943.0}, {"date": "2016-11-10", "close": 23.85, "volume": 74000.0}, {"date": "2016-11-11", "close": 25.7, "volume": 60982.0}, {"date": "2016-11-14", "close": 25.2, "volume": 68062.0}, {"date": "2016-11-15", "close": 24.75, "volume": 15870.0}, {"date": "2016-11-16", "close": 25.0, "volume": 26350.0}, {"date": "2016-11-17", "close": 25.35, "volume": 13152.0}, {"date": "2016-11-18", "close": 25.4, "volume": 108407.0}, {"date": "2016-11-21", "close": 25.75, "volume": 96454.0}, {"date": "2016-11-22", "close": 26.05, "volume": 43034.0}, {"date": "2016-11-23", "close": 26.1, "volume": 27337.0}, {"date": "2016-11-25", "close": 26.15, "volume": 11760.0}, {"date": "2016-11-28", "close": 25.95, "volume": 40181.0}, {"date": "2016-11-29", "close": 25.35, "volume": 32124.0}, {"date": "2016-11-30", "close": 25.5, "volume": 24204.0}, {"date": "2016-12-01", "close": 25.4, "volume": 25476.0}, {"date": "2016-12-02", "close": 25.35, "volume": 10191.0}, {"date": "2016-12-05", "close": 26.5, "volume": 26061.0}, {"date": "2016-12-06", "close": 26.3, "volume": 24645.0}, {"date": "2016-12-07", "close": 26.85, "volume": 17557.0}, {"date": "2016-12-08", "close": 27.3, "volume": 35935.0}, {"date": "2016-12-09", "close": 27.4, "volume": 20993.0}, {"date": "2016-12-12", "close": 27.7, "volume": 22160.0}, {"date": "2016-12-13", "close": 27.65, "volume": 18801.0}, {"date": "2016-12-14", "close": 27.15, "volume": 12193.0}, {"date": "2016-12-15", "close": 27.3, "volume": 34744.0}, {"date": "2016-12-16", "close": 27.35, "volume": 62885.0}, {"date": "2016-12-19", "close": 27.3, "volume": 28827.0}, {"date": "2016-12-20", "close": 27.5, "volume": 24597.0}, {"date": "2016-12-21", "close": 27.3, "volume": 10033.0}, {"date": "2016-12-22", "close": 27.0, "volume": 11485.0}, {"date": "2016-12-23", "close": 27.25, "volume": 11158.0}, {"date": "2016-12-27", "close": 27.25, "volume": 11879.0}, {"date": "2016-12-28", "close": 27.2, "volume": 8783.0}, {"date": "2016-12-29", "close": 26.9, "volume": 6304.0}, {"date": "2016-12-30", "close": 26.45, "volume": 22328.0}, {"date": "2017-01-03", "close": 26.4, "volume": 38743.0}, {"date": "2017-01-04", "close": 26.75, "volume": 12157.0}, {"date": "2017-01-05", "close": 26.45, "volume": 11912.0}, {"date": "2017-01-06", "close": 26.45, "volume": 14234.0}, {"date": "2017-01-09", "close": 26.15, "volume": 9425.0}, {"date": "2017-01-10", "close": 26.3, "volume": 14526.0}, {"date": "2017-01-11", "close": 26.45, "volume": 10116.0}, {"date": "2017-01-12", "close": 25.8, "volume": 17875.0}, {"date": "2017-01-13", "close": 25.95, "volume": 14338.0}, {"date": "2017-01-17", "close": 25.55, "volume": 23835.0}, {"date": "2017-01-18", "close": 25.7, "volume": 26472.0}, {"date": "2017-01-19", "close": 25.3, "volume": 15422.0}, {"date": "2017-01-20", "close": 25.75, "volume": 20958.0}, {"date": "2017-01-23", "close": 26.65, "volume": 20839.0}, {"date": "2017-01-24", "close": 26.95, "volume": 42733.0}, {"date": "2017-01-25", "close": 27.8, "volume": 68861.0}, {"date": "2017-01-26", "close": 27.7, "volume": 37167.0}, {"date": "2017-01-27", "close": 27.65, "volume": 34535.0}, {"date": "2017-01-30", "close": 26.75, "volume": 27591.0}, {"date": "2017-01-31", "close": 26.5, "volume": 23079.0}, {"date": "2017-02-01", "close": 26.05, "volume": 13759.0}, {"date": "2017-02-02", "close": 25.7, "volume": 10773.0}, {"date": "2017-02-03", "close": 26.4, "volume": 17705.0}, {"date": "2017-02-06", "close": 26.2, "volume": 13333.0}, {"date": "2017-02-07", "close": 25.9, "volume": 17600.0}, {"date": "2017-02-08", "close": 24.9, "volume": 13567.0}, {"date": "2017-02-09", "close": 25.0, "volume": 10280.0}, {"date": "2017-02-10", "close": 25.55, "volume": 13387.0}, {"date": "2017-02-13", "close": 25.4, "volume": 13418.0}, {"date": "2017-02-14", "close": 25.15, "volume": 9561.0}, {"date": "2017-02-15", "close": 25.4, "volume": 12334.0}, {"date": "2017-02-16", "close": 25.3, "volume": 11857.0}, {"date": "2017-02-17", "close": 25.15, "volume": 17616.0}, {"date": "2017-02-21", "close": 25.65, "volume": 76411.0}, {"date": "2017-02-22", "close": 25.5, "volume": 61359.0}, {"date": "2017-02-23", "close": 25.6, "volume": 21214.0}, {"date": "2017-02-24", "close": 25.5, "volume": 14923.0}, {"date": "2017-02-27", "close": 25.6, "volume": 20510.0}, {"date": "2017-02-28", "close": 25.0, "volume": 21438.0}, {"date": "2017-03-01", "close": 25.4, "volume": 11466.0}, {"date": "2017-03-02", "close": 24.85, "volume": 13632.0}, {"date": "2017-03-03", "close": 25.05, "volume": 12707.0}, {"date": "2017-03-06", "close": 25.15, "volume": 14577.0}, {"date": "2017-03-07", "close": 25.0, "volume": 16481.0}, {"date": "2017-03-08", "close": 25.0, "volume": 14286.0}, {"date": "2017-03-09", "close": 24.1, "volume": 12044.0}, {"date": "2017-03-10", "close": 24.0, "volume": 18274.0}, {"date": "2017-03-13", "close": 24.0, "volume": 13229.0}, {"date": "2017-03-14", "close": 23.75, "volume": 12865.0}, {"date": "2017-03-15", "close": 23.8, "volume": 30502.0}, {"date": "2017-03-16", "close": 23.55, "volume": 42655.0}, {"date": "2017-03-17", "close": 24.5, "volume": 63888.0}, {"date": "2017-03-20", "close": 24.55, "volume": 22833.0}, {"date": "2017-03-21", "close": 24.25, "volume": 31502.0}, {"date": "2017-03-22", "close": 24.45, "volume": 51129.0}, {"date": "2017-03-23", "close": 24.5, "volume": 27965.0}, {"date": "2017-03-24", "close": 24.8, "volume": 26722.0}, {"date": "2017-03-27", "close": 25.1, "volume": 19722.0}, {"date": "2017-03-28", "close": 25.75, "volume": 18654.0}, {"date": "2017-03-29", "close": 25.7, "volume": 16583.0}, {"date": "2017-03-30", "close": 25.6, "volume": 24138.0}, {"date": "2017-03-31", "close": 26.35, "volume": 64903.0}, {"date": "2017-04-03", "close": 25.9, "volume": 31505.0}, {"date": "2017-04-04", "close": 25.7, "volume": 33163.0}, {"date": "2017-04-05", "close": 24.0, "volume": 37509.0}, {"date": "2017-04-06", "close": 24.05, "volume": 36412.0}, {"date": "2017-04-07", "close": 23.65, "volume": 21665.0}, {"date": "2017-04-10", "close": 23.85, "volume": 23876.0}, {"date": "2017-04-11", "close": 24.0, "volume": 24268.0}, {"date": "2017-04-12", "close": 23.7, "volume": 23657.0}, {"date": "2017-04-13", "close": 23.65, "volume": 27552.0}, {"date": "2017-04-17", "close": 24.25, "volume": 17326.0}, {"date": "2017-04-18", "close": 24.45, "volume": 18539.0}, {"date": "2017-04-19", "close": 24.5, "volume": 18166.0}, {"date": "2017-04-20", "close": 24.7, "volume": 17298.0}, {"date": "2017-04-21", "close": 24.1, "volume": 24644.0}, {"date": "2017-04-24", "close": 25.25, "volume": 32001.0}, {"date": "2017-04-25", "close": 25.9, "volume": 32157.0}, {"date": "2017-04-26", "close": 26.3, "volume": 26992.0}, {"date": "2017-04-27", "close": 26.35, "volume": 18885.0}, {"date": "2017-04-28", "close": 25.4, "volume": 20022.0}, {"date": "2017-05-01", "close": 25.6, "volume": 15664.0}, {"date": "2017-05-02", "close": 25.4, "volume": 14867.0}, {"date": "2017-05-03", "close": 25.7, "volume": 33474.0}, {"date": "2017-05-04", "close": 25.35, "volume": 22412.0}, {"date": "2017-05-05", "close": 25.85, "volume": 21112.0}, {"date": "2017-05-08", "close": 25.6, "volume": 40056.0}, {"date": "2017-05-09", "close": 25.7, "volume": 19950.0}, {"date": "2017-05-10", "close": 26.1, "volume": 25363.0}, {"date": "2017-05-11", "close": 25.05, "volume": 17501.0}, {"date": "2017-05-12", "close": 24.55, "volume": 11607.0}, {"date": "2017-05-15", "close": 24.65, "volume": 10853.0}, {"date": "2017-05-16", "close": 25.35, "volume": 23116.0}, {"date": "2017-05-17", "close": 24.0, "volume": 28631.0}, {"date": "2017-05-18", "close": 23.65, "volume": 22727.0}, {"date": "2017-05-19", "close": 23.85, "volume": 45138.0}, {"date": "2017-05-22", "close": 24.35, "volume": 25153.0}, {"date": "2017-05-23", "close": 24.65, "volume": 21154.0}, {"date": "2017-05-24", "close": 25.0, "volume": 31402.0}, {"date": "2017-05-25", "close": 25.4, "volume": 21664.0}, {"date": "2017-05-26", "close": 25.45, "volume": 14211.0}, {"date": "2017-05-30", "close": 25.3, "volume": 26817.0}, {"date": "2017-05-31", "close": 25.6, "volume": 19321.0}, {"date": "2017-06-01", "close": 26.3, "volume": 28066.0}, {"date": "2017-06-02", "close": 26.75, "volume": 29626.0}, {"date": "2017-06-05", "close": 26.35, "volume": 18940.0}, {"date": "2017-06-06", "close": 26.5, "volume": 21822.0}, {"date": "2017-06-07", "close": 26.1, "volume": 32673.0}, {"date": "2017-06-08", "close": 26.25, "volume": 23272.0}, {"date": "2017-06-09", "close": 26.05, "volume": 27602.0}, {"date": "2017-06-12", "close": 25.8, "volume": 18417.0}, {"date": "2017-06-13", "close": 25.15, "volume": 12654.0}, {"date": "2017-06-14", "close": 25.4, "volume": 19257.0}, {"date": "2017-06-15", "close": 25.5, "volume": 15239.0}, {"date": "2017-06-16", "close": 25.5, "volume": 56690.0}, {"date": "2017-06-19", "close": 25.35, "volume": 11495.0}, {"date": "2017-06-20", "close": 24.8, "volume": 7145.0}, {"date": "2017-06-21", "close": 24.9, "volume": 28473.0}, {"date": "2017-06-22", "close": 25.55, "volume": 22603.0}, {"date": "2017-06-23", "close": 26.1, "volume": 73172.0}, {"date": "2017-06-26", "close": 25.6, "volume": 31619.0}, {"date": "2017-06-27", "close": 25.1, "volume": 19807.0}, {"date": "2017-06-28", "close": 25.45, "volume": 30806.0}, {"date": "2017-06-29", "close": 25.6, "volume": 17572.0}, {"date": "2017-06-30", "close": 24.85, "volume": 25959.0}, {"date": "2017-07-03", "close": 25.3, "volume": 8982.0}, {"date": "2017-07-05", "close": 25.25, "volume": 37325.0}, {"date": "2017-07-06", "close": 24.95, "volume": 28379.0}, {"date": "2017-07-07", "close": 24.9, "volume": 46200.0}, {"date": "2017-07-10", "close": 24.8, "volume": 13107.0}, {"date": "2017-07-11", "close": 24.8, "volume": 24212.0}, {"date": "2017-07-12", "close": 25.2, "volume": 102581.0}, {"date": "2017-07-13", "close": 25.45, "volume": 35482.0}, {"date": "2017-07-14", "close": 25.4, "volume": 37679.0}, {"date": "2017-07-17", "close": 25.75, "volume": 55989.0}, {"date": "2017-07-18", "close": 25.75, "volume": 41930.0}, {"date": "2017-07-19", "close": 25.9, "volume": 18224.0}, {"date": "2017-07-20", "close": 25.85, "volume": 11064.0}, {"date": "2017-07-21", "close": 25.7, "volume": 36730.0}, {"date": "2017-07-24", "close": 25.45, "volume": 19248.0}, {"date": "2017-07-25", "close": 25.65, "volume": 19300.0}, {"date": "2017-07-26", "close": 25.75, "volume": 12443.0}, {"date": "2017-07-27", "close": 26.0, "volume": 15486.0}, {"date": "2017-07-28", "close": 25.65, "volume": 15379.0}, {"date": "2017-07-31", "close": 26.1, "volume": 30291.0}, {"date": "2017-08-01", "close": 26.2, "volume": 17550.0}, {"date": "2017-08-02", "close": 25.65, "volume": 18768.0}, {"date": "2017-08-03", "close": 25.25, "volume": 15111.0}, {"date": "2017-08-04", "close": 25.5, "volume": 9531.0}, {"date": "2017-08-07", "close": 25.3, "volume": 11306.0}, {"date": "2017-08-08", "close": 26.1, "volume": 18221.0}, {"date": "2017-08-09", "close": 26.1, "volume": 20699.0}, {"date": "2017-08-10", "close": 24.4, "volume": 30695.0}, {"date": "2017-08-11", "close": 24.45, "volume": 24178.0}, {"date": "2017-08-14", "close": 25.1, "volume": 35638.0}, {"date": "2017-08-15", "close": 24.55, "volume": 10934.0}, {"date": "2017-08-16", "close": 24.55, "volume": 17043.0}, {"date": "2017-08-17", "close": 24.25, "volume": 16031.0}, {"date": "2017-08-18", "close": 24.45, "volume": 26620.0}, {"date": "2017-08-21", "close": 24.4, "volume": 16260.0}, {"date": "2017-08-22", "close": 24.4, "volume": 11416.0}, {"date": "2017-08-23", "close": 24.4, "volume": 13568.0}, {"date": "2017-08-24", "close": 24.4, "volume": 6512.0}, {"date": "2017-08-25", "close": 24.45, "volume": 8706.0}, {"date": "2017-08-28", "close": 24.35, "volume": 26574.0}, {"date": "2017-08-29", "close": 24.55, "volume": 24801.0}, {"date": "2017-08-30", "close": 24.7, "volume": 21477.0}, {"date": "2017-08-31", "close": 25.1, "volume": 26461.0}, {"date": "2017-09-01", "close": 25.05, "volume": 18491.0}, {"date": "2017-09-05", "close": 24.85, "volume": 20045.0}, {"date": "2017-09-06", "close": 24.8, "volume": 12734.0}, {"date": "2017-09-07", "close": 24.8, "volume": 18330.0}, {"date": "2017-09-08", "close": 24.7, "volume": 33806.0}, {"date": "2017-09-11", "close": 24.9, "volume": 77750.0}, {"date": "2017-09-12", "close": 25.2, "volume": 25943.0}, {"date": "2017-09-13", "close": 25.2, "volume": 26037.0}, {"date": "2017-09-14", "close": 25.2, "volume": 48804.0}, {"date": "2017-09-15", "close": 25.25, "volume": 102144.0}, {"date": "2017-09-18", "close": 25.15, "volume": 43518.0}, {"date": "2017-09-19", "close": 25.7, "volume": 63310.0}, {"date": "2017-09-20", "close": 25.85, "volume": 38863.0}, {"date": "2017-09-21", "close": 26.4, "volume": 57163.0}, {"date": "2017-09-22", "close": 26.75, "volume": 51747.0}, {"date": "2017-09-25", "close": 26.75, "volume": 40736.0}, {"date": "2017-09-26", "close": 27.15, "volume": 31667.0}, {"date": "2017-09-27", "close": 27.6, "volume": 55192.0}, {"date": "2017-09-28", "close": 27.85, "volume": 27480.0}, {"date": "2017-09-29", "close": 27.95, "volume": 36017.0}, {"date": "2017-10-02", "close": 28.35, "volume": 39719.0}, {"date": "2017-10-03", "close": 28.85, "volume": 43740.0}, {"date": "2017-10-04", "close": 28.8, "volume": 28382.0}, {"date": "2017-10-05", "close": 28.6, "volume": 27922.0}, {"date": "2017-10-06", "close": 28.1, "volume": 25816.0}, {"date": "2017-10-09", "close": 28.1, "volume": 30096.0}, {"date": "2017-10-10", "close": 27.85, "volume": 43202.0}, {"date": "2017-10-11", "close": 28.15, "volume": 28481.0}, {"date": "2017-10-12", "close": 28.3, "volume": 18267.0}, {"date": "2017-10-13", "close": 28.1, "volume": 42426.0}, {"date": "2017-10-16", "close": 28.3, "volume": 47109.0}, {"date": "2017-10-17", "close": 28.3, "volume": 18645.0}, {"date": "2017-10-18", "close": 28.55, "volume": 30289.0}, {"date": "2017-10-19", "close": 28.45, "volume": 20026.0}, {"date": "2017-10-20", "close": 28.35, "volume": 28445.0}, {"date": "2017-10-23", "close": 28.2, "volume": 24896.0}, {"date": "2017-10-24", "close": 28.55, "volume": 22223.0}, {"date": "2017-10-25", "close": 28.1, "volume": 18301.0}, {"date": "2017-10-26", "close": 28.45, "volume": 14824.0}, {"date": "2017-10-27", "close": 28.25, "volume": 14950.0}, {"date": "2017-10-30", "close": 27.4, "volume": 13413.0}, {"date": "2017-10-31", "close": 28.25, "volume": 45777.0}, {"date": "2017-11-01", "close": 27.55, "volume": 16488.0}, {"date": "2017-11-02", "close": 28.55, "volume": 33185.0}, {"date": "2017-11-03", "close": 28.15, "volume": 15085.0}, {"date": "2017-11-06", "close": 27.35, "volume": 14004.0}, {"date": "2017-11-07", "close": 27.0, "volume": 31200.0}, {"date": "2017-11-08", "close": 26.85, "volume": 34271.0}, {"date": "2017-11-09", "close": 25.25, "volume": 45927.0}, {"date": "2017-11-10", "close": 25.1, "volume": 19965.0}, {"date": "2017-11-13", "close": 24.8, "volume": 22703.0}, {"date": "2017-11-14", "close": 25.05, "volume": 64238.0}, {"date": "2017-11-15", "close": 24.95, "volume": 52808.0}, {"date": "2017-11-16", "close": 25.6, "volume": 45414.0}, {"date": "2017-11-17", "close": 26.25, "volume": 31297.0}, {"date": "2017-11-20", "close": 27.05, "volume": 57880.0}, {"date": "2017-11-21", "close": 27.8, "volume": 48898.0}, {"date": "2017-11-22", "close": 27.4, "volume": 31222.0}, {"date": "2017-11-24", "close": 27.65, "volume": 13076.0}, {"date": "2017-11-27", "close": 27.6, "volume": 40516.0}, {"date": "2017-11-28", "close": 28.45, "volume": 48819.0}, {"date": "2017-11-29", "close": 28.25, "volume": 25127.0}, {"date": "2017-11-30", "close": 27.9, "volume": 27153.0}, {"date": "2017-12-01", "close": 26.65, "volume": 43569.0}, {"date": "2017-12-04", "close": 26.35, "volume": 45178.0}, {"date": "2017-12-05", "close": 26.0, "volume": 35624.0}, {"date": "2017-12-06", "close": 26.05, "volume": 24419.0}, {"date": "2017-12-07", "close": 25.85, "volume": 20213.0}, {"date": "2017-12-08", "close": 25.35, "volume": 30339.0}, {"date": "2017-12-11", "close": 26.05, "volume": 29509.0}, {"date": "2017-12-12", "close": 25.7, "volume": 10578.0}, {"date": "2017-12-13", "close": 26.15, "volume": 22823.0}, {"date": "2017-12-14", "close": 25.3, "volume": 41315.0}, {"date": "2017-12-15", "close": 26.25, "volume": 82372.0}, {"date": "2017-12-18", "close": 26.2, "volume": 40846.0}, {"date": "2017-12-19", "close": 25.5, "volume": 27720.0}, {"date": "2017-12-20", "close": 25.75, "volume": 42665.0}, {"date": "2017-12-21", "close": 25.85, "volume": 13608.0}, {"date": "2017-12-22", "close": 25.45, "volume": 14417.0}, {"date": "2017-12-26", "close": 25.5, "volume": 12627.0}, {"date": "2017-12-27", "close": 26.35, "volume": 29043.0}, {"date": "2017-12-28", "close": 26.45, "volume": 14772.0}, {"date": "2017-12-29", "close": 25.8, "volume": 19957.0}, {"date": "2018-01-02", "close": 25.55, "volume": 22311.0}, {"date": "2018-01-03", "close": 25.45, "volume": 16708.0}, {"date": "2018-01-04", "close": 25.8, "volume": 19233.0}, {"date": "2018-01-05", "close": 26.2, "volume": 24695.0}, {"date": "2018-01-08", "close": 26.4, "volume": 15259.0}, {"date": "2018-01-09", "close": 25.5, "volume": 10387.0}, {"date": "2018-01-10", "close": 25.45, "volume": 10799.0}, {"date": "2018-01-11", "close": 25.8, "volume": 20665.0}, {"date": "2018-01-12", "close": 25.75, "volume": 17325.0}, {"date": "2018-01-16", "close": 25.0, "volume": 23123.0}, {"date": "2018-01-17", "close": 25.35, "volume": 24533.0}, {"date": "2018-01-18", "close": 25.0, "volume": 12270.0}, {"date": "2018-01-19", "close": 25.2, "volume": 33363.0}, {"date": "2018-01-22", "close": 24.9, "volume": 18907.0}, {"date": "2018-01-23", "close": 25.0, "volume": 26753.0}, {"date": "2018-01-24", "close": 24.95, "volume": 37259.0}, {"date": "2018-01-25", "close": 25.95, "volume": 38899.0}, {"date": "2018-01-26", "close": 26.8, "volume": 34864.0}, {"date": "2018-01-29", "close": 25.85, "volume": 18739.0}, {"date": "2018-01-30", "close": 26.1, "volume": 16874.0}, {"date": "2018-01-31", "close": 26.05, "volume": 35312.0}, {"date": "2018-02-01", "close": 26.05, "volume": 36116.0}, {"date": "2018-02-02", "close": 25.65, "volume": 29127.0}, {"date": "2018-02-05", "close": 25.05, "volume": 40907.0}, {"date": "2018-02-06", "close": 25.0, "volume": 36789.0}, {"date": "2018-02-07", "close": 24.85, "volume": 22591.0}, {"date": "2018-02-08", "close": 24.7, "volume": 22261.0}, {"date": "2018-02-09", "close": 25.0, "volume": 43661.0}, {"date": "2018-02-12", "close": 25.05, "volume": 15064.0}, {"date": "2018-02-13", "close": 24.9, "volume": 24559.0}, {"date": "2018-02-14", "close": 24.9, "volume": 13950.0}, {"date": "2018-02-15", "close": 24.85, "volume": 14725.0}, {"date": "2018-02-16", "close": 25.05, "volume": 19640.0}, {"date": "2018-02-20", "close": 24.4, "volume": 36937.0}, {"date": "2018-02-21", "close": 24.9, "volume": 32111.0}, {"date": "2018-02-22", "close": 25.2, "volume": 13823.0}, {"date": "2018-02-23", "close": 25.2, "volume": 13006.0}, {"date": "2018-02-26", "close": 25.4, "volume": 10951.0}, {"date": "2018-02-27", "close": 25.1, "volume": 13225.0}, {"date": "2018-02-28", "close": 24.35, "volume": 21597.0}, {"date": "2018-03-01", "close": 24.45, "volume": 24337.0}, {"date": "2018-03-02", "close": 24.85, "volume": 13880.0}, {"date": "2018-03-05", "close": 24.6, "volume": 16079.0}, {"date": "2018-03-06", "close": 24.9, "volume": 14556.0}, {"date": "2018-03-07", "close": 25.5, "volume": 29121.0}, {"date": "2018-03-08", "close": 26.35, "volume": 62683.0}, {"date": "2018-03-09", "close": 26.05, "volume": 29831.0}, {"date": "2018-03-12", "close": 25.5, "volume": 22758.0}, {"date": "2018-03-13", "close": 25.2, "volume": 23685.0}, {"date": "2018-03-14", "close": 25.05, "volume": 33750.0}, {"date": "2018-03-15", "close": 24.95, "volume": 31873.0}, {"date": "2018-03-16", "close": 24.8, "volume": 72199.0}, {"date": "2018-03-19", "close": 24.75, "volume": 24910.0}, {"date": "2018-03-20", "close": 24.55, "volume": 20673.0}, {"date": "2018-03-21", "close": 25.05, "volume": 13273.0}, {"date": "2018-03-22", "close": 24.9, "volume": 30515.0}, {"date": "2018-03-23", "close": 24.75, "volume": 33166.0}, {"date": "2018-03-26", "close": 25.35, "volume": 22341.0}, {"date": "2018-03-27", "close": 25.25, "volume": 21463.0}, {"date": "2018-03-28", "close": 25.6, "volume": 26528.0}, {"date": "2018-03-29", "close": 25.0, "volume": 48528.0}, {"date": "2018-04-02", "close": 24.9, "volume": 23579.0}, {"date": "2018-04-03", "close": 25.05, "volume": 17136.0}, {"date": "2018-04-04", "close": 25.05, "volume": 24044.0}, {"date": "2018-04-05", "close": 25.6, "volume": 12100.0}, {"date": "2018-04-06", "close": 25.4, "volume": 17372.0}, {"date": "2018-04-09", "close": 25.45, "volume": 15783.0}, {"date": "2018-04-10", "close": 26.45, "volume": 19065.0}, {"date": "2018-04-11", "close": 26.05, "volume": 16485.0}, {"date": "2018-04-12", "close": 26.05, "volume": 23308.0}, {"date": "2018-04-13", "close": 25.65, "volume": 12847.0}, {"date": "2018-04-16", "close": 26.25, "volume": 16886.0}, {"date": "2018-04-17", "close": 26.2, "volume": 14283.0}, {"date": "2018-04-18", "close": 26.5, "volume": 19290.0}, {"date": "2018-04-19", "close": 26.2, "volume": 14120.0}, {"date": "2018-04-20", "close": 26.15, "volume": 18774.0}, {"date": "2018-04-23", "close": 26.05, "volume": 40179.0}, {"date": "2018-04-24", "close": 25.95, "volume": 13812.0}, {"date": "2018-04-25", "close": 25.4, "volume": 17213.0}, {"date": "2018-04-26", "close": 24.95, "volume": 29446.0}, {"date": "2018-04-27", "close": 25.3, "volume": 14406.0}, {"date": "2018-04-30", "close": 24.75, "volume": 22719.0}, {"date": "2018-05-01", "close": 24.8, "volume": 14925.0}, {"date": "2018-05-02", "close": 25.15, "volume": 12006.0}, {"date": "2018-05-03", "close": 25.0, "volume": 15388.0}, {"date": "2018-05-04", "close": 25.8, "volume": 13043.0}, {"date": "2018-05-07", "close": 26.0, "volume": 34253.0}, {"date": "2018-05-08", "close": 26.25, "volume": 33645.0}, {"date": "2018-05-09", "close": 26.5, "volume": 23871.0}, {"date": "2018-05-10", "close": 26.05, "volume": 26299.0}, {"date": "2018-05-11", "close": 26.05, "volume": 14967.0}, {"date": "2018-05-14", "close": 25.8, "volume": 21947.0}, {"date": "2018-05-15", "close": 26.0, "volume": 20656.0}, {"date": "2018-05-16", "close": 26.2, "volume": 35943.0}, {"date": "2018-05-17", "close": 26.5, "volume": 30511.0}, {"date": "2018-05-18", "close": 26.5, "volume": 25831.0}, {"date": "2018-05-21", "close": 26.75, "volume": 11735.0}, {"date": "2018-05-22", "close": 26.55, "volume": 17777.0}, {"date": "2018-05-23", "close": 26.75, "volume": 5775.0}, {"date": "2018-05-24", "close": 26.55, "volume": 8732.0}, {"date": "2018-05-25", "close": 26.45, "volume": 7555.0}, {"date": "2018-05-29", "close": 26.55, "volume": 17986.0}, {"date": "2018-05-30", "close": 26.8, "volume": 25608.0}, {"date": "2018-05-31", "close": 26.65, "volume": 13241.0}, {"date": "2018-06-01", "close": 27.2, "volume": 16345.0}, {"date": "2018-06-04", "close": 27.4, "volume": 16705.0}, {"date": "2018-06-05", "close": 27.25, "volume": 15739.0}, {"date": "2018-06-06", "close": 27.25, "volume": 17970.0}, {"date": "2018-06-07", "close": 27.1, "volume": 4985.0}, {"date": "2018-06-08", "close": 26.9, "volume": 15325.0}, {"date": "2018-06-11", "close": 26.5, "volume": 11024.0}, {"date": "2018-06-12", "close": 26.3, "volume": 8872.0}, {"date": "2018-06-13", "close": 26.05, "volume": 31166.0}, {"date": "2018-06-14", "close": 25.9, "volume": 34631.0}, {"date": "2018-06-15", "close": 25.0, "volume": 60652.0}, {"date": "2018-06-18", "close": 25.4, "volume": 26526.0}, {"date": "2018-06-19", "close": 25.65, "volume": 23783.0}, {"date": "2018-06-20", "close": 26.0, "volume": 17307.0}, {"date": "2018-06-21", "close": 25.3, "volume": 21359.0}, {"date": "2018-06-22", "close": 24.75, "volume": 76807.0}, {"date": "2018-06-25", "close": 25.35, "volume": 24712.0}, {"date": "2018-06-26", "close": 25.9, "volume": 16323.0}, {"date": "2018-06-27", "close": 25.55, "volume": 14815.0}, {"date": "2018-06-28", "close": 25.55, "volume": 19266.0}, {"date": "2018-06-29", "close": 25.55, "volume": 17416.0}, {"date": "2018-07-02", "close": 26.1, "volume": 13738.0}, {"date": "2018-07-03", "close": 26.25, "volume": 7963.0}, {"date": "2018-07-05", "close": 26.75, "volume": 19474.0}, {"date": "2018-07-06", "close": 26.8, "volume": 14126.0}, {"date": "2018-07-09", "close": 26.25, "volume": 49840.0}, {"date": "2018-07-10", "close": 26.2, "volume": 10722.0}, {"date": "2018-07-11", "close": 25.65, "volume": 17119.0}, {"date": "2018-07-12", "close": 26.15, "volume": 18575.0}, {"date": "2018-07-13", "close": 26.3, "volume": 11097.0}, {"date": "2018-07-16", "close": 26.3, "volume": 16033.0}, {"date": "2018-07-17", "close": 26.15, "volume": 11165.0}, {"date": "2018-07-18", "close": 25.95, "volume": 14648.0}, {"date": "2018-07-19", "close": 25.9, "volume": 14877.0}, {"date": "2018-07-20", "close": 25.55, "volume": 30540.0}, {"date": "2018-07-23", "close": 25.45, "volume": 18315.0}, {"date": "2018-07-24", "close": 25.5, "volume": 11147.0}, {"date": "2018-07-25", "close": 25.3, "volume": 11812.0}, {"date": "2018-07-26", "close": 25.6, "volume": 12361.0}, {"date": "2018-07-27", "close": 25.2, "volume": 27506.0}, {"date": "2018-07-30", "close": 25.55, "volume": 7962.0}, {"date": "2018-07-31", "close": 26.05, "volume": 12162.0}, {"date": "2018-08-01", "close": 25.75, "volume": 11613.0}, {"date": "2018-08-02", "close": 26.0, "volume": 9672.0}, {"date": "2018-08-03", "close": 25.6, "volume": 11701.0}, {"date": "2018-08-06", "close": 25.7, "volume": 6971.0}, {"date": "2018-08-07", "close": 25.6, "volume": 9735.0}, {"date": "2018-08-08", "close": 25.95, "volume": 60333.0}, {"date": "2018-08-09", "close": 28.85, "volume": 71379.0}, {"date": "2018-08-10", "close": 28.1, "volume": 31221.0}, {"date": "2018-08-13", "close": 27.95, "volume": 14318.0}, {"date": "2018-08-14", "close": 27.6, "volume": 26701.0}, {"date": "2018-08-15", "close": 27.75, "volume": 9597.0}, {"date": "2018-08-16", "close": 27.6, "volume": 12076.0}, {"date": "2018-08-17", "close": 27.6, "volume": 24088.0}, {"date": "2018-08-20", "close": 28.2, "volume": 13772.0}, {"date": "2018-08-21", "close": 28.55, "volume": 20022.0}, {"date": "2018-08-22", "close": 28.5, "volume": 15700.0}, {"date": "2018-08-23", "close": 28.5, "volume": 18517.0}, {"date": "2018-08-24", "close": 28.9, "volume": 12607.0}, {"date": "2018-08-27", "close": 28.45, "volume": 56326.0}, {"date": "2018-08-28", "close": 28.6, "volume": 8292.0}, {"date": "2018-08-29", "close": 28.85, "volume": 6317.0}, {"date": "2018-08-30", "close": 29.0, "volume": 9365.0}, {"date": "2018-08-31", "close": 28.8, "volume": 16176.0}, {"date": "2018-09-04", "close": 27.7, "volume": 13241.0}, {"date": "2018-09-05", "close": 28.0, "volume": 14371.0}, {"date": "2018-09-06", "close": 28.0, "volume": 6770.0}, {"date": "2018-09-07", "close": 27.7, "volume": 7707.0}, {"date": "2018-09-10", "close": 27.5, "volume": 11676.0}, {"date": "2018-09-11", "close": 27.35, "volume": 13384.0}, {"date": "2018-09-12", "close": 26.75, "volume": 12986.0}, {"date": "2018-09-13", "close": 26.4, "volume": 61818.0}, {"date": "2018-09-14", "close": 27.25, "volume": 22907.0}, {"date": "2018-09-17", "close": 26.95, "volume": 35388.0}, {"date": "2018-09-18", "close": 26.85, "volume": 16267.0}, {"date": "2018-09-19", "close": 26.45, "volume": 11776.0}, {"date": "2018-09-20", "close": 26.7, "volume": 11124.0}, {"date": "2018-09-21", "close": 26.45, "volume": 84132.0}, {"date": "2018-09-24", "close": 26.2, "volume": 11790.0}, {"date": "2018-09-25", "close": 26.6, "volume": 11975.0}, {"date": "2018-09-26", "close": 26.65, "volume": 9998.0}, {"date": "2018-09-27", "close": 26.85, "volume": 12396.0}, {"date": "2018-09-28", "close": 26.9, "volume": 10195.0}, {"date": "2018-10-01", "close": 26.98, "volume": 17622.0}, {"date": "2018-10-02", "close": 27.23, "volume": 15912.0}, {"date": "2018-10-03", "close": 27.63, "volume": 9773.0}, {"date": "2018-10-04", "close": 27.17, "volume": 20337.0}, {"date": "2018-10-05", "close": 27.06, "volume": 7318.0}, {"date": "2018-10-08", "close": 27.01, "volume": 17649.0}, {"date": "2018-10-09", "close": 27.07, "volume": 13273.0}, {"date": "2018-10-10", "close": 26.37, "volume": 20918.0}, {"date": "2018-10-11", "close": 25.5, "volume": 20589.0}, {"date": "2018-10-12", "close": 24.82, "volume": 31492.0}, {"date": "2018-10-15", "close": 25.74, "volume": 18407.0}, {"date": "2018-10-16", "close": 26.12, "volume": 10853.0}, {"date": "2018-10-17", "close": 26.03, "volume": 19049.0}, {"date": "2018-10-18", "close": 25.01, "volume": 8750.0}, {"date": "2018-10-19", "close": 24.69, "volume": 22409.0}, {"date": "2018-10-22", "close": 25.49, "volume": 12468.0}, {"date": "2018-10-23", "close": 25.13, "volume": 16510.0}, {"date": "2018-10-24", "close": 24.09, "volume": 22001.0}, {"date": "2018-10-25", "close": 24.71, "volume": 20224.0}, {"date": "2018-10-26", "close": 24.46, "volume": 16906.0}, {"date": "2018-10-29", "close": 24.31, "volume": 14037.0}, {"date": "2018-10-30", "close": 24.57, "volume": 9656.0}, {"date": "2018-10-31", "close": 24.17, "volume": 25689.0}, {"date": "2018-11-01", "close": 24.19, "volume": 17359.0}, {"date": "2018-11-02", "close": 23.99, "volume": 11488.0}, {"date": "2018-11-05", "close": 23.29, "volume": 14576.0}, {"date": "2018-11-06", "close": 23.16, "volume": 21673.0}, {"date": "2018-11-07", "close": 23.8, "volume": 45247.0}, {"date": "2018-11-08", "close": 26.16, "volume": 131023.0}, {"date": "2018-11-09", "close": 26.61, "volume": 30814.0}, {"date": "2018-11-12", "close": 26.57, "volume": 38815.0}, {"date": "2018-11-13", "close": 27.0, "volume": 24524.0}, {"date": "2018-11-14", "close": 26.94, "volume": 9093.0}, {"date": "2018-11-15", "close": 27.03, "volume": 55129.0}, {"date": "2018-11-16", "close": 27.4, "volume": 21910.0}, {"date": "2018-11-19", "close": 27.6, "volume": 116625.0}, {"date": "2018-11-20", "close": 27.78, "volume": 17008.0}, {"date": "2018-11-21", "close": 27.92, "volume": 15886.0}, {"date": "2018-11-23", "close": 28.09, "volume": 6335.0}, {"date": "2018-11-26", "close": 28.05, "volume": 31374.0}, {"date": "2018-11-27", "close": 27.86, "volume": 106925.0}, {"date": "2018-11-28", "close": 27.99, "volume": 52125.0}, {"date": "2018-11-29", "close": 28.34, "volume": 53690.0}, {"date": "2018-11-30", "close": 28.06, "volume": 56725.0}, {"date": "2018-12-03", "close": 28.74, "volume": 34000.0}, {"date": "2018-12-04", "close": 28.11, "volume": 21015.0}, {"date": "2018-12-06", "close": 27.6, "volume": 35759.0}, {"date": "2018-12-07", "close": 27.24, "volume": 88005.0}, {"date": "2018-12-10", "close": 27.33, "volume": 26718.0}, {"date": "2018-12-11", "close": 27.39, "volume": 14390.0}, {"date": "2018-12-12", "close": 27.55, "volume": 20126.0}, {"date": "2018-12-13", "close": 27.35, "volume": 25719.0}, {"date": "2018-12-14", "close": 27.11, "volume": 23348.0}, {"date": "2018-12-17", "close": 27.16, "volume": 43156.0}, {"date": "2018-12-18", "close": 27.03, "volume": 33578.0}, {"date": "2018-12-19", "close": 26.87, "volume": 56711.0}, {"date": "2018-12-20", "close": 26.22, "volume": 62844.0}, {"date": "2018-12-21", "close": 26.5, "volume": 129318.0}, {"date": "2018-12-24", "close": 26.01, "volume": 16202.0}, {"date": "2018-12-26", "close": 26.3, "volume": 44215.0}, {"date": "2018-12-27", "close": 26.32, "volume": 36588.0}, {"date": "2018-12-28", "close": 27.12, "volume": 21829.0}, {"date": "2018-12-31", "close": 27.0, "volume": 30162.0}, {"date": "2019-01-02", "close": 27.34, "volume": 37746.0}, {"date": "2019-01-03", "close": 26.95, "volume": 31827.0}, {"date": "2019-01-04", "close": 27.92, "volume": 31200.0}, {"date": "2019-01-07", "close": 28.08, "volume": 34643.0}, {"date": "2019-01-08", "close": 27.97, "volume": 39410.0}, {"date": "2019-01-09", "close": 28.21, "volume": 24281.0}, {"date": "2019-01-10", "close": 28.17, "volume": 19281.0}, {"date": "2019-01-11", "close": 28.11, "volume": 28642.0}, {"date": "2019-01-14", "close": 27.7, "volume": 19343.0}, {"date": "2019-01-15", "close": 28.29, "volume": 23667.0}, {"date": "2019-01-16", "close": 28.63, "volume": 17135.0}, {"date": "2019-01-17", "close": 28.47, "volume": 21791.0}, {"date": "2019-01-18", "close": 29.62, "volume": 53044.0}, {"date": "2019-01-22", "close": 29.29, "volume": 34734.0}, {"date": "2019-01-23", "close": 29.35, "volume": 21046.0}, {"date": "2019-01-24", "close": 29.32, "volume": 27626.0}, {"date": "2019-01-25", "close": 29.8, "volume": 40003.0}, {"date": "2019-01-28", "close": 29.5, "volume": 24798.0}, {"date": "2019-01-29", "close": 29.5, "volume": 10104.0}, {"date": "2019-01-30", "close": 29.45, "volume": 18441.0}, {"date": "2019-01-31", "close": 30.05, "volume": 20119.0}, {"date": "2019-02-01", "close": 30.52, "volume": 16041.0}, {"date": "2019-02-04", "close": 30.1, "volume": 30872.0}, {"date": "2019-02-05", "close": 30.47, "volume": 9848.0}, {"date": "2019-02-06", "close": 30.2, "volume": 14535.0}, {"date": "2019-02-07", "close": 29.84, "volume": 15850.0}, {"date": "2019-02-08", "close": 29.86, "volume": 22733.0}, {"date": "2019-02-11", "close": 29.83, "volume": 11946.0}, {"date": "2019-02-12", "close": 29.98, "volume": 20650.0}, {"date": "2019-02-13", "close": 30.23, "volume": 21865.0}, {"date": "2019-02-14", "close": 30.36, "volume": 25369.0}, {"date": "2019-02-15", "close": 31.53, "volume": 54352.0}, {"date": "2019-02-19", "close": 32.61, "volume": 78518.0}, {"date": "2019-02-20", "close": 32.69, "volume": 30560.0}, {"date": "2019-02-21", "close": 33.52, "volume": 37588.0}, {"date": "2019-02-22", "close": 33.55, "volume": 34710.0}, {"date": "2019-02-25", "close": 34.07, "volume": 59274.0}, {"date": "2019-02-26", "close": 34.21, "volume": 38371.0}, {"date": "2019-02-27", "close": 34.48, "volume": 52817.0}, {"date": "2019-02-28", "close": 33.91, "volume": 38039.0}, {"date": "2019-03-01", "close": 34.28, "volume": 40323.0}, {"date": "2019-03-04", "close": 35.07, "volume": 84216.0}, {"date": "2019-03-05", "close": 34.84, "volume": 23693.0}, {"date": "2019-03-06", "close": 34.16, "volume": 54398.0}, {"date": "2019-03-07", "close": 33.06, "volume": 48195.0}, {"date": "2019-03-08", "close": 33.5, "volume": 25920.0}, {"date": "2019-03-11", "close": 33.26, "volume": 47316.0}, {"date": "2019-03-12", "close": 33.7, "volume": 26795.0}, {"date": "2019-03-13", "close": 33.35, "volume": 32377.0}, {"date": "2019-03-14", "close": 32.87, "volume": 27381.0}, {"date": "2019-03-15", "close": 32.61, "volume": 63449.0}, {"date": "2019-03-18", "close": 33.07, "volume": 33145.0}, {"date": "2019-03-19", "close": 32.8, "volume": 33876.0}, {"date": "2019-03-20", "close": 32.04, "volume": 35919.0}, {"date": "2019-03-21", "close": 32.42, "volume": 53006.0}, {"date": "2019-03-22", "close": 31.07, "volume": 45258.0}, {"date": "2019-03-25", "close": 31.41, "volume": 38618.0}, {"date": "2019-03-26", "close": 30.86, "volume": 40801.0}, {"date": "2019-03-27", "close": 31.05, "volume": 57943.0}, {"date": "2019-03-28", "close": 31.14, "volume": 47806.0}, {"date": "2019-03-29", "close": 30.85, "volume": 66951.0}, {"date": "2019-04-01", "close": 31.12, "volume": 65603.0}, {"date": "2019-04-02", "close": 31.0, "volume": 35115.0}, {"date": "2019-04-03", "close": 31.06, "volume": 57781.0}, {"date": "2019-04-04", "close": 31.87, "volume": 44458.0}, {"date": "2019-04-05", "close": 32.0, "volume": 26855.0}, {"date": "2019-04-08", "close": 31.6, "volume": 21776.0}, {"date": "2019-04-09", "close": 31.12, "volume": 62891.0}, {"date": "2019-04-10", "close": 31.66, "volume": 21399.0}, {"date": "2019-04-11", "close": 32.07, "volume": 56792.0}, {"date": "2019-04-12", "close": 32.78, "volume": 30522.0}, {"date": "2019-04-15", "close": 32.56, "volume": 17225.0}, {"date": "2019-04-16", "close": 33.46, "volume": 30155.0}, {"date": "2019-04-17", "close": 33.37, "volume": 35732.0}, {"date": "2019-04-18", "close": 34.38, "volume": 25799.0}, {"date": "2019-04-22", "close": 34.14, "volume": 25874.0}, {"date": "2019-04-23", "close": 34.21, "volume": 43995.0}, {"date": "2019-04-24", "close": 34.54, "volume": 51788.0}, {"date": "2019-04-25", "close": 33.89, "volume": 16163.0}, {"date": "2019-04-26", "close": 34.06, "volume": 42237.0}, {"date": "2019-04-29", "close": 33.83, "volume": 24451.0}, {"date": "2019-04-30", "close": 33.08, "volume": 72967.0}, {"date": "2019-05-01", "close": 33.58, "volume": 69130.0}, {"date": "2019-05-02", "close": 33.3, "volume": 53101.0}, {"date": "2019-05-03", "close": 33.74, "volume": 36380.0}, {"date": "2019-05-06", "close": 33.59, "volume": 38251.0}, {"date": "2019-05-07", "close": 32.56, "volume": 19400.0}, {"date": "2019-05-08", "close": 32.45, "volume": 45926.0}, {"date": "2019-05-09", "close": 33.62, "volume": 50706.0}, {"date": "2019-05-10", "close": 32.8, "volume": 47660.0}, {"date": "2019-05-13", "close": 32.0, "volume": 49845.0}, {"date": "2019-05-14", "close": 31.83, "volume": 33230.0}, {"date": "2019-05-15", "close": 31.52, "volume": 31586.0}, {"date": "2019-05-16", "close": 31.28, "volume": 13990.0}, {"date": "2019-05-17", "close": 30.54, "volume": 40724.0}, {"date": "2019-05-20", "close": 30.15, "volume": 33650.0}, {"date": "2019-05-21", "close": 30.21, "volume": 30576.0}, {"date": "2019-05-22", "close": 29.11, "volume": 36587.0}, {"date": "2019-05-23", "close": 28.47, "volume": 48689.0}, {"date": "2019-05-24", "close": 28.55, "volume": 39814.0}, {"date": "2019-05-28", "close": 28.45, "volume": 22444.0}, {"date": "2019-05-29", "close": 27.47, "volume": 65280.0}, {"date": "2019-05-30", "close": 26.84, "volume": 40879.0}, {"date": "2019-05-31", "close": 26.55, "volume": 59701.0}, {"date": "2019-06-03", "close": 27.06, "volume": 62595.0}, {"date": "2019-06-04", "close": 28.02, "volume": 24308.0}, {"date": "2019-06-05", "close": 28.13, "volume": 39550.0}, {"date": "2019-06-06", "close": 27.35, "volume": 22353.0}, {"date": "2019-06-07", "close": 27.44, "volume": 45160.0}, {"date": "2019-06-10", "close": 27.66, "volume": 20601.0}, {"date": "2019-06-11", "close": 27.62, "volume": 38339.0}, {"date": "2019-06-12", "close": 27.96, "volume": 22943.0}, {"date": "2019-06-13", "close": 28.47, "volume": 40324.0}, {"date": "2019-06-14", "close": 28.29, "volume": 23015.0}, {"date": "2019-06-17", "close": 28.58, "volume": 20425.0}, {"date": "2019-06-18", "close": 28.91, "volume": 19631.0}, {"date": "2019-06-19", "close": 29.55, "volume": 26083.0}, {"date": "2019-06-20", "close": 29.66, "volume": 29917.0}, {"date": "2019-06-21", "close": 29.88, "volume": 253180.0}, {"date": "2019-06-24", "close": 30.12, "volume": 24527.0}, {"date": "2019-06-25", "close": 30.19, "volume": 31420.0}, {"date": "2019-06-26", "close": 30.01, "volume": 25094.0}, {"date": "2019-06-27", "close": 30.54, "volume": 40837.0}, {"date": "2019-06-28", "close": 30.75, "volume": 90998.0}, {"date": "2019-07-01", "close": 31.62, "volume": 57343.0}, {"date": "2019-07-02", "close": 31.24, "volume": 31311.0}, {"date": "2019-07-03", "close": 31.08, "volume": 20109.0}, {"date": "2019-07-05", "close": 30.91, "volume": 44967.0}, {"date": "2019-07-08", "close": 31.02, "volume": 34564.0}, {"date": "2019-07-09", "close": 30.86, "volume": 34266.0}, {"date": "2019-07-10", "close": 30.65, "volume": 33913.0}, {"date": "2019-07-11", "close": 30.39, "volume": 25666.0}, {"date": "2019-07-12", "close": 30.97, "volume": 40563.0}, {"date": "2019-07-15", "close": 31.27, "volume": 28846.0}, {"date": "2019-07-16", "close": 31.45, "volume": 45003.0}, {"date": "2019-07-17", "close": 30.87, "volume": 30609.0}, {"date": "2019-07-18", "close": 30.73, "volume": 28363.0}, {"date": "2019-07-19", "close": 30.54, "volume": 23780.0}, {"date": "2019-07-22", "close": 30.57, "volume": 52060.0}, {"date": "2019-07-23", "close": 30.8, "volume": 23873.0}, {"date": "2019-07-24", "close": 31.0, "volume": 51945.0}, {"date": "2019-07-25", "close": 31.2, "volume": 37157.0}, {"date": "2019-07-26", "close": 30.9, "volume": 30189.0}, {"date": "2019-07-29", "close": 30.88, "volume": 31238.0}, {"date": "2019-07-30", "close": 31.59, "volume": 35005.0}, {"date": "2019-07-31", "close": 31.22, "volume": 35830.0}, {"date": "2019-08-01", "close": 30.58, "volume": 26015.0}, {"date": "2019-08-02", "close": 30.28, "volume": 74780.0}, {"date": "2019-08-05", "close": 29.94, "volume": 30387.0}, {"date": "2019-08-06", "close": 30.17, "volume": 70891.0}, {"date": "2019-08-07", "close": 30.48, "volume": 46938.0}, {"date": "2019-08-08", "close": 32.78, "volume": 106339.0}, {"date": "2019-08-09", "close": 32.21, "volume": 52079.0}, {"date": "2019-08-12", "close": 32.49, "volume": 26414.0}, {"date": "2019-08-13", "close": 32.61, "volume": 33914.0}, {"date": "2019-08-14", "close": 31.39, "volume": 66412.0}, {"date": "2019-08-15", "close": 31.38, "volume": 47665.0}, {"date": "2019-08-16", "close": 32.09, "volume": 29712.0}, {"date": "2019-08-19", "close": 32.42, "volume": 34144.0}, {"date": "2019-08-20", "close": 32.02, "volume": 11184.0}, {"date": "2019-08-21", "close": 32.05, "volume": 19069.0}, {"date": "2019-08-22", "close": 31.91, "volume": 25749.0}, {"date": "2019-08-23", "close": 31.04, "volume": 38169.0}, {"date": "2019-08-26", "close": 31.43, "volume": 30378.0}, {"date": "2019-08-27", "close": 30.7, "volume": 20088.0}, {"date": "2019-08-28", "close": 31.01, "volume": 24809.0}, {"date": "2019-08-29", "close": 31.37, "volume": 20829.0}, {"date": "2019-08-30", "close": 31.29, "volume": 23187.0}, {"date": "2019-09-03", "close": 30.79, "volume": 23893.0}, {"date": "2019-09-04", "close": 30.8, "volume": 23567.0}, {"date": "2019-09-05", "close": 32.08, "volume": 25081.0}, {"date": "2019-09-06", "close": 31.83, "volume": 21030.0}, {"date": "2019-09-09", "close": 32.6, "volume": 26772.0}, {"date": "2019-09-10", "close": 32.44, "volume": 39117.0}, {"date": "2019-09-11", "close": 33.65, "volume": 32686.0}, {"date": "2019-09-12", "close": 33.99, "volume": 34894.0}, {"date": "2019-09-13", "close": 34.52, "volume": 33390.0}, {"date": "2019-09-16", "close": 34.09, "volume": 19130.0}, {"date": "2019-09-17", "close": 34.44, "volume": 21818.0}, {"date": "2019-09-18", "close": 34.54, "volume": 26110.0}, {"date": "2019-09-19", "close": 34.35, "volume": 24139.0}, {"date": "2019-09-20", "close": 34.42, "volume": 50788.0}, {"date": "2019-09-23", "close": 34.61, "volume": 21413.0}, {"date": "2019-09-24", "close": 33.71, "volume": 78307.0}, {"date": "2019-09-25", "close": 33.77, "volume": 29483.0}, {"date": "2019-09-26", "close": 33.57, "volume": 20994.0}, {"date": "2019-09-27", "close": 33.55, "volume": 31448.0}, {"date": "2019-09-30", "close": 33.3, "volume": 45122.0}, {"date": "2019-10-01", "close": 32.73, "volume": 28063.0}, {"date": "2019-10-02", "close": 32.48, "volume": 33248.0}, {"date": "2019-10-03", "close": 32.18, "volume": 30076.0}, {"date": "2019-10-04", "close": 31.53, "volume": 34978.0}, {"date": "2019-10-07", "close": 31.23, "volume": 31246.0}, {"date": "2019-10-08", "close": 30.96, "volume": 24399.0}, {"date": "2019-10-09", "close": 31.25, "volume": 21787.0}, {"date": "2019-10-10", "close": 31.57, "volume": 16178.0}, {"date": "2019-10-11", "close": 31.79, "volume": 33836.0}, {"date": "2019-10-14", "close": 31.83, "volume": 16742.0}, {"date": "2019-10-15", "close": 32.63, "volume": 21064.0}, {"date": "2019-10-16", "close": 31.95, "volume": 43508.0}, {"date": "2019-10-17", "close": 32.52, "volume": 30391.0}, {"date": "2019-10-18", "close": 32.03, "volume": 45175.0}, {"date": "2019-10-21", "close": 32.2, "volume": 43681.0}, {"date": "2019-10-22", "close": 32.51, "volume": 41922.0}, {"date": "2019-10-23", "close": 34.26, "volume": 127444.0}, {"date": "2019-10-24", "close": 33.51, "volume": 43775.0}, {"date": "2019-10-25", "close": 33.52, "volume": 29858.0}, {"date": "2019-10-28", "close": 34.5, "volume": 70120.0}, {"date": "2019-10-29", "close": 35.15, "volume": 84132.0}, {"date": "2019-10-30", "close": 36.04, "volume": 91522.0}, {"date": "2019-10-31", "close": 35.95, "volume": 48589.0}, {"date": "2019-11-01", "close": 35.77, "volume": 34919.0}, {"date": "2019-11-04", "close": 36.08, "volume": 57807.0}, {"date": "2019-11-05", "close": 37.43, "volume": 68534.0}, {"date": "2019-11-06", "close": 36.6, "volume": 77553.0}, {"date": "2019-11-07", "close": 36.23, "volume": 65537.0}, {"date": "2019-11-08", "close": 35.02, "volume": 115377.0}, {"date": "2019-11-11", "close": 34.99, "volume": 47992.0}, {"date": "2019-11-12", "close": 35.96, "volume": 54981.0}, {"date": "2019-11-13", "close": 35.68, "volume": 50052.0}, {"date": "2019-11-14", "close": 36.4, "volume": 47332.0}, {"date": "2019-11-15", "close": 36.41, "volume": 39781.0}, {"date": "2019-11-18", "close": 36.24, "volume": 26845.0}, {"date": "2019-11-19", "close": 35.94, "volume": 39231.0}, {"date": "2019-11-20", "close": 35.4, "volume": 48479.0}, {"date": "2019-11-21", "close": 35.79, "volume": 52020.0}, {"date": "2019-11-22", "close": 36.73, "volume": 53274.0}, {"date": "2019-11-25", "close": 36.15, "volume": 58518.0}, {"date": "2019-11-26", "close": 36.82, "volume": 45867.0}, {"date": "2019-11-27", "close": 36.87, "volume": 23096.0}, {"date": "2019-11-29", "close": 36.65, "volume": 20563.0}, {"date": "2019-12-02", "close": 36.12, "volume": 28102.0}, {"date": "2019-12-03", "close": 36.03, "volume": 33464.0}, {"date": "2019-12-04", "close": 35.61, "volume": 29155.0}, {"date": "2019-12-05", "close": 35.92, "volume": 37068.0}, {"date": "2019-12-06", "close": 35.82, "volume": 65844.0}, {"date": "2019-12-09", "close": 36.07, "volume": 42045.0}, {"date": "2019-12-10", "close": 36.38, "volume": 28094.0}, {"date": "2019-12-11", "close": 36.56, "volume": 33652.0}, {"date": "2019-12-12", "close": 37.05, "volume": 47418.0}, {"date": "2019-12-13", "close": 36.5, "volume": 25817.0}, {"date": "2019-12-16", "close": 36.74, "volume": 25473.0}, {"date": "2019-12-17", "close": 37.4, "volume": 34777.0}, {"date": "2019-12-18", "close": 37.83, "volume": 24158.0}, {"date": "2019-12-19", "close": 36.9, "volume": 40799.0}, {"date": "2019-12-20", "close": 37.01, "volume": 77335.0}, {"date": "2019-12-23", "close": 37.72, "volume": 60298.0}, {"date": "2019-12-24", "close": 37.24, "volume": 8594.0}, {"date": "2019-12-26", "close": 37.52, "volume": 20718.0}, {"date": "2019-12-27", "close": 37.19, "volume": 22610.0}, {"date": "2019-12-30", "close": 37.39, "volume": 43549.0}, {"date": "2019-12-31", "close": 37.13, "volume": 26298.0}, {"date": "2020-01-02", "close": 36.9, "volume": 20889.0}, {"date": "2020-01-03", "close": 36.52, "volume": 20434.0}, {"date": "2020-01-06", "close": 36.43, "volume": 28028.0}, {"date": "2020-01-07", "close": 36.36, "volume": 28926.0}, {"date": "2020-01-08", "close": 36.13, "volume": 20246.0}, {"date": "2020-01-09", "close": 35.93, "volume": 24079.0}, {"date": "2020-01-10", "close": 35.31, "volume": 30295.0}, {"date": "2020-01-13", "close": 35.34, "volume": 61208.0}, {"date": "2020-01-14", "close": 34.9, "volume": 63628.0}, {"date": "2020-01-15", "close": 34.77, "volume": 79262.0}, {"date": "2020-01-16", "close": 36.18, "volume": 32662.0}, {"date": "2020-01-17", "close": 35.62, "volume": 27667.0}, {"date": "2020-01-21", "close": 35.02, "volume": 24426.0}, {"date": "2020-01-22", "close": 34.81, "volume": 41747.0}, {"date": "2020-01-23", "close": 35.81, "volume": 59755.0}, {"date": "2020-01-24", "close": 36.29, "volume": 39691.0}, {"date": "2020-01-27", "close": 35.25, "volume": 28572.0}, {"date": "2020-01-28", "close": 35.18, "volume": 21953.0}, {"date": "2020-01-29", "close": 34.65, "volume": 30873.0}, {"date": "2020-01-30", "close": 34.69, "volume": 25313.0}, {"date": "2020-01-31", "close": 34.41, "volume": 50198.0}, {"date": "2020-02-03", "close": 34.68, "volume": 33202.0}, {"date": "2020-02-04", "close": 34.75, "volume": 26479.0}, {"date": "2020-02-05", "close": 35.11, "volume": 25191.0}, {"date": "2020-02-06", "close": 34.79, "volume": 21195.0}, {"date": "2020-02-07", "close": 34.11, "volume": 22981.0}, {"date": "2020-02-10", "close": 33.62, "volume": 25285.0}, {"date": "2020-02-11", "close": 33.65, "volume": 29801.0}, {"date": "2020-02-12", "close": 34.34, "volume": 18959.0}, {"date": "2020-02-13", "close": 34.99, "volume": 14556.0}, {"date": "2020-02-14", "close": 34.18, "volume": 12647.0}, {"date": "2020-02-18", "close": 33.8, "volume": 20486.0}, {"date": "2020-02-19", "close": 33.67, "volume": 37615.0}, {"date": "2020-02-20", "close": 33.98, "volume": 38709.0}, {"date": "2020-02-21", "close": 33.04, "volume": 56781.0}, {"date": "2020-02-24", "close": 32.43, "volume": 38247.0}, {"date": "2020-02-25", "close": 29.94, "volume": 66863.0}, {"date": "2020-02-26", "close": 30.76, "volume": 74962.0}, {"date": "2020-02-27", "close": 31.07, "volume": 54171.0}, {"date": "2020-02-28", "close": 29.71, "volume": 88266.0}, {"date": "2020-03-02", "close": 30.96, "volume": 55266.0}, {"date": "2020-03-03", "close": 30.26, "volume": 48366.0}, {"date": "2020-03-04", "close": 30.54, "volume": 58246.0}, {"date": "2020-03-05", "close": 31.42, "volume": 102926.0}, {"date": "2020-03-06", "close": 30.74, "volume": 75153.0}, {"date": "2020-03-09", "close": 29.12, "volume": 69988.0}, {"date": "2020-03-10", "close": 29.2, "volume": 117384.0}, {"date": "2020-03-11", "close": 29.0, "volume": 65191.0}, {"date": "2020-03-12", "close": 27.05, "volume": 99650.0}, {"date": "2020-03-13", "close": 28.77, "volume": 92903.0}, {"date": "2020-03-16", "close": 25.64, "volume": 99442.0}, {"date": "2020-03-17", "close": 28.28, "volume": 94340.0}, {"date": "2020-03-18", "close": 26.28, "volume": 79341.0}, {"date": "2020-03-19", "close": 28.44, "volume": 85102.0}, {"date": "2020-03-20", "close": 27.41, "volume": 124113.0}, {"date": "2020-03-23", "close": 26.29, "volume": 94757.0}, {"date": "2020-03-24", "close": 27.44, "volume": 62526.0}, {"date": "2020-03-25", "close": 26.82, "volume": 77276.0}, {"date": "2020-03-26", "close": 27.53, "volume": 69903.0}, {"date": "2020-03-27", "close": 25.99, "volume": 54184.0}, {"date": "2020-03-30", "close": 27.17, "volume": 121668.0}, {"date": "2020-03-31", "close": 28.28, "volume": 110801.0}, {"date": "2020-04-01", "close": 26.57, "volume": 78812.0}, {"date": "2020-04-02", "close": 26.02, "volume": 108664.0}, {"date": "2020-04-03", "close": 25.89, "volume": 67673.0}, {"date": "2020-04-06", "close": 27.48, "volume": 104609.0}, {"date": "2020-04-07", "close": 27.73, "volume": 132295.0}, {"date": "2020-04-08", "close": 27.4, "volume": 94831.0}, {"date": "2020-04-09", "close": 28.52, "volume": 113566.0}, {"date": "2020-04-13", "close": 28.15, "volume": 79336.0}, {"date": "2020-04-14", "close": 27.96, "volume": 109864.0}, {"date": "2020-04-15", "close": 27.17, "volume": 87743.0}, {"date": "2020-04-16", "close": 25.69, "volume": 84512.0}, {"date": "2020-04-17", "close": 26.9, "volume": 119030.0}, {"date": "2020-04-20", "close": 26.41, "volume": 61218.0}, {"date": "2020-04-21", "close": 26.2, "volume": 76644.0}, {"date": "2020-04-22", "close": 26.79, "volume": 55297.0}, {"date": "2020-04-23", "close": 27.35, "volume": 61536.0}, {"date": "2020-04-24", "close": 27.61, "volume": 43344.0}, {"date": "2020-04-27", "close": 28.4, "volume": 69097.0}, {"date": "2020-04-28", "close": 29.84, "volume": 68622.0}, {"date": "2020-04-29", "close": 30.91, "volume": 103038.0}, {"date": "2020-04-30", "close": 30.38, "volume": 56807.0}, {"date": "2020-05-01", "close": 29.28, "volume": 65238.0}, {"date": "2020-05-04", "close": 28.77, "volume": 59360.0}, {"date": "2020-05-05", "close": 28.52, "volume": 60408.0}, {"date": "2020-05-06", "close": 28.41, "volume": 46049.0}, {"date": "2020-05-07", "close": 28.48, "volume": 65930.0}, {"date": "2020-05-08", "close": 30.24, "volume": 68210.0}, {"date": "2020-05-11", "close": 28.4, "volume": 55713.0}, {"date": "2020-05-12", "close": 27.03, "volume": 45536.0}, {"date": "2020-05-13", "close": 26.67, "volume": 60458.0}, {"date": "2020-05-14", "close": 26.62, "volume": 54628.0}, {"date": "2020-05-15", "close": 27.24, "volume": 34822.0}, {"date": "2020-05-18", "close": 29.15, "volume": 48818.0}, {"date": "2020-05-19", "close": 28.13, "volume": 67083.0}, {"date": "2020-05-20", "close": 28.63, "volume": 67450.0}, {"date": "2020-05-21", "close": 28.6, "volume": 33551.0}, {"date": "2020-05-22", "close": 28.43, "volume": 33665.0}, {"date": "2020-05-26", "close": 29.65, "volume": 75984.0}, {"date": "2020-05-27", "close": 30.65, "volume": 44279.0}, {"date": "2020-05-28", "close": 29.86, "volume": 48850.0}, {"date": "2020-05-29", "close": 29.63, "volume": 37482.0}, {"date": "2020-06-01", "close": 28.8, "volume": 61735.0}, {"date": "2020-06-02", "close": 28.87, "volume": 33020.0}, {"date": "2020-06-03", "close": 29.56, "volume": 70685.0}, {"date": "2020-06-04", "close": 30.83, "volume": 74237.0}, {"date": "2020-06-05", "close": 31.88, "volume": 65747.0}, {"date": "2020-06-08", "close": 31.9, "volume": 63462.0}, {"date": "2020-06-09", "close": 31.0, "volume": 54104.0}, {"date": "2020-06-10", "close": 30.01, "volume": 35776.0}, {"date": "2020-06-11", "close": 28.16, "volume": 62727.0}, {"date": "2020-06-12", "close": 28.33, "volume": 72834.0}, {"date": "2020-06-15", "close": 28.63, "volume": 47173.0}, {"date": "2020-06-16", "close": 28.99, "volume": 40850.0}, {"date": "2020-06-17", "close": 28.09, "volume": 32982.0}, {"date": "2020-06-18", "close": 28.04, "volume": 31466.0}, {"date": "2020-06-19", "close": 28.2, "volume": 94548.0}, {"date": "2020-06-22", "close": 28.3, "volume": 56423.0}, {"date": "2020-06-23", "close": 28.17, "volume": 65850.0}, {"date": "2020-06-24", "close": 27.46, "volume": 60164.0}, {"date": "2020-06-25", "close": 28.14, "volume": 50591.0}, {"date": "2020-06-26", "close": 28.14, "volume": 149571.0}, {"date": "2020-06-29", "close": 29.29, "volume": 74874.0}, {"date": "2020-06-30", "close": 29.77, "volume": 61085.0}, {"date": "2020-07-01", "close": 28.39, "volume": 66608.0}, {"date": "2020-07-02", "close": 28.73, "volume": 47205.0}, {"date": "2020-07-06", "close": 29.32, "volume": 52707.0}, {"date": "2020-07-07", "close": 29.03, "volume": 63075.0}, {"date": "2020-07-08", "close": 29.05, "volume": 68155.0}, {"date": "2020-07-09", "close": 27.45, "volume": 83096.0}, {"date": "2020-07-10", "close": 28.43, "volume": 42789.0}, {"date": "2020-07-13", "close": 28.77, "volume": 50733.0}, {"date": "2020-07-14", "close": 28.94, "volume": 56291.0}, {"date": "2020-07-15", "close": 29.51, "volume": 66250.0}, {"date": "2020-07-16", "close": 29.46, "volume": 33439.0}, {"date": "2020-07-17", "close": 29.45, "volume": 42584.0}, {"date": "2020-07-20", "close": 28.84, "volume": 54909.0}, {"date": "2020-07-21", "close": 29.49, "volume": 30175.0}, {"date": "2020-07-22", "close": 28.85, "volume": 44045.0}, {"date": "2020-07-23", "close": 29.33, "volume": 41530.0}, {"date": "2020-07-24", "close": 28.67, "volume": 26328.0}, {"date": "2020-07-27", "close": 29.14, "volume": 40505.0}, {"date": "2020-07-28", "close": 28.88, "volume": 28854.0}, {"date": "2020-07-29", "close": 29.43, "volume": 31343.0}, {"date": "2020-07-30", "close": 28.79, "volume": 33545.0}, {"date": "2020-07-31", "close": 28.35, "volume": 52256.0}, {"date": "2020-08-03", "close": 29.22, "volume": 35441.0}, {"date": "2020-08-04", "close": 28.93, "volume": 30837.0}, {"date": "2020-08-05", "close": 28.87, "volume": 39878.0}, {"date": "2020-08-06", "close": 28.7, "volume": 42443.0}, {"date": "2020-08-07", "close": 28.82, "volume": 35175.0}, {"date": "2020-08-10", "close": 29.62, "volume": 54283.0}, {"date": "2020-08-11", "close": 30.71, "volume": 72614.0}, {"date": "2020-08-12", "close": 30.74, "volume": 35879.0}, {"date": "2020-08-13", "close": 30.12, "volume": 25435.0}, {"date": "2020-08-14", "close": 29.87, "volume": 22800.0}, {"date": "2020-08-17", "close": 30.11, "volume": 32025.0}, {"date": "2020-08-18", "close": 30.45, "volume": 40626.0}, {"date": "2020-08-19", "close": 30.51, "volume": 36195.0}, {"date": "2020-08-20", "close": 30.42, "volume": 25561.0}, {"date": "2020-08-21", "close": 31.05, "volume": 92110.0}, {"date": "2020-08-24", "close": 31.0, "volume": 46297.0}, {"date": "2020-08-25", "close": 30.64, "volume": 28251.0}, {"date": "2020-08-26", "close": 31.02, "volume": 67877.0}, {"date": "2020-08-27", "close": 31.3, "volume": 32243.0}, {"date": "2020-08-28", "close": 31.49, "volume": 41071.0}, {"date": "2020-08-31", "close": 31.37, "volume": 40961.0}, {"date": "2020-09-01", "close": 31.67, "volume": 28431.0}, {"date": "2020-09-02", "close": 31.8, "volume": 36956.0}, {"date": "2020-09-03", "close": 31.42, "volume": 76949.0}, {"date": "2020-09-04", "close": 31.42, "volume": 41269.0}, {"date": "2020-09-08", "close": 31.12, "volume": 52652.0}, {"date": "2020-09-09", "close": 30.95, "volume": 43005.0}, {"date": "2020-09-10", "close": 30.81, "volume": 44526.0}, {"date": "2020-09-11", "close": 31.3, "volume": 39585.0}, {"date": "2020-09-14", "close": 31.43, "volume": 37713.0}, {"date": "2020-09-15", "close": 31.14, "volume": 40750.0}, {"date": "2020-09-16", "close": 31.3, "volume": 43678.0}, {"date": "2020-09-17", "close": 31.33, "volume": 24402.0}, {"date": "2020-09-18", "close": 32.03, "volume": 114547.0}, {"date": "2020-09-21", "close": 30.51, "volume": 119789.0}, {"date": "2020-09-22", "close": 31.12, "volume": 73999.0}, {"date": "2020-09-23", "close": 31.16, "volume": 67167.0}, {"date": "2020-09-24", "close": 31.23, "volume": 76803.0}, {"date": "2020-09-25", "close": 30.62, "volume": 141063.0}, {"date": "2020-09-28", "close": 31.58, "volume": 84999.0}, {"date": "2020-09-29", "close": 31.07, "volume": 45642.0}, {"date": "2020-09-30", "close": 30.57, "volume": 59317.0}, {"date": "2020-10-01", "close": 30.95, "volume": 47390.0}, {"date": "2020-10-02", "close": 30.79, "volume": 68770.0}, {"date": "2020-10-05", "close": 31.43, "volume": 41333.0}, {"date": "2020-10-06", "close": 31.79, "volume": 31248.0}, {"date": "2020-10-07", "close": 31.71, "volume": 42998.0}, {"date": "2020-10-08", "close": 31.69, "volume": 40754.0}, {"date": "2020-10-09", "close": 31.48, "volume": 37847.0}, {"date": "2020-10-12", "close": 31.99, "volume": 121900.0}, {"date": "2020-10-13", "close": 31.49, "volume": 28414.0}, {"date": "2020-10-14", "close": 30.73, "volume": 19928.0}, {"date": "2020-10-15", "close": 30.55, "volume": 42898.0}, {"date": "2020-10-16", "close": 30.24, "volume": 33516.0}, {"date": "2020-10-19", "close": 29.33, "volume": 48439.0}, {"date": "2020-10-20", "close": 29.15, "volume": 72236.0}, {"date": "2020-10-21", "close": 29.83, "volume": 83081.0}, {"date": "2020-10-22", "close": 30.47, "volume": 36473.0}, {"date": "2020-10-23", "close": 30.64, "volume": 43545.0}, {"date": "2020-10-26", "close": 30.79, "volume": 34393.0}, {"date": "2020-10-27", "close": 30.72, "volume": 123869.0}, {"date": "2020-10-28", "close": 30.51, "volume": 91980.0}, {"date": "2020-10-29", "close": 30.38, "volume": 44516.0}, {"date": "2020-10-30", "close": 29.94, "volume": 38138.0}, {"date": "2020-11-02", "close": 31.1, "volume": 77947.0}, {"date": "2020-11-03", "close": 31.82, "volume": 53922.0}, {"date": "2020-11-04", "close": 31.52, "volume": 29007.0}, {"date": "2020-11-05", "close": 31.44, "volume": 118201.0}, {"date": "2020-11-06", "close": 30.89, "volume": 105037.0}, {"date": "2020-11-09", "close": 32.29, "volume": 79879.0}, {"date": "2020-11-10", "close": 32.8, "volume": 128458.0}, {"date": "2020-11-11", "close": 32.74, "volume": 85884.0}, {"date": "2020-11-12", "close": 32.1, "volume": 46013.0}, {"date": "2020-11-13", "close": 32.5, "volume": 29169.0}, {"date": "2020-11-16", "close": 33.33, "volume": 45898.0}, {"date": "2020-11-17", "close": 33.29, "volume": 38792.0}, {"date": "2020-11-18", "close": 33.75, "volume": 32268.0}, {"date": "2020-11-19", "close": 33.29, "volume": 25768.0}, {"date": "2020-11-20", "close": 33.41, "volume": 26542.0}, {"date": "2020-11-23", "close": 34.0, "volume": 25302.0}, {"date": "2020-11-24", "close": 34.8, "volume": 40042.0}, {"date": "2020-11-25", "close": 34.31, "volume": 35393.0}, {"date": "2020-11-27", "close": 34.79, "volume": 11824.0}, {"date": "2020-11-30", "close": 33.39, "volume": 50487.0}, {"date": "2020-12-01", "close": 34.15, "volume": 32491.0}, {"date": "2020-12-02", "close": 34.21, "volume": 44954.0}, {"date": "2020-12-03", "close": 34.57, "volume": 37454.0}, {"date": "2020-12-04", "close": 34.87, "volume": 28461.0}, {"date": "2020-12-07", "close": 34.63, "volume": 30940.0}, {"date": "2020-12-08", "close": 34.87, "volume": 48894.0}, {"date": "2020-12-09", "close": 35.37, "volume": 41365.0}, {"date": "2020-12-10", "close": 35.38, "volume": 37366.0}, {"date": "2020-12-11", "close": 35.74, "volume": 22622.0}, {"date": "2020-12-14", "close": 35.82, "volume": 49808.0}, {"date": "2020-12-15", "close": 37.05, "volume": 30877.0}, {"date": "2020-12-16", "close": 36.63, "volume": 31592.0}, {"date": "2020-12-17", "close": 36.1, "volume": 52264.0}, {"date": "2020-12-18", "close": 36.16, "volume": 141786.0}, {"date": "2020-12-21", "close": 35.65, "volume": 49278.0}, {"date": "2020-12-22", "close": 35.89, "volume": 38936.0}, {"date": "2020-12-23", "close": 36.58, "volume": 48368.0}, {"date": "2020-12-24", "close": 36.81, "volume": 18182.0}, {"date": "2020-12-28", "close": 38.02, "volume": 55624.0}, {"date": "2020-12-29", "close": 36.96, "volume": 47782.0}, {"date": "2020-12-30", "close": 38.28, "volume": 52896.0}, {"date": "2020-12-31", "close": 38.02, "volume": 46282.0}, {"date": "2021-01-04", "close": 37.38, "volume": 56061.0}, {"date": "2021-01-05", "close": 37.44, "volume": 46902.0}, {"date": "2021-01-06", "close": 39.39, "volume": 67368.0}, {"date": "2021-01-07", "close": 39.38, "volume": 34631.0}, {"date": "2021-01-08", "close": 39.22, "volume": 41789.0}, {"date": "2021-01-11", "close": 39.57, "volume": 28794.0}, {"date": "2021-01-12", "close": 40.44, "volume": 44563.0}, {"date": "2021-01-13", "close": 40.21, "volume": 19521.0}, {"date": "2021-01-14", "close": 40.98, "volume": 31237.0}, {"date": "2021-01-15", "close": 40.92, "volume": 31365.0}, {"date": "2021-01-19", "close": 40.52, "volume": 51127.0}, {"date": "2021-01-20", "close": 41.31, "volume": 38222.0}, {"date": "2021-01-21", "close": 40.99, "volume": 63230.0}, {"date": "2021-01-22", "close": 41.75, "volume": 35787.0}, {"date": "2021-01-25", "close": 41.88, "volume": 55395.0}, {"date": "2021-01-26", "close": 41.46, "volume": 32331.0}, {"date": "2021-01-27", "close": 40.66, "volume": 67628.0}, {"date": "2021-01-28", "close": 40.37, "volume": 52394.0}, {"date": "2021-01-29", "close": 39.88, "volume": 44073.0}, {"date": "2021-02-01", "close": 39.71, "volume": 39809.0}, {"date": "2021-02-02", "close": 39.65, "volume": 30667.0}, {"date": "2021-02-03", "close": 40.13, "volume": 22600.0}, {"date": "2021-02-04", "close": 40.57, "volume": 22907.0}, {"date": "2021-02-05", "close": 40.14, "volume": 14254.0}, {"date": "2021-02-08", "close": 40.96, "volume": 25401.0}, {"date": "2021-02-09", "close": 41.38, "volume": 25867.0}, {"date": "2021-02-10", "close": 40.52, "volume": 30348.0}, {"date": "2021-02-11", "close": 40.96, "volume": 39374.0}, {"date": "2021-02-12", "close": 40.91, "volume": 25367.0}, {"date": "2021-02-16", "close": 40.66, "volume": 20933.0}, {"date": "2021-02-17", "close": 40.08, "volume": 28830.0}, {"date": "2021-02-18", "close": 40.1, "volume": 49953.0}, {"date": "2021-02-19", "close": 40.6, "volume": 20323.0}, {"date": "2021-02-22", "close": 41.14, "volume": 18727.0}, {"date": "2021-02-23", "close": 40.4, "volume": 42857.0}, {"date": "2021-02-24", "close": 41.96, "volume": 20817.0}, {"date": "2021-02-25", "close": 40.55, "volume": 26931.0}, {"date": "2021-02-26", "close": 39.47, "volume": 53242.0}, {"date": "2021-03-01", "close": 42.18, "volume": 35922.0}, {"date": "2021-03-02", "close": 41.86, "volume": 25723.0}, {"date": "2021-03-03", "close": 42.63, "volume": 80839.0}, {"date": "2021-03-04", "close": 41.45, "volume": 45686.0}, {"date": "2021-03-05", "close": 43.53, "volume": 39492.0}, {"date": "2021-03-08", "close": 45.75, "volume": 58620.0}, {"date": "2021-03-09", "close": 44.73, "volume": 76428.0}, {"date": "2021-03-10", "close": 45.25, "volume": 45528.0}, {"date": "2021-03-11", "close": 44.83, "volume": 37414.0}, {"date": "2021-03-12", "close": 44.81, "volume": 50905.0}, {"date": "2021-03-15", "close": 45.15, "volume": 46816.0}, {"date": "2021-03-16", "close": 45.19, "volume": 28736.0}, {"date": "2021-03-17", "close": 46.06, "volume": 57051.0}, {"date": "2021-03-18", "close": 45.66, "volume": 17008.0}, {"date": "2021-03-19", "close": 46.2, "volume": 260474.0}, {"date": "2021-03-22", "close": 44.26, "volume": 40090.0}, {"date": "2021-03-23", "close": 43.2, "volume": 57119.0}, {"date": "2021-03-24", "close": 43.84, "volume": 58854.0}, {"date": "2021-03-25", "close": 44.18, "volume": 63141.0}, {"date": "2021-03-26", "close": 44.88, "volume": 33815.0}, {"date": "2021-03-29", "close": 45.27, "volume": 45483.0}, {"date": "2021-03-30", "close": 46.0, "volume": 38829.0}, {"date": "2021-03-31", "close": 46.19, "volume": 81750.0}, {"date": "2021-04-01", "close": 46.87, "volume": 44755.0}, {"date": "2021-04-05", "close": 47.2, "volume": 37260.0}, {"date": "2021-04-06", "close": 45.92, "volume": 51037.0}, {"date": "2021-04-07", "close": 45.37, "volume": 61658.0}, {"date": "2021-04-08", "close": 45.76, "volume": 25882.0}, {"date": "2021-04-09", "close": 46.0, "volume": 24784.0}, {"date": "2021-04-12", "close": 45.69, "volume": 30021.0}, {"date": "2021-04-13", "close": 44.97, "volume": 47898.0}, {"date": "2021-04-14", "close": 44.95, "volume": 31453.0}, {"date": "2021-04-15", "close": 44.94, "volume": 25917.0}, {"date": "2021-04-16", "close": 45.27, "volume": 48265.0}, {"date": "2021-04-19", "close": 45.02, "volume": 26907.0}, {"date": "2021-04-20", "close": 44.12, "volume": 21048.0}, {"date": "2021-04-21", "close": 44.43, "volume": 28237.0}, {"date": "2021-04-22", "close": 44.23, "volume": 29795.0}, {"date": "2021-04-23", "close": 45.0, "volume": 39650.0}, {"date": "2021-04-26", "close": 45.46, "volume": 54344.0}, {"date": "2021-04-27", "close": 44.68, "volume": 31303.0}, {"date": "2021-04-28", "close": 44.26, "volume": 26167.0}, {"date": "2021-04-29", "close": 43.38, "volume": 39492.0}, {"date": "2021-04-30", "close": 43.02, "volume": 60605.0}, {"date": "2021-05-03", "close": 44.31, "volume": 62841.0}, {"date": "2021-05-04", "close": 43.55, "volume": 26167.0}, {"date": "2021-05-05", "close": 43.89, "volume": 35843.0}, {"date": "2021-05-06", "close": 43.26, "volume": 31061.0}, {"date": "2021-05-07", "close": 43.56, "volume": 28104.0}, {"date": "2021-05-10", "close": 43.53, "volume": 26636.0}, {"date": "2021-05-11", "close": 42.49, "volume": 26377.0}, {"date": "2021-05-12", "close": 41.42, "volume": 45528.0}, {"date": "2021-05-13", "close": 42.95, "volume": 44907.0}, {"date": "2021-05-14", "close": 42.96, "volume": 40897.0}, {"date": "2021-05-17", "close": 42.44, "volume": 22689.0}, {"date": "2021-05-18", "close": 41.39, "volume": 19040.0}, {"date": "2021-05-19", "close": 41.19, "volume": 31230.0}, {"date": "2021-05-20", "close": 40.95, "volume": 26359.0}, {"date": "2021-05-21", "close": 41.55, "volume": 33083.0}, {"date": "2021-05-24", "close": 41.41, "volume": 28544.0}, {"date": "2021-05-25", "close": 40.87, "volume": 20304.0}, {"date": "2021-05-26", "close": 41.45, "volume": 18166.0}, {"date": "2021-05-27", "close": 41.91, "volume": 26113.0}, {"date": "2021-05-28", "close": 41.85, "volume": 29490.0}, {"date": "2021-06-01", "close": 42.34, "volume": 29011.0}, {"date": "2021-06-02", "close": 41.48, "volume": 12048.0}, {"date": "2021-06-03", "close": 41.64, "volume": 13821.0}, {"date": "2021-06-04", "close": 41.44, "volume": 11902.0}, {"date": "2021-06-07", "close": 41.03, "volume": 20377.0}, {"date": "2021-06-08", "close": 41.47, "volume": 36631.0}, {"date": "2021-06-09", "close": 41.6, "volume": 26901.0}, {"date": "2021-06-10", "close": 41.4, "volume": 16948.0}, {"date": "2021-06-11", "close": 41.82, "volume": 16104.0}, {"date": "2021-06-14", "close": 41.16, "volume": 24332.0}, {"date": "2021-06-15", "close": 41.49, "volume": 17399.0}, {"date": "2021-06-16", "close": 41.05, "volume": 23542.0}, {"date": "2021-06-17", "close": 40.37, "volume": 33630.0}, {"date": "2021-06-18", "close": 38.61, "volume": 121045.0}, {"date": "2021-06-21", "close": 39.58, "volume": 25135.0}, {"date": "2021-06-22", "close": 39.08, "volume": 22604.0}, {"date": "2021-06-23", "close": 39.0, "volume": 35363.0}, {"date": "2021-06-24", "close": 40.27, "volume": 23085.0}, {"date": "2021-06-25", "close": 39.54, "volume": 139430.0}, {"date": "2021-06-28", "close": 39.13, "volume": 34749.0}, {"date": "2021-06-29", "close": 39.24, "volume": 22465.0}, {"date": "2021-06-30", "close": 39.44, "volume": 34406.0}, {"date": "2021-07-01", "close": 39.74, "volume": 13230.0}, {"date": "2021-07-02", "close": 39.12, "volume": 18227.0}, {"date": "2021-07-06", "close": 37.99, "volume": 37786.0}, {"date": "2021-07-07", "close": 37.76, "volume": 23650.0}, {"date": "2021-07-08", "close": 37.3, "volume": 25786.0}, {"date": "2021-07-09", "close": 37.82, "volume": 14656.0}, {"date": "2021-07-12", "close": 37.85, "volume": 21673.0}, {"date": "2021-07-13", "close": 37.5, "volume": 16154.0}, {"date": "2021-07-14", "close": 37.45, "volume": 24219.0}, {"date": "2021-07-15", "close": 37.55, "volume": 23021.0}, {"date": "2021-07-16", "close": 37.73, "volume": 28742.0}, {"date": "2021-07-19", "close": 37.11, "volume": 26205.0}, {"date": "2021-07-20", "close": 37.36, "volume": 41663.0}, {"date": "2021-07-21", "close": 37.78, "volume": 14901.0}, {"date": "2021-07-22", "close": 37.02, "volume": 15594.0}, {"date": "2021-07-23", "close": 37.36, "volume": 16273.0}, {"date": "2021-07-26", "close": 37.92, "volume": 15441.0}, {"date": "2021-07-27", "close": 38.01, "volume": 17345.0}, {"date": "2021-07-28", "close": 37.69, "volume": 24010.0}, {"date": "2021-07-29", "close": 37.32, "volume": 14182.0}, {"date": "2021-07-30", "close": 37.51, "volume": 15488.0}, {"date": "2021-08-02", "close": 37.25, "volume": 18651.0}, {"date": "2021-08-03", "close": 37.44, "volume": 20227.0}, {"date": "2021-08-04", "close": 37.42, "volume": 33009.0}, {"date": "2021-08-05", "close": 37.36, "volume": 19562.0}, {"date": "2021-08-06", "close": 37.7, "volume": 20790.0}, {"date": "2021-08-09", "close": 37.87, "volume": 12343.0}, {"date": "2021-08-10", "close": 38.36, "volume": 7014.0}, {"date": "2021-08-11", "close": 39.04, "volume": 11282.0}, {"date": "2021-08-12", "close": 39.35, "volume": 22915.0}, {"date": "2021-08-13", "close": 38.35, "volume": 15035.0}, {"date": "2021-08-16", "close": 37.97, "volume": 23270.0}, {"date": "2021-08-17", "close": 37.76, "volume": 15681.0}, {"date": "2021-08-18", "close": 37.8, "volume": 27348.0}, {"date": "2021-08-19", "close": 37.08, "volume": 45477.0}, {"date": "2021-08-20", "close": 36.62, "volume": 82037.0}, {"date": "2021-08-23", "close": 36.55, "volume": 37916.0}, {"date": "2021-08-24", "close": 37.25, "volume": 28193.0}, {"date": "2021-08-25", "close": 37.16, "volume": 17955.0}, {"date": "2021-08-26", "close": 36.6, "volume": 15215.0}, {"date": "2021-08-27", "close": 37.66, "volume": 25411.0}, {"date": "2021-08-30", "close": 37.52, "volume": 15640.0}, {"date": "2021-08-31", "close": 37.22, "volume": 9535.0}, {"date": "2021-09-01", "close": 37.17, "volume": 13990.0}, {"date": "2021-09-02", "close": 37.35, "volume": 33737.0}, {"date": "2021-09-03", "close": 36.98, "volume": 13441.0}, {"date": "2021-09-07", "close": 36.75, "volume": 24504.0}, {"date": "2021-09-08", "close": 36.56, "volume": 34849.0}, {"date": "2021-09-09", "close": 35.92, "volume": 50545.0}, {"date": "2021-09-10", "close": 35.6, "volume": 21338.0}, {"date": "2021-09-13", "close": 34.99, "volume": 42886.0}, {"date": "2021-09-14", "close": 35.04, "volume": 27042.0}, {"date": "2021-09-15", "close": 35.22, "volume": 26140.0}, {"date": "2021-09-16", "close": 35.02, "volume": 27471.0}, {"date": "2021-09-17", "close": 33.98, "volume": 307947.0}, {"date": "2021-09-20", "close": 33.84, "volume": 53107.0}, {"date": "2021-09-21", "close": 34.28, "volume": 25627.0}, {"date": "2021-09-22", "close": 34.63, "volume": 31278.0}, {"date": "2021-09-23", "close": 34.72, "volume": 37178.0}, {"date": "2021-09-24", "close": 34.96, "volume": 22725.0}, {"date": "2021-09-27", "close": 35.87, "volume": 32285.0}, {"date": "2021-09-28", "close": 34.71, "volume": 34731.0}, {"date": "2021-09-29", "close": 34.35, "volume": 51989.0}, {"date": "2021-09-30", "close": 34.04, "volume": 34436.0}, {"date": "2021-10-01", "close": 34.42, "volume": 99783.0}, {"date": "2021-10-04", "close": 33.99, "volume": 65031.0}, {"date": "2021-10-05", "close": 34.85, "volume": 58868.0}, {"date": "2021-10-06", "close": 33.85, "volume": 29545.0}, {"date": "2021-10-07", "close": 34.46, "volume": 38856.0}, {"date": "2021-10-08", "close": 34.37, "volume": 17460.0}, {"date": "2021-10-11", "close": 34.13, "volume": 10337.0}, {"date": "2021-10-12", "close": 33.71, "volume": 22547.0}, {"date": "2021-10-13", "close": 33.58, "volume": 17692.0}, {"date": "2021-10-14", "close": 34.33, "volume": 31765.0}, {"date": "2021-10-15", "close": 34.31, "volume": 44842.0}, {"date": "2021-10-18", "close": 33.83, "volume": 20101.0}, {"date": "2021-10-19", "close": 34.29, "volume": 30117.0}, {"date": "2021-10-20", "close": 34.72, "volume": 36453.0}, {"date": "2021-10-21", "close": 34.42, "volume": 22240.0}, {"date": "2021-10-22", "close": 34.19, "volume": 36819.0}, {"date": "2021-10-25", "close": 34.35, "volume": 34710.0}, {"date": "2021-10-26", "close": 34.71, "volume": 70446.0}, {"date": "2021-10-27", "close": 35.4, "volume": 37273.0}, {"date": "2021-10-28", "close": 35.8, "volume": 25221.0}, {"date": "2021-10-29", "close": 36.14, "volume": 23995.0}, {"date": "2021-11-01", "close": 36.81, "volume": 21351.0}, {"date": "2021-11-02", "close": 36.89, "volume": 19428.0}, {"date": "2021-11-03", "close": 37.74, "volume": 25879.0}, {"date": "2021-11-04", "close": 36.55, "volume": 23364.0}, {"date": "2021-11-05", "close": 37.06, "volume": 32553.0}, {"date": "2021-11-08", "close": 36.41, "volume": 20779.0}, {"date": "2021-11-09", "close": 36.17, "volume": 18308.0}, {"date": "2021-11-10", "close": 36.56, "volume": 28228.0}, {"date": "2021-11-11", "close": 36.37, "volume": 19643.0}, {"date": "2021-11-12", "close": 36.59, "volume": 37375.0}, {"date": "2021-11-15", "close": 36.53, "volume": 36264.0}, {"date": "2021-11-16", "close": 36.52, "volume": 35028.0}, {"date": "2021-11-17", "close": 36.54, "volume": 25938.0}, {"date": "2021-11-18", "close": 36.37, "volume": 53675.0}, {"date": "2021-11-19", "close": 35.83, "volume": 23116.0}, {"date": "2021-11-22", "close": 36.37, "volume": 25272.0}, {"date": "2021-11-23", "close": 36.69, "volume": 31897.0}, {"date": "2021-11-24", "close": 35.82, "volume": 18248.0}, {"date": "2021-11-26", "close": 34.39, "volume": 39222.0}, {"date": "2021-11-29", "close": 33.7, "volume": 32432.0}, {"date": "2021-11-30", "close": 32.71, "volume": 45371.0}, {"date": "2021-12-01", "close": 33.01, "volume": 33866.0}, {"date": "2021-12-02", "close": 33.68, "volume": 17110.0}, {"date": "2021-12-03", "close": 33.13, "volume": 24089.0}, {"date": "2021-12-06", "close": 33.71, "volume": 26210.0}, {"date": "2021-12-07", "close": 33.44, "volume": 39622.0}, {"date": "2021-12-08", "close": 33.64, "volume": 26073.0}, {"date": "2021-12-09", "close": 33.58, "volume": 20911.0}, {"date": "2021-12-10", "close": 33.83, "volume": 18694.0}, {"date": "2021-12-13", "close": 33.6, "volume": 37896.0}, {"date": "2021-12-14", "close": 33.19, "volume": 70738.0}, {"date": "2021-12-15", "close": 32.31, "volume": 94194.0}, {"date": "2021-12-16", "close": 32.86, "volume": 72189.0}, {"date": "2021-12-17", "close": 32.6, "volume": 107543.0}, {"date": "2021-12-20", "close": 31.75, "volume": 41146.0}, {"date": "2021-12-21", "close": 32.15, "volume": 23013.0}, {"date": "2021-12-22", "close": 32.18, "volume": 17727.0}, {"date": "2021-12-23", "close": 32.5, "volume": 10872.0}, {"date": "2021-12-27", "close": 32.84, "volume": 27037.0}, {"date": "2021-12-28", "close": 32.94, "volume": 18708.0}, {"date": "2021-12-29", "close": 32.9, "volume": 30637.0}, {"date": "2021-12-30", "close": 33.35, "volume": 43129.0}, {"date": "2021-12-31", "close": 33.4, "volume": 22548.0}, {"date": "2022-01-03", "close": 33.42, "volume": 28433.0}, {"date": "2022-01-04", "close": 34.0, "volume": 20325.0}, {"date": "2022-01-05", "close": 33.8, "volume": 24815.0}, {"date": "2022-01-06", "close": 34.12, "volume": 30105.0}, {"date": "2022-01-07", "close": 34.34, "volume": 19144.0}, {"date": "2022-01-10", "close": 33.7, "volume": 15381.0}, {"date": "2022-01-11", "close": 34.03, "volume": 39466.0}, {"date": "2022-01-12", "close": 33.48, "volume": 26114.0}, {"date": "2022-01-13", "close": 34.15, "volume": 17731.0}, {"date": "2022-01-14", "close": 34.28, "volume": 18125.0}, {"date": "2022-01-18", "close": 34.23, "volume": 21197.0}, {"date": "2022-01-19", "close": 33.15, "volume": 22802.0}, {"date": "2022-01-20", "close": 32.31, "volume": 28810.0}, {"date": "2022-01-21", "close": 32.21, "volume": 34689.0}, {"date": "2022-01-24", "close": 33.07, "volume": 37244.0}, {"date": "2022-01-25", "close": 32.83, "volume": 24923.0}, {"date": "2022-01-26", "close": 31.68, "volume": 30436.0}, {"date": "2022-01-27", "close": 31.33, "volume": 30811.0}, {"date": "2022-01-28", "close": 31.33, "volume": 28521.0}, {"date": "2022-01-31", "close": 31.47, "volume": 39379.0}, {"date": "2022-02-01", "close": 31.86, "volume": 32744.0}, {"date": "2022-02-02", "close": 31.43, "volume": 28028.0}, {"date": "2022-02-03", "close": 30.82, "volume": 22976.0}, {"date": "2022-02-04", "close": 30.99, "volume": 28884.0}, {"date": "2022-02-07", "close": 30.93, "volume": 43304.0}, {"date": "2022-02-08", "close": 30.78, "volume": 37194.0}, {"date": "2022-02-09", "close": 30.66, "volume": 39104.0}, {"date": "2022-02-10", "close": 30.06, "volume": 37788.0}, {"date": "2022-02-11", "close": 30.04, "volume": 34229.0}, {"date": "2022-02-14", "close": 29.54, "volume": 50839.0}, {"date": "2022-02-15", "close": 30.46, "volume": 37228.0}, {"date": "2022-02-16", "close": 30.63, "volume": 36721.0}, {"date": "2022-02-17", "close": 30.02, "volume": 14708.0}, {"date": "2022-02-18", "close": 29.75, "volume": 36795.0}, {"date": "2022-02-22", "close": 29.95, "volume": 36723.0}, {"date": "2022-02-23", "close": 30.12, "volume": 40222.0}, {"date": "2022-02-24", "close": 30.71, "volume": 71868.0}, {"date": "2022-02-25", "close": 31.25, "volume": 69093.0}, {"date": "2022-02-28", "close": 30.98, "volume": 26504.0}, {"date": "2022-03-01", "close": 29.95, "volume": 40135.0}, {"date": "2022-03-02", "close": 30.84, "volume": 27810.0}, {"date": "2022-03-03", "close": 30.64, "volume": 20353.0}, {"date": "2022-03-04", "close": 30.18, "volume": 18118.0}, {"date": "2022-03-07", "close": 29.58, "volume": 30002.0}, {"date": "2022-03-08", "close": 29.66, "volume": 41600.0}, {"date": "2022-03-09", "close": 30.42, "volume": 36755.0}, {"date": "2022-03-10", "close": 29.32, "volume": 29864.0}, {"date": "2022-03-11", "close": 28.14, "volume": 55275.0}, {"date": "2022-03-14", "close": 29.13, "volume": 25709.0}, {"date": "2022-03-15", "close": 28.88, "volume": 27512.0}, {"date": "2022-03-16", "close": 29.05, "volume": 56764.0}, {"date": "2022-03-17", "close": 28.56, "volume": 54153.0}, {"date": "2022-03-18", "close": 28.07, "volume": 131651.0}, {"date": "2022-03-21", "close": 28.28, "volume": 70830.0}, {"date": "2022-03-22", "close": 27.84, "volume": 54203.0}, {"date": "2022-03-23", "close": 27.72, "volume": 49099.0}, {"date": "2022-03-24", "close": 27.99, "volume": 63738.0}, {"date": "2022-03-25", "close": 28.27, "volume": 77547.0}, {"date": "2022-03-28", "close": 27.96, "volume": 33742.0}, {"date": "2022-03-29", "close": 28.42, "volume": 70671.0}, {"date": "2022-03-30", "close": 28.32, "volume": 30867.0}, {"date": "2022-03-31", "close": 28.16, "volume": 64849.0}, {"date": "2022-04-01", "close": 28.08, "volume": 45574.0}, {"date": "2022-04-04", "close": 27.84, "volume": 43518.0}, {"date": "2022-04-05", "close": 27.03, "volume": 65015.0}, {"date": "2022-04-06", "close": 26.89, "volume": 48226.0}, {"date": "2022-04-07", "close": 26.76, "volume": 46688.0}, {"date": "2022-04-08", "close": 26.95, "volume": 64916.0}, {"date": "2022-04-11", "close": 27.8, "volume": 133312.0}, {"date": "2022-04-12", "close": 27.57, "volume": 78831.0}, {"date": "2022-04-13", "close": 27.75, "volume": 32497.0}, {"date": "2022-04-14", "close": 27.1, "volume": 37301.0}, {"date": "2022-04-18", "close": 27.35, "volume": 38408.0}, {"date": "2022-04-19", "close": 27.98, "volume": 137175.0}, {"date": "2022-04-20", "close": 28.27, "volume": 105275.0}, {"date": "2022-04-21", "close": 28.47, "volume": 132825.0}, {"date": "2022-04-22", "close": 27.86, "volume": 120196.0}, {"date": "2022-04-25", "close": 27.62, "volume": 42317.0}, {"date": "2022-04-26", "close": 26.9, "volume": 30844.0}, {"date": "2022-04-27", "close": 26.77, "volume": 46888.0}, {"date": "2022-04-28", "close": 27.44, "volume": 36322.0}, {"date": "2022-04-29", "close": 26.81, "volume": 51965.0}, {"date": "2022-05-02", "close": 26.74, "volume": 29674.0}, {"date": "2022-05-03", "close": 26.75, "volume": 73715.0}, {"date": "2022-05-04", "close": 27.19, "volume": 58086.0}, {"date": "2022-05-05", "close": 26.51, "volume": 50112.0}, {"date": "2022-05-06", "close": 26.34, "volume": 53915.0}, {"date": "2022-05-09", "close": 26.02, "volume": 51055.0}, {"date": "2022-05-10", "close": 25.48, "volume": 43691.0}, {"date": "2022-05-11", "close": 24.78, "volume": 35410.0}, {"date": "2022-05-12", "close": 24.57, "volume": 43134.0}, {"date": "2022-05-13", "close": 24.31, "volume": 54134.0}, {"date": "2022-05-16", "close": 24.25, "volume": 48182.0}, {"date": "2022-05-17", "close": 24.43, "volume": 57507.0}, {"date": "2022-05-18", "close": 24.06, "volume": 56557.0}, {"date": "2022-05-19", "close": 23.92, "volume": 83605.0}, {"date": "2022-05-20", "close": 23.62, "volume": 61109.0}, {"date": "2022-05-23", "close": 24.15, "volume": 34435.0}, {"date": "2022-05-24", "close": 24.33, "volume": 103911.0}, {"date": "2022-05-25", "close": 24.83, "volume": 70154.0}, {"date": "2022-05-26", "close": 25.05, "volume": 60459.0}, {"date": "2022-05-27", "close": 25.32, "volume": 31012.0}, {"date": "2022-05-31", "close": 24.68, "volume": 33549.0}, {"date": "2022-06-01", "close": 24.68, "volume": 67935.0}, {"date": "2022-06-02", "close": 24.8, "volume": 45495.0}, {"date": "2022-06-03", "close": 24.59, "volume": 45727.0}, {"date": "2022-06-06", "close": 24.92, "volume": 19647.0}, {"date": "2022-06-07", "close": 25.12, "volume": 103996.0}, {"date": "2022-06-08", "close": 25.49, "volume": 41410.0}, {"date": "2022-06-09", "close": 24.78, "volume": 36220.0}, {"date": "2022-06-10", "close": 24.42, "volume": 29102.0}, {"date": "2022-06-13", "close": 23.96, "volume": 47136.0}, {"date": "2022-06-14", "close": 23.84, "volume": 42999.0}, {"date": "2022-06-15", "close": 23.55, "volume": 51632.0}, {"date": "2022-06-16", "close": 23.08, "volume": 71139.0}, {"date": "2022-06-17", "close": 23.43, "volume": 110352.0}, {"date": "2022-06-21", "close": 23.31, "volume": 90317.0}, {"date": "2022-06-22", "close": 23.22, "volume": 59416.0}, {"date": "2022-06-23", "close": 22.98, "volume": 91999.0}, {"date": "2022-06-24", "close": 22.89, "volume": 171486.0}, {"date": "2022-06-27", "close": 22.73, "volume": 64345.0}, {"date": "2022-06-28", "close": 22.63, "volume": 79936.0}, {"date": "2022-06-29", "close": 22.3, "volume": 40935.0}, {"date": "2022-06-30", "close": 22.67, "volume": 40965.0}, {"date": "2022-07-01", "close": 23.11, "volume": 34675.0}, {"date": "2022-07-05", "close": 22.51, "volume": 30743.0}, {"date": "2022-07-06", "close": 22.29, "volume": 29161.0}, {"date": "2022-07-07", "close": 23.02, "volume": 38390.0}, {"date": "2022-07-08", "close": 22.4, "volume": 28820.0}, {"date": "2022-07-11", "close": 22.03, "volume": 40603.0}, {"date": "2022-07-12", "close": 22.18, "volume": 42381.0}, {"date": "2022-07-13", "close": 22.26, "volume": 35412.0}, {"date": "2022-07-14", "close": 22.31, "volume": 32089.0}, {"date": "2022-07-15", "close": 22.82, "volume": 28353.0}, {"date": "2022-07-18", "close": 22.77, "volume": 27117.0}, {"date": "2022-07-19", "close": 23.02, "volume": 29025.0}, {"date": "2022-07-20", "close": 23.31, "volume": 38160.0}, {"date": "2022-07-21", "close": 23.39, "volume": 26649.0}, {"date": "2022-07-22", "close": 23.02, "volume": 23590.0}, {"date": "2022-07-25", "close": 22.83, "volume": 33549.0}, {"date": "2022-07-26", "close": 23.13, "volume": 25991.0}, {"date": "2022-07-27", "close": 23.28, "volume": 24600.0}, {"date": "2022-07-28", "close": 23.41, "volume": 22593.0}, {"date": "2022-07-29", "close": 24.03, "volume": 58304.0}, {"date": "2022-08-01", "close": 24.39, "volume": 53751.0}, {"date": "2022-08-02", "close": 23.92, "volume": 31325.0}, {"date": "2022-08-03", "close": 24.15, "volume": 21382.0}, {"date": "2022-08-04", "close": 23.0, "volume": 82467.0}, {"date": "2022-08-05", "close": 22.8, "volume": 32924.0}, {"date": "2022-08-08", "close": 23.52, "volume": 48112.0}, {"date": "2022-08-09", "close": 23.36, "volume": 46039.0}, {"date": "2022-08-10", "close": 23.47, "volume": 32614.0}, {"date": "2022-08-11", "close": 24.1, "volume": 22202.0}, {"date": "2022-08-12", "close": 23.57, "volume": 108182.0}, {"date": "2022-08-15", "close": 24.15, "volume": 93532.0}, {"date": "2022-08-16", "close": 24.26, "volume": 21217.0}, {"date": "2022-08-17", "close": 23.99, "volume": 22072.0}, {"date": "2022-08-18", "close": 24.37, "volume": 111538.0}, {"date": "2022-08-19", "close": 24.03, "volume": 18939.0}, {"date": "2022-08-22", "close": 23.76, "volume": 38278.0}, {"date": "2022-08-23", "close": 23.82, "volume": 24368.0}, {"date": "2022-08-24", "close": 23.95, "volume": 71484.0}, {"date": "2022-08-25", "close": 24.47, "volume": 50217.0}, {"date": "2022-08-26", "close": 24.0, "volume": 22396.0}, {"date": "2022-08-29", "close": 23.65, "volume": 44747.0}, {"date": "2022-08-30", "close": 23.59, "volume": 33435.0}, {"date": "2022-08-31", "close": 23.51, "volume": 138127.0}, {"date": "2022-09-01", "close": 23.47, "volume": 90886.0}, {"date": "2022-09-02", "close": 23.0, "volume": 38989.0}, {"date": "2022-09-06", "close": 23.1, "volume": 46597.0}, {"date": "2022-09-07", "close": 23.36, "volume": 30779.0}, {"date": "2022-09-08", "close": 23.6, "volume": 47587.0}, {"date": "2022-09-09", "close": 23.89, "volume": 31595.0}, {"date": "2022-09-12", "close": 24.38, "volume": 40593.0}, {"date": "2022-09-13", "close": 23.17, "volume": 62487.0}, {"date": "2022-09-14", "close": 22.45, "volume": 39098.0}, {"date": "2022-09-15", "close": 22.23, "volume": 32633.0}, {"date": "2022-09-16", "close": 22.54, "volume": 131557.0}, {"date": "2022-09-19", "close": 22.65, "volume": 36832.0}, {"date": "2022-09-20", "close": 22.36, "volume": 51513.0}, {"date": "2022-09-21", "close": 22.44, "volume": 45954.0}, {"date": "2022-09-22", "close": 21.94, "volume": 21879.0}, {"date": "2022-09-23", "close": 21.76, "volume": 34674.0}, {"date": "2022-09-26", "close": 21.82, "volume": 43378.0}, {"date": "2022-09-27", "close": 21.57, "volume": 23070.0}, {"date": "2022-09-28", "close": 21.92, "volume": 33942.0}, {"date": "2022-09-29", "close": 21.47, "volume": 43476.0}, {"date": "2022-09-30", "close": 21.29, "volume": 47476.0}, {"date": "2022-10-03", "close": 21.66, "volume": 26531.0}, {"date": "2022-10-04", "close": 22.2, "volume": 37152.0}, {"date": "2022-10-05", "close": 22.52, "volume": 43756.0}, {"date": "2022-10-06", "close": 22.49, "volume": 39266.0}, {"date": "2022-10-07", "close": 22.11, "volume": 28200.0}, {"date": "2022-10-10", "close": 21.72, "volume": 19228.0}, {"date": "2022-10-11", "close": 21.79, "volume": 23661.0}, {"date": "2022-10-12", "close": 22.12, "volume": 21619.0}, {"date": "2022-10-13", "close": 22.62, "volume": 28406.0}, {"date": "2022-10-14", "close": 22.54, "volume": 28266.0}, {"date": "2022-10-17", "close": 23.14, "volume": 29040.0}, {"date": "2022-10-18", "close": 23.41, "volume": 20175.0}, {"date": "2022-10-19", "close": 23.21, "volume": 27745.0}, {"date": "2022-10-20", "close": 22.53, "volume": 15253.0}, {"date": "2022-10-21", "close": 23.31, "volume": 27332.0}, {"date": "2022-10-24", "close": 23.68, "volume": 17140.0}, {"date": "2022-10-25", "close": 24.13, "volume": 34569.0}, {"date": "2022-10-26", "close": 24.49, "volume": 22666.0}, {"date": "2022-10-27", "close": 24.31, "volume": 25307.0}, {"date": "2022-10-28", "close": 25.2, "volume": 28109.0}, {"date": "2022-10-31", "close": 25.43, "volume": 34782.0}, {"date": "2022-11-01", "close": 26.03, "volume": 24384.0}, {"date": "2022-11-02", "close": 25.84, "volume": 39955.0}, {"date": "2022-11-03", "close": 25.56, "volume": 24536.0}, {"date": "2022-11-04", "close": 25.95, "volume": 13607.0}, {"date": "2022-11-07", "close": 25.55, "volume": 24679.0}, {"date": "2022-11-08", "close": 25.67, "volume": 44358.0}, {"date": "2022-11-09", "close": 25.6, "volume": 30929.0}, {"date": "2022-11-10", "close": 27.5, "volume": 64712.0}, {"date": "2022-11-11", "close": 27.75, "volume": 36634.0}, {"date": "2022-11-14", "close": 26.93, "volume": 18112.0}, {"date": "2022-11-15", "close": 27.05, "volume": 42084.0}, {"date": "2022-11-16", "close": 26.85, "volume": 19716.0}, {"date": "2022-11-17", "close": 27.09, "volume": 28459.0}, {"date": "2022-11-18", "close": 27.08, "volume": 20160.0}, {"date": "2022-11-21", "close": 26.97, "volume": 19002.0}, {"date": "2022-11-22", "close": 27.4, "volume": 17522.0}, {"date": "2022-11-23", "close": 27.36, "volume": 6472.0}, {"date": "2022-11-25", "close": 27.32, "volume": 2747.0}, {"date": "2022-11-28", "close": 27.3, "volume": 31851.0}, {"date": "2022-11-29", "close": 27.05, "volume": 23187.0}, {"date": "2022-11-30", "close": 27.59, "volume": 19679.0}, {"date": "2022-12-01", "close": 27.55, "volume": 16886.0}, {"date": "2022-12-02", "close": 27.92, "volume": 14665.0}, {"date": "2022-12-05", "close": 27.28, "volume": 47326.0}, {"date": "2022-12-06", "close": 27.34, "volume": 79618.0}, {"date": "2022-12-07", "close": 27.52, "volume": 17497.0}, {"date": "2022-12-08", "close": 27.49, "volume": 15487.0}, {"date": "2022-12-09", "close": 27.13, "volume": 20805.0}, {"date": "2022-12-12", "close": 27.29, "volume": 23747.0}, {"date": "2022-12-13", "close": 27.67, "volume": 31485.0}, {"date": "2022-12-14", "close": 27.53, "volume": 31100.0}, {"date": "2022-12-15", "close": 27.3, "volume": 28334.0}, {"date": "2022-12-16", "close": 27.21, "volume": 68699.0}, {"date": "2022-12-19", "close": 26.81, "volume": 26557.0}, {"date": "2022-12-20", "close": 26.66, "volume": 35323.0}, {"date": "2022-12-21", "close": 27.19, "volume": 23420.0}, {"date": "2022-12-22", "close": 26.35, "volume": 25116.0}, {"date": "2022-12-23", "close": 26.37, "volume": 7667.0}, {"date": "2022-12-27", "close": 26.25, "volume": 39681.0}, {"date": "2022-12-28", "close": 26.23, "volume": 42000.0}, {"date": "2022-12-29", "close": 26.59, "volume": 24880.0}, {"date": "2022-12-30", "close": 26.66, "volume": 24638.0}, {"date": "2023-01-03", "close": 26.5, "volume": 12021.0}, {"date": "2023-01-04", "close": 26.85, "volume": 23009.0}, {"date": "2023-01-05", "close": 26.67, "volume": 22010.0}, {"date": "2023-01-06", "close": 27.44, "volume": 29913.0}, {"date": "2023-01-09", "close": 27.57, "volume": 15984.0}, {"date": "2023-01-10", "close": 27.89, "volume": 24399.0}, {"date": "2023-01-11", "close": 27.97, "volume": 44484.0}, {"date": "2023-01-12", "close": 27.98, "volume": 47902.0}, {"date": "2023-01-13", "close": 28.94, "volume": 46650.0}, {"date": "2023-01-17", "close": 28.67, "volume": 19962.0}, {"date": "2023-01-18", "close": 28.21, "volume": 36569.0}, {"date": "2023-01-19", "close": 27.46, "volume": 46917.0}, {"date": "2023-01-20", "close": 27.87, "volume": 69115.0}, {"date": "2023-01-23", "close": 28.06, "volume": 17649.0}, {"date": "2023-01-24", "close": 28.39, "volume": 19547.0}, {"date": "2023-01-25", "close": 28.56, "volume": 12979.0}, {"date": "2023-01-26", "close": 28.69, "volume": 10223.0}, {"date": "2023-01-27", "close": 28.84, "volume": 12180.0}, {"date": "2023-01-30", "close": 28.51, "volume": 17940.0}, {"date": "2023-01-31", "close": 29.01, "volume": 16162.0}, {"date": "2023-02-01", "close": 29.41, "volume": 20260.0}, {"date": "2023-02-02", "close": 29.5, "volume": 43905.0}, {"date": "2023-02-03", "close": 29.27, "volume": 30952.0}, {"date": "2023-02-06", "close": 29.11, "volume": 19280.0}, {"date": "2023-02-07", "close": 28.7, "volume": 18353.0}, {"date": "2023-02-08", "close": 28.34, "volume": 19819.0}, {"date": "2023-02-09", "close": 28.26, "volume": 17016.0}, {"date": "2023-02-10", "close": 28.51, "volume": 14127.0}, {"date": "2023-02-13", "close": 28.55, "volume": 19618.0}, {"date": "2023-02-14", "close": 28.18, "volume": 11521.0}, {"date": "2023-02-15", "close": 28.44, "volume": 13550.0}, {"date": "2023-02-16", "close": 28.56, "volume": 19873.0}, {"date": "2023-02-17", "close": 28.98, "volume": 16329.0}, {"date": "2023-02-21", "close": 28.16, "volume": 18067.0}, {"date": "2023-02-22", "close": 27.88, "volume": 17712.0}, {"date": "2023-02-23", "close": 27.99, "volume": 10311.0}, {"date": "2023-02-24", "close": 27.77, "volume": 19507.0}, {"date": "2023-02-27", "close": 27.78, "volume": 16052.0}, {"date": "2023-02-28", "close": 27.81, "volume": 19161.0}, {"date": "2023-03-01", "close": 28.2, "volume": 14856.0}, {"date": "2023-03-02", "close": 28.02, "volume": 18276.0}, {"date": "2023-03-03", "close": 28.38, "volume": 14028.0}, {"date": "2023-03-06", "close": 27.56, "volume": 82643.0}, {"date": "2023-03-07", "close": 27.37, "volume": 10573.0}, {"date": "2023-03-08", "close": 27.19, "volume": 9872.0}, {"date": "2023-03-09", "close": 31.27, "volume": 73831.0}, {"date": "2023-03-10", "close": 31.62, "volume": 46204.0}, {"date": "2023-03-13", "close": 31.87, "volume": 37874.0}, {"date": "2023-03-14", "close": 32.66, "volume": 58876.0}, {"date": "2023-03-15", "close": 33.37, "volume": 67140.0}, {"date": "2023-03-16", "close": 34.83, "volume": 76062.0}, {"date": "2023-03-17", "close": 33.0, "volume": 137526.0}, {"date": "2023-03-20", "close": 33.09, "volume": 40171.0}, {"date": "2023-03-21", "close": 32.92, "volume": 16427.0}, {"date": "2023-03-22", "close": 33.18, "volume": 277359.0}, {"date": "2023-03-23", "close": 33.06, "volume": 111723.0}, {"date": "2023-03-24", "close": 34.37, "volume": 45162.0}, {"date": "2023-03-27", "close": 33.81, "volume": 62389.0}, {"date": "2023-03-28", "close": 34.4, "volume": 50485.0}, {"date": "2023-03-29", "close": 34.63, "volume": 51346.0}, {"date": "2023-03-30", "close": 34.6, "volume": 23444.0}, {"date": "2023-03-31", "close": 35.35, "volume": 66865.0}, {"date": "2023-04-03", "close": 36.0, "volume": 48554.0}, {"date": "2023-04-04", "close": 35.91, "volume": 63266.0}, {"date": "2023-04-05", "close": 34.53, "volume": 56963.0}, {"date": "2023-04-06", "close": 33.86, "volume": 37741.0}, {"date": "2023-04-10", "close": 35.0, "volume": 43330.0}, {"date": "2023-04-11", "close": 35.13, "volume": 30762.0}, {"date": "2023-04-12", "close": 35.6, "volume": 51498.0}, {"date": "2023-04-13", "close": 35.21, "volume": 86659.0}, {"date": "2023-04-14", "close": 34.43, "volume": 37016.0}, {"date": "2023-04-17", "close": 34.75, "volume": 33845.0}, {"date": "2023-04-18", "close": 34.11, "volume": 19868.0}, {"date": "2023-04-19", "close": 33.59, "volume": 22465.0}, {"date": "2023-04-20", "close": 33.59, "volume": 28007.0}, {"date": "2023-04-21", "close": 33.32, "volume": 50264.0}, {"date": "2023-04-24", "close": 33.76, "volume": 44859.0}, {"date": "2023-04-25", "close": 33.19, "volume": 47089.0}, {"date": "2023-04-26", "close": 32.45, "volume": 30750.0}, {"date": "2023-04-27", "close": 32.85, "volume": 19253.0}, {"date": "2023-04-28", "close": 32.6, "volume": 26104.0}, {"date": "2023-05-01", "close": 33.99, "volume": 45197.0}, {"date": "2023-05-02", "close": 34.16, "volume": 32364.0}, {"date": "2023-05-03", "close": 34.22, "volume": 39486.0}, {"date": "2023-05-04", "close": 33.59, "volume": 31681.0}, {"date": "2023-05-05", "close": 33.65, "volume": 38311.0}, {"date": "2023-05-08", "close": 33.4, "volume": 23622.0}, {"date": "2023-05-09", "close": 34.52, "volume": 51214.0}, {"date": "2023-05-10", "close": 34.36, "volume": 37718.0}, {"date": "2023-05-11", "close": 34.67, "volume": 28268.0}, {"date": "2023-05-12", "close": 34.89, "volume": 22347.0}, {"date": "2023-05-15", "close": 34.97, "volume": 22848.0}, {"date": "2023-05-16", "close": 34.48, "volume": 17218.0}, {"date": "2023-05-17", "close": 34.95, "volume": 27927.0}, {"date": "2023-05-18", "close": 35.25, "volume": 27398.0}, {"date": "2023-05-19", "close": 34.81, "volume": 39679.0}, {"date": "2023-05-22", "close": 34.72, "volume": 30859.0}, {"date": "2023-05-23", "close": 34.81, "volume": 19930.0}, {"date": "2023-05-24", "close": 34.35, "volume": 17973.0}, {"date": "2023-05-25", "close": 34.11, "volume": 12189.0}, {"date": "2023-05-26", "close": 33.98, "volume": 11971.0}, {"date": "2023-05-30", "close": 33.69, "volume": 22319.0}, {"date": "2023-05-31", "close": 32.86, "volume": 23431.0}, {"date": "2023-06-01", "close": 32.83, "volume": 22542.0}, {"date": "2023-06-02", "close": 34.12, "volume": 35934.0}, {"date": "2023-06-05", "close": 33.25, "volume": 24641.0}, {"date": "2023-06-06", "close": 35.36, "volume": 57623.0}, {"date": "2023-06-07", "close": 36.26, "volume": 69865.0}, {"date": "2023-06-08", "close": 36.18, "volume": 24883.0}, {"date": "2023-06-09", "close": 35.69, "volume": 21652.0}, {"date": "2023-06-12", "close": 36.08, "volume": 32402.0}, {"date": "2023-06-13", "close": 36.06, "volume": 30544.0}, {"date": "2023-06-14", "close": 35.88, "volume": 26538.0}, {"date": "2023-06-15", "close": 36.18, "volume": 27061.0}, {"date": "2023-06-16", "close": 36.28, "volume": 55641.0}, {"date": "2023-06-20", "close": 36.49, "volume": 23087.0}, {"date": "2023-06-21", "close": 36.58, "volume": 23528.0}, {"date": "2023-06-22", "close": 35.84, "volume": 37385.0}, {"date": "2023-06-23", "close": 35.07, "volume": 76930.0}, {"date": "2023-06-26", "close": 34.69, "volume": 20401.0}, {"date": "2023-06-27", "close": 34.89, "volume": 29087.0}, {"date": "2023-06-28", "close": 35.09, "volume": 48783.0}, {"date": "2023-06-29", "close": 35.76, "volume": 31975.0}, {"date": "2023-06-30", "close": 35.47, "volume": 44399.0}, {"date": "2023-07-03", "close": 35.35, "volume": 6673.0}, {"date": "2023-07-05", "close": 34.77, "volume": 20157.0}, {"date": "2023-07-06", "close": 33.92, "volume": 22569.0}, {"date": "2023-07-07", "close": 34.56, "volume": 47768.0}, {"date": "2023-07-10", "close": 34.61, "volume": 19295.0}, {"date": "2023-07-11", "close": 34.32, "volume": 20568.0}, {"date": "2023-07-12", "close": 35.29, "volume": 27794.0}, {"date": "2023-07-13", "close": 35.93, "volume": 29739.0}, {"date": "2023-07-14", "close": 36.63, "volume": 27035.0}, {"date": "2023-07-17", "close": 37.0, "volume": 33712.0}, {"date": "2023-07-18", "close": 37.56, "volume": 59046.0}, {"date": "2023-07-19", "close": 36.99, "volume": 26133.0}, {"date": "2023-07-20", "close": 38.0, "volume": 40662.0}, {"date": "2023-07-21", "close": 38.54, "volume": 38195.0}, {"date": "2023-07-24", "close": 38.66, "volume": 27063.0}, {"date": "2023-07-25", "close": 38.29, "volume": 18927.0}, {"date": "2023-07-26", "close": 38.07, "volume": 18768.0}, {"date": "2023-07-27", "close": 38.18, "volume": 17207.0}, {"date": "2023-07-28", "close": 38.32, "volume": 14107.0}, {"date": "2023-07-31", "close": 37.94, "volume": 35095.0}, {"date": "2023-08-01", "close": 37.91, "volume": 17505.0}, {"date": "2023-08-02", "close": 37.53, "volume": 21474.0}, {"date": "2023-08-03", "close": 37.59, "volume": 16486.0}, {"date": "2023-08-04", "close": 36.72, "volume": 24141.0}, {"date": "2023-08-07", "close": 37.0, "volume": 30197.0}, {"date": "2023-08-08", "close": 37.62, "volume": 47841.0}, {"date": "2023-08-09", "close": 39.0, "volume": 41310.0}, {"date": "2023-08-10", "close": 38.6, "volume": 74602.0}, {"date": "2023-08-11", "close": 39.46, "volume": 28887.0}, {"date": "2023-08-14", "close": 39.15, "volume": 41715.0}, {"date": "2023-08-15", "close": 39.1, "volume": 28419.0}, {"date": "2023-08-16", "close": 38.72, "volume": 23286.0}, {"date": "2023-08-17", "close": 38.32, "volume": 32750.0}, {"date": "2023-08-18", "close": 39.1, "volume": 76372.0}, {"date": "2023-08-21", "close": 39.07, "volume": 28477.0}, {"date": "2023-08-22", "close": 39.2, "volume": 18180.0}, {"date": "2023-08-23", "close": 39.99, "volume": 59261.0}, {"date": "2023-08-24", "close": 39.54, "volume": 25556.0}, {"date": "2023-08-25", "close": 39.9, "volume": 25274.0}, {"date": "2023-08-28", "close": 40.64, "volume": 41277.0}, {"date": "2023-08-29", "close": 40.87, "volume": 39226.0}, {"date": "2023-08-30", "close": 40.76, "volume": 31295.0}, {"date": "2023-08-31", "close": 40.0, "volume": 18539.0}, {"date": "2023-09-01", "close": 40.48, "volume": 19769.0}, {"date": "2023-09-05", "close": 39.37, "volume": 30944.0}, {"date": "2023-09-06", "close": 39.08, "volume": 12747.0}, {"date": "2023-09-07", "close": 39.19, "volume": 41848.0}, {"date": "2023-09-08", "close": 39.29, "volume": 12924.0}, {"date": "2023-09-11", "close": 38.8, "volume": 22323.0}, {"date": "2023-09-12", "close": 38.79, "volume": 15654.0}, {"date": "2023-09-13", "close": 39.01, "volume": 22268.0}, {"date": "2023-09-14", "close": 39.7, "volume": 18203.0}, {"date": "2023-09-15", "close": 39.43, "volume": 40960.0}, {"date": "2023-09-18", "close": 39.49, "volume": 26375.0}, {"date": "2023-09-19", "close": 39.25, "volume": 17174.0}, {"date": "2023-09-20", "close": 39.37, "volume": 16474.0}, {"date": "2023-09-21", "close": 39.35, "volume": 26846.0}, {"date": "2023-09-22", "close": 39.23, "volume": 20649.0}, {"date": "2023-09-25", "close": 39.37, "volume": 8879.0}, {"date": "2023-09-26", "close": 38.55, "volume": 24998.0}, {"date": "2023-09-27", "close": 38.92, "volume": 12641.0}, {"date": "2023-09-28", "close": 39.3, "volume": 16672.0}, {"date": "2023-09-29", "close": 39.21, "volume": 19245.0}, {"date": "2023-10-02", "close": 39.33, "volume": 20404.0}, {"date": "2023-10-03", "close": 39.11, "volume": 26336.0}, {"date": "2023-10-04", "close": 39.32, "volume": 27886.0}, {"date": "2023-10-05", "close": 39.41, "volume": 24888.0}, {"date": "2023-10-06", "close": 39.3, "volume": 30813.0}, {"date": "2023-10-09", "close": 39.14, "volume": 25376.0}, {"date": "2023-10-10", "close": 39.48, "volume": 21787.0}, {"date": "2023-10-11", "close": 39.88, "volume": 23736.0}, {"date": "2023-10-12", "close": 39.2, "volume": 28326.0}, {"date": "2023-10-13", "close": 37.72, "volume": 36150.0}, {"date": "2023-10-16", "close": 38.79, "volume": 22062.0}, {"date": "2023-10-17", "close": 38.4, "volume": 48968.0}, {"date": "2023-10-18", "close": 37.2, "volume": 22569.0}, {"date": "2023-10-19", "close": 37.22, "volume": 17945.0}, {"date": "2023-10-20", "close": 36.76, "volume": 21110.0}, {"date": "2023-10-23", "close": 36.64, "volume": 18654.0}, {"date": "2023-10-24", "close": 36.59, "volume": 13327.0}, {"date": "2023-10-25", "close": 36.59, "volume": 20865.0}, {"date": "2023-10-26", "close": 36.82, "volume": 10662.0}, {"date": "2023-10-27", "close": 35.69, "volume": 23595.0}, {"date": "2023-10-30", "close": 36.17, "volume": 23001.0}, {"date": "2023-10-31", "close": 36.37, "volume": 23038.0}, {"date": "2023-11-01", "close": 36.12, "volume": 14387.0}, {"date": "2023-11-02", "close": 36.2, "volume": 26153.0}, {"date": "2023-11-03", "close": 37.2, "volume": 22395.0}, {"date": "2023-11-06", "close": 37.09, "volume": 20295.0}, {"date": "2023-11-07", "close": 37.26, "volume": 11600.0}, {"date": "2023-11-08", "close": 37.41, "volume": 25829.0}, {"date": "2023-11-09", "close": 39.23, "volume": 65910.0}, {"date": "2023-11-10", "close": 39.45, "volume": 29242.0}, {"date": "2023-11-13", "close": 39.46, "volume": 24097.0}, {"date": "2023-11-14", "close": 40.32, "volume": 47600.0}, {"date": "2023-11-15", "close": 39.5, "volume": 33218.0}, {"date": "2023-11-16", "close": 39.3, "volume": 21839.0}, {"date": "2023-11-17", "close": 40.28, "volume": 37501.0}, {"date": "2023-11-20", "close": 40.57, "volume": 30713.0}, {"date": "2023-11-21", "close": 39.76, "volume": 18033.0}, {"date": "2023-11-22", "close": 39.82, "volume": 15281.0}, {"date": "2023-11-24", "close": 40.01, "volume": 9127.0}, {"date": "2023-11-27", "close": 40.11, "volume": 25688.0}, {"date": "2023-11-28", "close": 39.75, "volume": 42488.0}, {"date": "2023-11-29", "close": 39.41, "volume": 23634.0}, {"date": "2023-11-30", "close": 39.74, "volume": 19452.0}, {"date": "2023-12-01", "close": 40.02, "volume": 32647.0}, {"date": "2023-12-04", "close": 40.35, "volume": 44021.0}, {"date": "2023-12-05", "close": 39.78, "volume": 34698.0}, {"date": "2023-12-06", "close": 39.05, "volume": 47169.0}, {"date": "2023-12-07", "close": 40.29, "volume": 88603.0}, {"date": "2023-12-08", "close": 40.42, "volume": 54156.0}, {"date": "2023-12-11", "close": 40.91, "volume": 66431.0}, {"date": "2023-12-12", "close": 40.14, "volume": 30502.0}, {"date": "2023-12-13", "close": 40.79, "volume": 123311.0}, {"date": "2023-12-14", "close": 41.57, "volume": 88846.0}, {"date": "2023-12-15", "close": 41.15, "volume": 124402.0}, {"date": "2023-12-18", "close": 41.69, "volume": 61694.0}, {"date": "2023-12-19", "close": 41.47, "volume": 66072.0}, {"date": "2023-12-20", "close": 41.95, "volume": 62103.0}, {"date": "2023-12-21", "close": 42.43, "volume": 27079.0}, {"date": "2023-12-22", "close": 43.13, "volume": 45343.0}, {"date": "2023-12-26", "close": 43.16, "volume": 33718.0}, {"date": "2023-12-27", "close": 42.79, "volume": 84445.0}, {"date": "2023-12-28", "close": 42.49, "volume": 34456.0}, {"date": "2023-12-29", "close": 42.29, "volume": 42726.0}, {"date": "2024-01-02", "close": 41.52, "volume": 45541.0}, {"date": "2024-01-03", "close": 40.47, "volume": 44051.0}, {"date": "2024-01-04", "close": 39.9, "volume": 39298.0}, {"date": "2024-01-05", "close": 40.36, "volume": 74617.0}, {"date": "2024-01-08", "close": 40.23, "volume": 70366.0}, {"date": "2024-01-09", "close": 39.47, "volume": 45665.0}, {"date": "2024-01-10", "close": 39.52, "volume": 73563.0}, {"date": "2024-01-11", "close": 39.66, "volume": 45697.0}, {"date": "2024-01-12", "close": 39.92, "volume": 31928.0}, {"date": "2024-01-16", "close": 39.34, "volume": 43707.0}, {"date": "2024-01-17", "close": 38.68, "volume": 31462.0}, {"date": "2024-01-18", "close": 39.24, "volume": 43387.0}, {"date": "2024-01-19", "close": 39.34, "volume": 35491.0}, {"date": "2024-01-22", "close": 40.21, "volume": 47905.0}, {"date": "2024-01-23", "close": 40.3, "volume": 47158.0}, {"date": "2024-01-24", "close": 40.54, "volume": 25698.0}, {"date": "2024-01-25", "close": 41.33, "volume": 73924.0}, {"date": "2024-01-26", "close": 41.19, "volume": 37504.0}, {"date": "2024-01-29", "close": 41.52, "volume": 45236.0}, {"date": "2024-01-30", "close": 41.1, "volume": 52206.0}, {"date": "2024-01-31", "close": 40.25, "volume": 57246.0}, {"date": "2024-02-01", "close": 40.84, "volume": 40037.0}, {"date": "2024-02-02", "close": 40.76, "volume": 48923.0}, {"date": "2024-02-05", "close": 40.2, "volume": 31973.0}, {"date": "2024-02-06", "close": 40.39, "volume": 22605.0}, {"date": "2024-02-07", "close": 42.61, "volume": 59815.0}, {"date": "2024-02-08", "close": 42.59, "volume": 52845.0}, {"date": "2024-02-09", "close": 43.35, "volume": 38335.0}, {"date": "2024-02-12", "close": 43.96, "volume": 93713.0}, {"date": "2024-02-13", "close": 42.04, "volume": 106240.0}, {"date": "2024-02-14", "close": 42.64, "volume": 39431.0}, {"date": "2024-02-15", "close": 43.94, "volume": 55859.0}, {"date": "2024-02-16", "close": 43.2, "volume": 44191.0}, {"date": "2024-02-20", "close": 42.72, "volume": 40326.0}, {"date": "2024-02-21", "close": 42.64, "volume": 29347.0}, {"date": "2024-02-22", "close": 42.65, "volume": 22276.0}, {"date": "2024-02-23", "close": 43.57, "volume": 38376.0}, {"date": "2024-02-26", "close": 44.18, "volume": 78119.0}, {"date": "2024-02-27", "close": 44.49, "volume": 47300.0}, {"date": "2024-02-28", "close": 44.56, "volume": 47050.0}, {"date": "2024-02-29", "close": 45.01, "volume": 57713.0}, {"date": "2024-03-01", "close": 45.28, "volume": 36161.0}, {"date": "2024-03-04", "close": 45.66, "volume": 59442.0}, {"date": "2024-03-05", "close": 44.67, "volume": 34058.0}, {"date": "2024-03-06", "close": 45.07, "volume": 86625.0}, {"date": "2024-03-07", "close": 49.95, "volume": 185811.0}, {"date": "2024-03-08", "close": 48.18, "volume": 91998.0}, {"date": "2024-03-11", "close": 47.77, "volume": 42343.0}, {"date": "2024-03-12", "close": 48.13, "volume": 51014.0}, {"date": "2024-03-13", "close": 48.12, "volume": 57519.0}, {"date": "2024-03-14", "close": 47.39, "volume": 63326.0}, {"date": "2024-03-15", "close": 47.56, "volume": 125021.0}, {"date": "2024-03-18", "close": 47.25, "volume": 68176.0}, {"date": "2024-03-19", "close": 47.67, "volume": 51905.0}, {"date": "2024-03-20", "close": 48.23, "volume": 48315.0}, {"date": "2024-03-21", "close": 48.48, "volume": 56992.0}, {"date": "2024-03-22", "close": 48.4, "volume": 48417.0}, {"date": "2024-03-25", "close": 49.98, "volume": 73923.0}, {"date": "2024-03-26", "close": 49.31, "volume": 52162.0}, {"date": "2024-03-27", "close": 50.15, "volume": 44922.0}, {"date": "2024-03-28", "close": 50.1, "volume": 87997.0}, {"date": "2024-04-01", "close": 49.63, "volume": 55191.0}, {"date": "2024-04-02", "close": 50.41, "volume": 64647.0}, {"date": "2024-04-03", "close": 50.66, "volume": 162616.0}, {"date": "2024-04-04", "close": 51.99, "volume": 63467.0}, {"date": "2024-04-05", "close": 52.8, "volume": 55142.0}, {"date": "2024-04-08", "close": 53.01, "volume": 55259.0}, {"date": "2024-04-09", "close": 53.13, "volume": 34347.0}, {"date": "2024-04-10", "close": 51.13, "volume": 62588.0}, {"date": "2024-04-11", "close": 52.25, "volume": 54151.0}, {"date": "2024-04-12", "close": 50.28, "volume": 55704.0}, {"date": "2024-04-15", "close": 50.46, "volume": 40553.0}, {"date": "2024-04-16", "close": 50.48, "volume": 39462.0}, {"date": "2024-04-17", "close": 49.28, "volume": 48796.0}, {"date": "2024-04-18", "close": 48.99, "volume": 51080.0}, {"date": "2024-04-19", "close": 49.19, "volume": 64936.0}, {"date": "2024-04-22", "close": 49.84, "volume": 44812.0}, {"date": "2024-04-23", "close": 50.29, "volume": 48818.0}, {"date": "2024-04-24", "close": 49.72, "volume": 43495.0}, {"date": "2024-04-25", "close": 49.0, "volume": 37830.0}, {"date": "2024-04-26", "close": 49.08, "volume": 20940.0}, {"date": "2024-04-29", "close": 49.37, "volume": 55918.0}, {"date": "2024-04-30", "close": 48.71, "volume": 41242.0}, {"date": "2024-05-01", "close": 49.21, "volume": 59455.0}, {"date": "2024-05-02", "close": 51.07, "volume": 65691.0}, {"date": "2024-05-03", "close": 52.97, "volume": 130317.0}, {"date": "2024-05-06", "close": 54.22, "volume": 79954.0}, {"date": "2024-05-07", "close": 55.32, "volume": 104589.0}, {"date": "2024-05-08", "close": 55.21, "volume": 33928.0}, {"date": "2024-05-09", "close": 57.9, "volume": 165950.0}, {"date": "2024-05-10", "close": 57.8, "volume": 63886.0}, {"date": "2024-05-13", "close": 57.81, "volume": 66770.0}, {"date": "2024-05-14", "close": 59.53, "volume": 72292.0}, {"date": "2024-05-15", "close": 60.63, "volume": 74710.0}, {"date": "2024-05-16", "close": 59.86, "volume": 60217.0}, {"date": "2024-05-17", "close": 59.87, "volume": 48727.0}, {"date": "2024-05-20", "close": 59.79, "volume": 91281.0}, {"date": "2024-05-21", "close": 59.15, "volume": 63268.0}, {"date": "2024-05-22", "close": 58.86, "volume": 42430.0}, {"date": "2024-05-23", "close": 58.53, "volume": 64337.0}, {"date": "2024-05-24", "close": 59.35, "volume": 39050.0}, {"date": "2024-05-28", "close": 59.01, "volume": 59405.0}, {"date": "2024-05-29", "close": 57.77, "volume": 89371.0}, {"date": "2024-05-30", "close": 59.24, "volume": 45372.0}, {"date": "2024-05-31", "close": 60.8, "volume": 130809.0}, {"date": "2024-06-03", "close": 58.73, "volume": 67759.0}, {"date": "2024-06-04", "close": 57.81, "volume": 56377.0}, {"date": "2024-06-05", "close": 58.59, "volume": 35790.0}, {"date": "2024-06-06", "close": 57.75, "volume": 36496.0}, {"date": "2024-06-07", "close": 57.2, "volume": 93776.0}, {"date": "2024-06-10", "close": 58.38, "volume": 55650.0}, {"date": "2024-06-11", "close": 57.75, "volume": 30531.0}, {"date": "2024-06-12", "close": 59.17, "volume": 60756.0}, {"date": "2024-06-13", "close": 57.17, "volume": 61080.0}, {"date": "2024-06-14", "close": 57.07, "volume": 136266.0}, {"date": "2024-06-17", "close": 57.97, "volume": 53214.0}, {"date": "2024-06-18", "close": 57.0, "volume": 110443.0}, {"date": "2024-06-20", "close": 57.93, "volume": 100131.0}, {"date": "2024-06-21", "close": 56.0, "volume": 217966.0}, {"date": "2024-06-24", "close": 57.36, "volume": 90906.0}, {"date": "2024-06-25", "close": 55.8, "volume": 67121.0}, {"date": "2024-06-26", "close": 55.49, "volume": 81635.0}, {"date": "2024-06-27", "close": 55.29, "volume": 63604.0}, {"date": "2024-06-28", "close": 55.02, "volume": 304419.0}, {"date": "2024-07-01", "close": 54.24, "volume": 105554.0}, {"date": "2024-07-02", "close": 54.4, "volume": 86535.0}, {"date": "2024-07-03", "close": 54.68, "volume": 35745.0}, {"date": "2024-07-05", "close": 53.35, "volume": 91287.0}, {"date": "2024-07-08", "close": 54.57, "volume": 71741.0}, {"date": "2024-07-09", "close": 54.08, "volume": 45227.0}, {"date": "2024-07-10", "close": 55.42, "volume": 47771.0}, {"date": "2024-07-11", "close": 55.6, "volume": 182373.0}, {"date": "2024-07-12", "close": 57.0, "volume": 154372.0}, {"date": "2024-07-15", "close": 60.5, "volume": 162236.0}, {"date": "2024-07-16", "close": 63.97, "volume": 146323.0}, {"date": "2024-07-17", "close": 62.43, "volume": 98118.0}, {"date": "2024-07-18", "close": 61.83, "volume": 54250.0}, {"date": "2024-07-19", "close": 62.12, "volume": 77406.0}, {"date": "2024-07-22", "close": 64.74, "volume": 115133.0}, {"date": "2024-07-23", "close": 65.52, "volume": 96646.0}, {"date": "2024-07-24", "close": 64.16, "volume": 89697.0}, {"date": "2024-07-25", "close": 65.52, "volume": 108610.0}, {"date": "2024-07-26", "close": 66.19, "volume": 108284.0}, {"date": "2024-07-29", "close": 67.01, "volume": 96943.0}, {"date": "2024-07-30", "close": 68.06, "volume": 171424.0}, {"date": "2024-07-31", "close": 67.94, "volume": 87040.0}, {"date": "2024-08-01", "close": 65.97, "volume": 102954.0}, {"date": "2024-08-02", "close": 63.83, "volume": 77182.0}, {"date": "2024-08-05", "close": 60.91, "volume": 115871.0}, {"date": "2024-08-06", "close": 63.21, "volume": 104042.0}, {"date": "2024-08-07", "close": 61.6, "volume": 63385.0}, {"date": "2024-08-08", "close": 59.99, "volume": 130509.0}, {"date": "2024-08-09", "close": 58.07, "volume": 102805.0}, {"date": "2024-08-12", "close": 57.33, "volume": 53355.0}, {"date": "2024-08-13", "close": 56.49, "volume": 90296.0}, {"date": "2024-08-14", "close": 56.5, "volume": 78336.0}, {"date": "2024-08-15", "close": 57.27, "volume": 70931.0}, {"date": "2024-08-16", "close": 59.47, "volume": 121560.0}, {"date": "2024-08-19", "close": 60.48, "volume": 95697.0}, {"date": "2024-08-20", "close": 59.31, "volume": 76461.0}, {"date": "2024-08-21", "close": 59.94, "volume": 54537.0}, {"date": "2024-08-22", "close": 60.34, "volume": 83778.0}, {"date": "2024-08-23", "close": 63.05, "volume": 68853.0}, {"date": "2024-08-26", "close": 62.36, "volume": 68152.0}, {"date": "2024-08-27", "close": 61.7, "volume": 40195.0}, {"date": "2024-08-28", "close": 60.96, "volume": 53455.0}, {"date": "2024-08-29", "close": 60.98, "volume": 104899.0}, {"date": "2024-08-30", "close": 60.71, "volume": 241385.0}, {"date": "2024-09-03", "close": 58.33, "volume": 89573.0}, {"date": "2024-09-04", "close": 58.44, "volume": 91135.0}, {"date": "2024-09-05", "close": 58.93, "volume": 111856.0}, {"date": "2024-09-06", "close": 57.73, "volume": 72232.0}, {"date": "2024-09-09", "close": 57.33, "volume": 76660.0}, {"date": "2024-09-10", "close": 57.04, "volume": 152208.0}, {"date": "2024-09-11", "close": 56.89, "volume": 46652.0}, {"date": "2024-09-12", "close": 57.81, "volume": 79993.0}, {"date": "2024-09-13", "close": 58.05, "volume": 43671.0}, {"date": "2024-09-16", "close": 58.14, "volume": 60258.0}, {"date": "2024-09-17", "close": 58.78, "volume": 82171.0}, {"date": "2024-09-18", "close": 60.0, "volume": 80869.0}, {"date": "2024-09-19", "close": 61.5, "volume": 102467.0}, {"date": "2024-09-20", "close": 61.5, "volume": 338551.0}, {"date": "2024-09-23", "close": 61.0, "volume": 142705.0}, {"date": "2024-09-24", "close": 60.55, "volume": 64687.0}, {"date": "2024-09-25", "close": 60.32, "volume": 66932.0}, {"date": "2024-09-26", "close": 59.65, "volume": 40281.0}, {"date": "2024-09-27", "close": 60.2, "volume": 41910.0}, {"date": "2024-09-30", "close": 61.0, "volume": 56662.0}, {"date": "2024-10-01", "close": 59.86, "volume": 85975.0}, {"date": "2024-10-02", "close": 62.8, "volume": 185651.0}, {"date": "2024-10-03", "close": 61.84, "volume": 82587.0}, {"date": "2024-10-04", "close": 61.99, "volume": 68823.0}, {"date": "2024-10-07", "close": 62.46, "volume": 51508.0}, {"date": "2024-10-08", "close": 62.25, "volume": 75778.0}, {"date": "2024-10-09", "close": 62.9, "volume": 124059.0}, {"date": "2024-10-10", "close": 60.67, "volume": 113612.0}, {"date": "2024-10-11", "close": 62.99, "volume": 67531.0}, {"date": "2024-10-14", "close": 63.36, "volume": 28318.0}, {"date": "2024-10-15", "close": 62.78, "volume": 83608.0}, {"date": "2024-10-16", "close": 64.09, "volume": 46817.0}, {"date": "2024-10-17", "close": 63.84, "volume": 30353.0}, {"date": "2024-10-18", "close": 64.45, "volume": 58948.0}, {"date": "2024-10-21", "close": 63.36, "volume": 67844.0}, {"date": "2024-10-22", "close": 63.36, "volume": 57498.0}, {"date": "2024-10-23", "close": 62.68, "volume": 66892.0}, {"date": "2024-10-24", "close": 65.07, "volume": 87962.0}, {"date": "2024-10-25", "close": 66.0, "volume": 64463.0}, {"date": "2024-10-28", "close": 67.76, "volume": 88810.0}, {"date": "2024-10-29", "close": 67.67, "volume": 65286.0}, {"date": "2024-10-30", "close": 67.36, "volume": 46036.0}, {"date": "2024-10-31", "close": 65.64, "volume": 56041.0}, {"date": "2024-11-01", "close": 66.37, "volume": 40653.0}, {"date": "2024-11-04", "close": 67.06, "volume": 53866.0}, {"date": "2024-11-05", "close": 69.18, "volume": 50852.0}, {"date": "2024-11-06", "close": 75.21, "volume": 134582.0}, {"date": "2024-11-07", "close": 74.83, "volume": 63497.0}, {"date": "2024-11-08", "close": 75.14, "volume": 118777.0}, {"date": "2024-11-11", "close": 76.87, "volume": 127931.0}, {"date": "2024-11-12", "close": 76.63, "volume": 81671.0}, {"date": "2024-11-13", "close": 68.64, "volume": 274037.0}, {"date": "2024-11-14", "close": 67.41, "volume": 163198.0}, {"date": "2024-11-15", "close": 66.16, "volume": 112942.0}, {"date": "2024-11-18", "close": 67.36, "volume": 100705.0}, {"date": "2024-11-19", "close": 67.97, "volume": 76890.0}, {"date": "2024-11-20", "close": 66.83, "volume": 111804.0}, {"date": "2024-11-21", "close": 67.25, "volume": 75066.0}, {"date": "2024-11-22", "close": 71.93, "volume": 170276.0}, {"date": "2024-11-25", "close": 73.66, "volume": 161036.0}, {"date": "2024-11-26", "close": 74.27, "volume": 108406.0}, {"date": "2024-11-27", "close": 74.72, "volume": 104941.0}, {"date": "2024-11-29", "close": 73.62, "volume": 42700.0}, {"date": "2024-12-02", "close": 74.31, "volume": 70251.0}, {"date": "2024-12-03", "close": 74.02, "volume": 77521.0}, {"date": "2024-12-04", "close": 74.33, "volume": 64960.0}, {"date": "2024-12-05", "close": 72.71, "volume": 92786.0}, {"date": "2024-12-06", "close": 72.9, "volume": 70035.0}, {"date": "2024-12-09", "close": 73.36, "volume": 100814.0}, {"date": "2024-12-10", "close": 72.35, "volume": 92939.0}, {"date": "2024-12-11", "close": 72.43, "volume": 66079.0}, {"date": "2024-12-12", "close": 71.72, "volume": 63322.0}, {"date": "2024-12-13", "close": 71.4, "volume": 77522.0}, {"date": "2024-12-16", "close": 71.7, "volume": 61795.0}, {"date": "2024-12-17", "close": 69.65, "volume": 64297.0}, {"date": "2024-12-18", "close": 67.65, "volume": 106356.0}, {"date": "2024-12-19", "close": 67.17, "volume": 72458.0}, {"date": "2024-12-20", "close": 67.04, "volume": 130392.0}, {"date": "2024-12-23", "close": 66.4, "volume": 74919.0}, {"date": "2024-12-24", "close": 67.55, "volume": 21938.0}, {"date": "2024-12-26", "close": 67.66, "volume": 183312.0}, {"date": "2024-12-27", "close": 65.7, "volume": 49421.0}, {"date": "2024-12-30", "close": 65.17, "volume": 46122.0}, {"date": "2024-12-31", "close": 65.36, "volume": 60126.0}, {"date": "2025-01-02", "close": 65.82, "volume": 76130.0}, {"date": "2025-01-03", "close": 66.87, "volume": 50137.0}, {"date": "2025-01-06", "close": 66.36, "volume": 62555.0}, {"date": "2025-01-07", "close": 65.33, "volume": 64499.0}, {"date": "2025-01-08", "close": 65.13, "volume": 68391.0}, {"date": "2025-01-10", "close": 63.27, "volume": 96455.0}, {"date": "2025-01-13", "close": 63.85, "volume": 50670.0}, {"date": "2025-01-14", "close": 65.73, "volume": 55822.0}, {"date": "2025-01-15", "close": 67.78, "volume": 71777.0}, {"date": "2025-01-16", "close": 68.12, "volume": 69780.0}, {"date": "2025-01-17", "close": 67.9, "volume": 40420.0}, {"date": "2025-01-21", "close": 68.01, "volume": 82926.0}, {"date": "2025-01-22", "close": 68.54, "volume": 203172.0}, {"date": "2025-01-23", "close": 69.18, "volume": 73983.0}, {"date": "2025-01-24", "close": 66.89, "volume": 83305.0}, {"date": "2025-01-27", "close": 66.58, "volume": 133617.0}, {"date": "2025-01-28", "close": 67.53, "volume": 55475.0}, {"date": "2025-01-29", "close": 68.11, "volume": 84361.0}, {"date": "2025-01-30", "close": 68.61, "volume": 162475.0}, {"date": "2025-01-31", "close": 65.97, "volume": 116488.0}, {"date": "2025-02-03", "close": 64.17, "volume": 61159.0}, {"date": "2025-02-04", "close": 65.49, "volume": 59042.0}, {"date": "2025-02-05", "close": 65.35, "volume": 65344.0}, {"date": "2025-02-06", "close": 65.52, "volume": 50539.0}, {"date": "2025-02-07", "close": 65.1, "volume": 71992.0}, {"date": "2025-02-10", "close": 65.27, "volume": 70681.0}, {"date": "2025-02-11", "close": 65.83, "volume": 83639.0}, {"date": "2025-02-12", "close": 63.72, "volume": 99251.0}, {"date": "2025-02-13", "close": 63.75, "volume": 97311.0}, {"date": "2025-02-14", "close": 62.8, "volume": 65951.0}, {"date": "2025-02-18", "close": 62.19, "volume": 137615.0}, {"date": "2025-02-19", "close": 62.52, "volume": 118650.0}, {"date": "2025-02-20", "close": 60.9, "volume": 148111.0}, {"date": "2025-02-21", "close": 60.11, "volume": 117566.0}, {"date": "2025-02-24", "close": 58.11, "volume": 79476.0}, {"date": "2025-02-25", "close": 59.25, "volume": 82508.0}, {"date": "2025-02-26", "close": 58.33, "volume": 78429.0}, {"date": "2025-02-27", "close": 58.12, "volume": 77159.0}, {"date": "2025-02-28", "close": 57.92, "volume": 78065.0}, {"date": "2025-03-03", "close": 55.35, "volume": 163158.0}, {"date": "2025-03-04", "close": 54.62, "volume": 149209.0}, {"date": "2025-03-05", "close": 54.87, "volume": 162147.0}, {"date": "2025-03-06", "close": 46.47, "volume": 643304.0}, {"date": "2025-03-07", "close": 47.82, "volume": 268153.0}, {"date": "2025-03-10", "close": 46.87, "volume": 271350.0}, {"date": "2025-03-11", "close": 46.24, "volume": 182630.0}, {"date": "2025-03-12", "close": 45.54, "volume": 101003.0}, {"date": "2025-03-13", "close": 44.04, "volume": 164582.0}, {"date": "2025-03-14", "close": 44.7, "volume": 184020.0}, {"date": "2025-03-17", "close": 44.52, "volume": 211861.0}, {"date": "2025-03-18", "close": 44.49, "volume": 147750.0}, {"date": "2025-03-19", "close": 44.51, "volume": 129697.0}, {"date": "2025-03-20", "close": 44.41, "volume": 100544.0}, {"date": "2025-03-21", "close": 42.76, "volume": 479424.0}, {"date": "2025-03-24", "close": 44.3, "volume": 98539.0}, {"date": "2025-03-25", "close": 43.86, "volume": 117313.0}, {"date": "2025-03-26", "close": 44.69, "volume": 154828.0}, {"date": "2025-03-27", "close": 43.62, "volume": 114193.0}, {"date": "2025-03-28", "close": 42.43, "volume": 79409.0}, {"date": "2025-03-31", "close": 42.37, "volume": 143364.0}, {"date": "2025-04-01", "close": 42.95, "volume": 161126.0}, {"date": "2025-04-02", "close": 43.55, "volume": 136938.0}, {"date": "2025-04-03", "close": 40.43, "volume": 158243.0}, {"date": "2025-04-04", "close": 39.81, "volume": 191119.0}, {"date": "2025-04-07", "close": 39.61, "volume": 120712.0}, {"date": "2025-04-08", "close": 38.99, "volume": 153406.0}, {"date": "2025-04-09", "close": 41.84, "volume": 163543.0}, {"date": "2025-04-10", "close": 40.45, "volume": 94980.0}, {"date": "2025-04-11", "close": 41.08, "volume": 60078.0}, {"date": "2025-04-14", "close": 40.65, "volume": 95610.0}, {"date": "2025-04-15", "close": 40.66, "volume": 72131.0}, {"date": "2025-04-16", "close": 39.72, "volume": 66147.0}, {"date": "2025-04-17", "close": 40.19, "volume": 87564.0}, {"date": "2025-04-21", "close": 39.62, "volume": 68754.0}, {"date": "2025-04-22", "close": 40.49, "volume": 78829.0}, {"date": "2025-04-23", "close": 41.0, "volume": 71243.0}, {"date": "2025-04-24", "close": 42.24, "volume": 62319.0}, {"date": "2025-04-25", "close": 41.48, "volume": 64837.0}, {"date": "2025-04-28", "close": 41.14, "volume": 59541.0}, {"date": "2025-04-29", "close": 41.34, "volume": 46998.0}, {"date": "2025-04-30", "close": 40.81, "volume": 77967.0}, {"date": "2025-05-01", "close": 41.57, "volume": 56570.0}, {"date": "2025-05-02", "close": 42.48, "volume": 66514.0}, {"date": "2025-05-05", "close": 42.45, "volume": 46492.0}, {"date": "2025-05-06", "close": 42.09, "volume": 44962.0}, {"date": "2025-05-07", "close": 42.24, "volume": 63081.0}, {"date": "2025-05-08", "close": 45.03, "volume": 102140.0}, {"date": "2025-05-09", "close": 45.2, "volume": 75056.0}, {"date": "2025-05-12", "close": 46.74, "volume": 119019.0}, {"date": "2025-05-13", "close": 47.29, "volume": 69365.0}, {"date": "2025-05-14", "close": 45.93, "volume": 71214.0}, {"date": "2025-05-15", "close": 46.0, "volume": 51702.0}, {"date": "2025-05-16", "close": 46.37, "volume": 52291.0}, {"date": "2025-05-19", "close": 46.67, "volume": 35618.0}, {"date": "2025-05-20", "close": 46.23, "volume": 52987.0}, {"date": "2025-05-21", "close": 44.77, "volume": 56818.0}, {"date": "2025-05-22", "close": 44.75, "volume": 47031.0}, {"date": "2025-05-23", "close": 44.34, "volume": 40270.0}, {"date": "2025-05-27", "close": 45.76, "volume": 47648.0}, {"date": "2025-05-28", "close": 45.28, "volume": 61600.0}, {"date": "2025-05-29", "close": 45.56, "volume": 60860.0}, {"date": "2025-05-30", "close": 45.33, "volume": 71226.0}, {"date": "2025-06-02", "close": 44.84, "volume": 73819.0}, {"date": "2025-06-03", "close": 45.59, "volume": 60090.0}, {"date": "2025-06-04", "close": 44.98, "volume": 48123.0}, {"date": "2025-06-05", "close": 44.9, "volume": 47923.0}, {"date": "2025-06-06", "close": 45.6, "volume": 30031.0}, {"date": "2025-06-09", "close": 45.79, "volume": 54087.0}, {"date": "2025-06-10", "close": 46.1, "volume": 42656.0}, {"date": "2025-06-11", "close": 45.95, "volume": 63257.0}, {"date": "2025-06-12", "close": 45.69, "volume": 62580.0}, {"date": "2025-06-13", "close": 43.74, "volume": 66688.0}, {"date": "2025-06-16", "close": 44.27, "volume": 54244.0}, {"date": "2025-06-17", "close": 43.36, "volume": 75956.0}, {"date": "2025-06-18", "close": 44.13, "volume": 74751.0}, {"date": "2025-06-20", "close": 43.71, "volume": 96681.0}, {"date": "2025-06-23", "close": 44.4, "volume": 63955.0}, {"date": "2025-06-24", "close": 44.86, "volume": 40878.0}, {"date": "2025-06-25", "close": 43.72, "volume": 48002.0}, {"date": "2025-06-26", "close": 44.46, "volume": 68229.0}, {"date": "2025-06-27", "close": 44.42, "volume": 226965.0}, {"date": "2025-06-30", "close": 44.46, "volume": 76664.0}, {"date": "2025-07-01", "close": 45.82, "volume": 81795.0}, {"date": "2025-07-02", "close": 46.56, "volume": 158851.0}, {"date": "2025-07-03", "close": 46.48, "volume": 31203.0}, {"date": "2025-07-07", "close": 45.28, "volume": 77844.0}, {"date": "2025-07-08", "close": 45.45, "volume": 72053.0}, {"date": "2025-07-09", "close": 45.42, "volume": 35662.0}, {"date": "2025-07-10", "close": 45.56, "volume": 55619.0}, {"date": "2025-07-11", "close": 45.03, "volume": 75284.0}, {"date": "2025-07-14", "close": 44.39, "volume": 45474.0}, {"date": "2025-07-15", "close": 43.47, "volume": 59871.0}, {"date": "2025-07-16", "close": 43.3, "volume": 53330.0}, {"date": "2025-07-17", "close": 43.56, "volume": 57830.0}, {"date": "2025-07-18", "close": 42.33, "volume": 53737.0}, {"date": "2025-07-21", "close": 41.96, "volume": 65987.0}, {"date": "2025-07-22", "close": 42.45, "volume": 83567.0}, {"date": "2025-07-23", "close": 43.0, "volume": 90486.0}, {"date": "2025-07-24", "close": 44.09, "volume": 144552.0}, {"date": "2025-07-25", "close": 43.65, "volume": 115146.0}, {"date": "2025-07-28", "close": 42.75, "volume": 57234.0}, {"date": "2025-07-29", "close": 41.81, "volume": 93060.0}, {"date": "2025-07-30", "close": 41.42, "volume": 121959.0}, {"date": "2025-07-31", "close": 40.75, "volume": 106514.0}, {"date": "2025-08-01", "close": 40.19, "volume": 107456.0}, {"date": "2025-08-04", "close": 40.85, "volume": 87187.0}, {"date": "2025-08-05", "close": 41.39, "volume": 80393.0}, {"date": "2025-08-06", "close": 41.54, "volume": 93572.0}, {"date": "2025-08-07", "close": 39.74, "volume": 634820.0}, {"date": "2025-08-08", "close": 39.75, "volume": 196227.0}, {"date": "2025-08-11", "close": 40.95, "volume": 137029.0}, {"date": "2025-08-12", "close": 42.1, "volume": 111704.0}, {"date": "2025-08-13", "close": 43.5, "volume": 144846.0}, {"date": "2025-08-14", "close": 42.9, "volume": 148891.0}, {"date": "2025-08-15", "close": 43.0, "volume": 239040.0}, {"date": "2025-08-18", "close": 43.11, "volume": 124541.0}, {"date": "2025-08-19", "close": 43.52, "volume": 116178.0}, {"date": "2025-08-20", "close": 43.26, "volume": 126741.0}, {"date": "2025-08-21", "close": 42.9, "volume": 100808.0}, {"date": "2025-08-22", "close": 44.86, "volume": 175758.0}, {"date": "2025-08-25", "close": 44.48, "volume": 90584.0}, {"date": "2025-08-26", "close": 44.26, "volume": 176562.0}, {"date": "2025-08-27", "close": 44.18, "volume": 112033.0}, {"date": "2025-08-28", "close": 42.45, "volume": 106714.0}, {"date": "2025-08-29", "close": 42.09, "volume": 90287.0}, {"date": "2025-09-02", "close": 40.72, "volume": 97667.0}, {"date": "2025-09-03", "close": 40.55, "volume": 90398.0}, {"date": "2025-09-04", "close": 41.81, "volume": 107455.0}, {"date": "2025-09-05", "close": 41.78, "volume": 77084.0}, {"date": "2025-09-08", "close": 41.46, "volume": 80850.0}, {"date": "2025-09-09", "close": 39.87, "volume": 92882.0}, {"date": "2025-09-10", "close": 39.65, "volume": 69975.0}, {"date": "2025-09-11", "close": 41.12, "volume": 88204.0}, {"date": "2025-09-12", "close": 39.75, "volume": 70595.0}, {"date": "2025-09-15", "close": 39.51, "volume": 86020.0}, {"date": "2025-09-16", "close": 39.37, "volume": 52530.0}, {"date": "2025-09-17", "close": 39.45, "volume": 72194.0}, {"date": "2025-09-18", "close": 40.96, "volume": 99187.0}, {"date": "2025-09-19", "close": 38.19, "volume": 411492.0}, {"date": "2025-09-22", "close": 39.37, "volume": 182510.0}, {"date": "2025-09-23", "close": 39.16, "volume": 132991.0}, {"date": "2025-09-24", "close": 38.99, "volume": 93429.0}, {"date": "2025-09-25", "close": 38.73, "volume": 61035.0}, {"date": "2025-09-26", "close": 39.47, "volume": 101776.0}, {"date": "2025-09-29", "close": 39.66, "volume": 71702.0}, {"date": "2025-09-30", "close": 40.42, "volume": 115558.0}, {"date": "2025-10-01", "close": 40.03, "volume": 88994.0}, {"date": "2025-10-02", "close": 40.26, "volume": 50939.0}, {"date": "2025-10-03", "close": 40.5, "volume": 49585.0}, {"date": "2025-10-06", "close": 39.99, "volume": 152073.0}, {"date": "2025-10-07", "close": 39.89, "volume": 123301.0}, {"date": "2025-10-08", "close": 40.46, "volume": 112683.0}, {"date": "2025-10-09", "close": 39.92, "volume": 125024.0}, {"date": "2025-10-10", "close": 39.56, "volume": 207987.0}, {"date": "2025-10-13", "close": 40.61, "volume": 101448.0}, {"date": "2025-10-14", "close": 41.03, "volume": 64430.0}, {"date": "2025-10-15", "close": 41.56, "volume": 43165.0}, {"date": "2025-10-16", "close": 40.66, "volume": 67117.0}, {"date": "2025-10-17", "close": 40.16, "volume": 55172.0}, {"date": "2025-10-20", "close": 40.95, "volume": 42732.0}, {"date": "2025-10-21", "close": 40.93, "volume": 47226.0}, {"date": "2025-10-22", "close": 40.15, "volume": 64205.0}, {"date": "2025-10-23", "close": 40.77, "volume": 76492.0}, {"date": "2025-10-24", "close": 40.86, "volume": 32773.0}, {"date": "2025-10-27", "close": 40.07, "volume": 59958.0}, {"date": "2025-10-28", "close": 40.73, "volume": 55131.0}, {"date": "2025-10-29", "close": 40.19, "volume": 72611.0}, {"date": "2025-10-30", "close": 40.91, "volume": 51406.0}, {"date": "2025-10-31", "close": 40.14, "volume": 62953.0}, {"date": "2025-11-03", "close": 39.87, "volume": 46058.0}, {"date": "2025-11-04", "close": 39.31, "volume": 65473.0}, {"date": "2025-11-05", "close": 40.35, "volume": 80443.0}, {"date": "2025-11-06", "close": 38.57, "volume": 136899.0}, {"date": "2025-11-07", "close": 39.37, "volume": 68621.0}, {"date": "2025-11-10", "close": 38.52, "volume": 92837.0}, {"date": "2025-11-11", "close": 38.19, "volume": 114778.0}, {"date": "2025-11-12", "close": 38.3, "volume": 58066.0}, {"date": "2025-11-13", "close": 38.12, "volume": 81561.0}, {"date": "2025-11-14", "close": 37.77, "volume": 63688.0}, {"date": "2025-11-17", "close": 35.77, "volume": 70062.0}, {"date": "2025-11-18", "close": 36.16, "volume": 95686.0}, {"date": "2025-11-19", "close": 36.44, "volume": 78990.0}, {"date": "2025-11-20", "close": 36.69, "volume": 96276.0}, {"date": "2025-11-21", "close": 37.18, "volume": 100958.0}, {"date": "2025-11-24", "close": 37.59, "volume": 264680.0}, {"date": "2025-11-25", "close": 38.59, "volume": 78585.0}, {"date": "2025-11-26", "close": 38.57, "volume": 66862.0}, {"date": "2025-11-28", "close": 38.74, "volume": 36066.0}, {"date": "2025-12-01", "close": 37.68, "volume": 71961.0}, {"date": "2025-12-02", "close": 37.65, "volume": 75534.0}, {"date": "2025-12-03", "close": 38.47, "volume": 40013.0}, {"date": "2025-12-04", "close": 37.85, "volume": 63860.0}, {"date": "2025-12-05", "close": 38.18, "volume": 50281.0}, {"date": "2025-12-08", "close": 37.23, "volume": 71797.0}, {"date": "2025-12-09", "close": 37.12, "volume": 75969.0}, {"date": "2025-12-10", "close": 38.24, "volume": 172483.0}, {"date": "2025-12-11", "close": 39.07, "volume": 90483.0}, {"date": "2025-12-12", "close": 39.11, "volume": 84413.0}, {"date": "2025-12-15", "close": 38.74, "volume": 122346.0}, {"date": "2025-12-16", "close": 38.4, "volume": 42647.0}, {"date": "2025-12-17", "close": 38.03, "volume": 44221.0}, {"date": "2025-12-18", "close": 38.08, "volume": 42146.0}, {"date": "2025-12-19", "close": 37.2, "volume": 179754.0}, {"date": "2025-12-22", "close": 38.0, "volume": 68390.0}, {"date": "2025-12-23", "close": 37.91, "volume": 53988.0}, {"date": "2025-12-24", "close": 38.5, "volume": 49270.0}, {"date": "2025-12-26", "close": 38.15, "volume": 75658.0}, {"date": "2025-12-29", "close": 37.44, "volume": 264215.0}, {"date": "2025-12-30", "close": 38.16, "volume": 160230.0}, {"date": "2025-12-31", "close": 37.37, "volume": 101382.0}, {"date": "2026-01-02", "close": 37.44, "volume": 62747.0}, {"date": "2026-01-05", "close": 37.96, "volume": 54484.0}, {"date": "2026-01-06", "close": 38.73, "volume": 50336.0}, {"date": "2026-01-07", "close": 38.47, "volume": 50304.0}, {"date": "2026-01-08", "close": 39.51, "volume": 53431.0}, {"date": "2026-01-09", "close": 39.59, "volume": 39287.0}, {"date": "2026-01-12", "close": 40.09, "volume": 68899.0}, {"date": "2026-01-13", "close": 39.79, "volume": 42647.0}, {"date": "2026-01-14", "close": 40.06, "volume": 47376.0}, {"date": "2026-01-15", "close": 40.34, "volume": 54612.0}, {"date": "2026-01-16", "close": 41.0, "volume": 82970.0}, {"date": "2026-01-20", "close": 40.5, "volume": 51835.0}, {"date": "2026-01-21", "close": 41.01, "volume": 78798.0}, {"date": "2026-01-22", "close": 41.19, "volume": 33441.0}, {"date": "2026-01-23", "close": 40.53, "volume": 24789.0}, {"date": "2026-01-26", "close": 40.5, "volume": 36134.0}, {"date": "2026-01-27", "close": 40.5, "volume": 44989.0}, {"date": "2026-01-28", "close": 40.09, "volume": 43867.0}, {"date": "2026-01-29", "close": 40.99, "volume": 33745.0}, {"date": "2026-01-30", "close": 40.97, "volume": 58588.0}, {"date": "2026-02-02", "close": 41.95, "volume": 72553.0}, {"date": "2026-02-03", "close": 43.04, "volume": 66911.0}, {"date": "2026-02-04", "close": 44.06, "volume": 56949.0}, {"date": "2026-02-05", "close": 43.69, "volume": 40473.0}, {"date": "2026-02-06", "close": 44.6, "volume": 53421.0}, {"date": "2026-02-09", "close": 44.26, "volume": 36636.0}, {"date": "2026-02-10", "close": 44.06, "volume": 37049.0}, {"date": "2026-02-11", "close": 44.52, "volume": 54011.0}, {"date": "2026-02-12", "close": 43.97, "volume": 43202.0}, {"date": "2026-02-13", "close": 44.43, "volume": 38539.0}, {"date": "2026-02-17", "close": 43.66, "volume": 41766.0}, {"date": "2026-02-18", "close": 43.31, "volume": 39310.0}, {"date": "2026-02-19", "close": 42.84, "volume": 63360.0}, {"date": "2026-02-20", "close": 43.5, "volume": 54556.0}, {"date": "2026-02-23", "close": 41.97, "volume": 48388.0}, {"date": "2026-02-24", "close": 42.61, "volume": 34320.0}, {"date": "2026-02-25", "close": 42.24, "volume": 34790.0}, {"date": "2026-02-26", "close": 42.4, "volume": 37867.0}, {"date": "2026-02-27", "close": 42.03, "volume": 33381.0}, {"date": "2026-03-02", "close": 43.0, "volume": 79377.0}, {"date": "2026-03-03", "close": 43.29, "volume": 66094.0}, {"date": "2026-03-04", "close": 44.98, "volume": 80030.0}, {"date": "2026-03-05", "close": 47.87, "volume": 118911.0}, {"date": "2026-03-06", "close": 45.96, "volume": 67810.0}, {"date": "2026-03-09", "close": 44.98, "volume": 121779.0}, {"date": "2026-03-10", "close": 44.67, "volume": 102132.0}, {"date": "2026-03-11", "close": 44.28, "volume": 49794.0}, {"date": "2026-03-12", "close": 44.56, "volume": 78769.0}, {"date": "2026-03-13", "close": 43.88, "volume": 83485.0}, {"date": "2026-03-16", "close": 43.45, "volume": 63572.0}, {"date": "2026-03-17", "close": 43.67, "volume": 60735.0}, {"date": "2026-03-18", "close": 43.79, "volume": 139394.0}, {"date": "2026-03-19", "close": 43.67, "volume": 79140.0}, {"date": "2026-03-20", "close": 43.15, "volume": 318758.0}, {"date": "2026-03-23", "close": 44.54, "volume": 83206.0}, {"date": "2026-03-24", "close": 45.26, "volume": 81141.0}, {"date": "2026-03-25", "close": 45.17, "volume": 81629.0}, {"date": "2026-03-26", "close": 44.92, "volume": 64505.0}, {"date": "2026-03-27", "close": 45.2, "volume": 98863.0}, {"date": "2026-03-30", "close": 45.42, "volume": 101777.0}, {"date": "2026-03-31", "close": 45.55, "volume": 63140.0}, {"date": "2026-04-01", "close": 45.92, "volume": 62757.0}, {"date": "2026-04-02", "close": 45.69, "volume": 76662.0}, {"date": "2026-04-06", "close": 45.83, "volume": 139897.0}, {"date": "2026-04-07", "close": 45.84, "volume": 168254.0}, {"date": "2026-04-08", "close": 46.98, "volume": 99134.0}, {"date": "2026-04-09", "close": 48.38, "volume": 153989.0}, {"date": "2026-04-10", "close": 48.9, "volume": 100554.0}, {"date": "2026-04-13", "close": 48.8, "volume": 65527.0}, {"date": "2026-04-14", "close": 48.38, "volume": 60753.0}, {"date": "2026-04-15", "close": 46.85, "volume": 74507.0}, {"date": "2026-04-16", "close": 46.3, "volume": 106312.0}, {"date": "2026-04-17", "close": 47.53, "volume": 108405.0}, {"date": "2026-04-20", "close": 48.09, "volume": 116460.0}, {"date": "2026-04-21", "close": 47.25, "volume": 108880.0}, {"date": "2026-04-22", "close": 46.77, "volume": 53717.0}, {"date": "2026-04-23", "close": 47.67, "volume": 45416.0}, {"date": "2026-04-24", "close": 47.59, "volume": 55361.0}, {"date": "2026-04-27", "close": 48.08, "volume": 99806.0}, {"date": "2026-04-28", "close": 46.95, "volume": 60251.0}, {"date": "2026-04-29", "close": 46.54, "volume": 88356.0}, {"date": "2026-04-30", "close": 47.99, "volume": 160609.0}, {"date": "2026-05-01", "close": 47.83, "volume": 145193.0}, {"date": "2026-05-04", "close": 47.6, "volume": 67369.0}, {"date": "2026-05-05", "close": 49.7, "volume": 60334.0}, {"date": "2026-05-06", "close": 48.87, "volume": 133319.0}, {"date": "2026-05-07", "close": 47.69, "volume": 123992.0}, {"date": "2026-05-08", "close": 48.07, "volume": 69687.0}, {"date": "2026-05-11", "close": 48.02, "volume": 83002.0}, {"date": "2026-05-12", "close": 46.73, "volume": 97337.0}, {"date": "2026-05-13", "close": 46.96, "volume": 130480.0}, {"date": "2026-05-14", "close": 47.32, "volume": 132248.0}, {"date": "2026-05-15", "close": 46.74, "volume": 108757.0}, {"date": "2026-05-18", "close": 46.95, "volume": 74058.0}, {"date": "2026-05-19", "close": 46.57, "volume": 102271.0}, {"date": "2026-05-20", "close": 46.38, "volume": 104096.0}, {"date": "2026-05-21", "close": 46.39, "volume": 77936.0}, {"date": "2026-05-22", "close": 46.56, "volume": 50129.0}, {"date": "2026-05-26", "close": 47.26, "volume": 62749.0}, {"date": "2026-05-27", "close": 48.48, "volume": 70670.0}, {"date": "2026-05-28", "close": 48.84, "volume": 75606.0}, {"date": "2026-05-29", "close": 47.91, "volume": 71051.0}, {"date": "2026-06-01", "close": 47.12, "volume": 74166.0}, {"date": "2026-06-02", "close": 48.79, "volume": 63390.0}, {"date": "2026-06-03", "close": 47.94, "volume": 61421.0}, {"date": "2026-06-04", "close": 48.54, "volume": 50614.0}, {"date": "2026-06-05", "close": 47.48, "volume": 41332.0}, {"date": "2026-06-08", "close": 47.87, "volume": 71972.0}, {"date": "2026-06-09", "close": 48.84, "volume": 71038.0}, {"date": "2026-06-10", "close": 47.8, "volume": 63793.0}, {"date": "2026-06-11", "close": 48.77, "volume": 57654.0}, {"date": "2026-06-12", "close": 48.61, "volume": 36981.0}, {"date": "2026-06-15", "close": 49.06, "volume": 43073.0}, {"date": "2026-06-16", "close": 49.11, "volume": 62115.0}, {"date": "2026-06-17", "close": 48.67, "volume": 77205.0}, {"date": "2026-06-18", "close": 49.77, "volume": 99877.0}, {"date": "2026-06-22", "close": 49.73, "volume": 79447.0}, {"date": "2026-06-23", "close": 49.61, "volume": 112326.0}, {"date": "2026-06-24", "close": 50.79, "volume": 148722.0}, {"date": "2026-06-25", "close": 52.33, "volume": 87965.0}, {"date": "2026-06-26", "close": 52.93, "volume": 315886.0}, {"date": "2026-06-29", "close": 52.38, "volume": 82590.0}, {"date": "2026-06-30", "close": 51.15, "volume": 73181.0}, {"date": "2026-07-01", "close": 50.93, "volume": 67250.0}, {"date": "2026-07-02", "close": 49.01, "volume": 65060.0}, {"date": "2026-07-06", "close": 49.18, "volume": 52699.0}, {"date": "2026-07-07", "close": 47.8, "volume": 46763.0}, {"date": "2026-07-08", "close": 47.94, "volume": 60805.0}, {"date": "2026-07-09", "close": 48.25, "volume": 54031.0}, {"date": "2026-07-10", "close": 48.99, "volume": 59001.0}, {"date": "2026-07-13", "close": 48.8, "volume": 51707.0}, {"date": "2026-07-14", "close": 49.02, "volume": 105073.0}, {"date": "2026-07-15", "close": 49.26, "volume": 68184.0}, {"date": "2026-07-16", "close": 50.54, "volume": 53020.0}, {"date": "2026-07-17", "close": 49.64, "volume": 66619.0}, {"date": "2026-07-20", "close": 49.61, "volume": 42862.0}, {"date": "2026-07-21", "close": 50.38, "volume": 69234.0}, {"date": "2026-07-22", "close": 50.6, "volume": 53486.0}, {"date": "2026-07-23", "close": 51.22, "volume": 67881.0}, {"date": "2026-07-24", "close": 51.39, "volume": 65731.0}, {"date": "2026-07-27", "close": 51.25, "volume": 63551.0}, {"date": "2026-07-28", "close": 51.28, "volume": 70129.0}, {"date": "2026-07-29", "close": 50.6, "volume": 71395.0}, {"date": "2026-07-30", "close": 49.93, "volume": 67998.0}, {"date": "2026-07-31", "close": 50.3, "volume": 76127.0}, {"date": "2026-08-03", "close": 50.22, "volume": 67507.0}, {"date": "2026-08-04", "close": 50.82, "volume": 114172.0}, {"date": "2026-08-05", "close": 50.83, "volume": 92644.0}, {"date": "2026-08-06", "close": 54.41, "volume": 182534.0}, {"date": "2026-08-07", "close": 54.54, "volume": 122297.0}], "refreshing": true}