{"ticker": "NTCT", "overview": {"cik": "1078075", "ticker": "NTCT", "name": "NETSCOUT SYSTEMS INC", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000146", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001193125-26-431953", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000134", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-11", "title": "Employee share plan", "accession": "0001193125-26-389314", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193125-26-389272", "price_sensitive": true}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006884", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001628280-26-061340", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000119", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001628280-26-058859", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000115", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000391", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000112", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001964306-26-000378", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000502", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001078075-26-000108", "price_sensitive": true}]}, "description": "NETSCOUT SYSTEMS INC trades as NTCT on the NASDAQ and is registered in the United States, classified under Services-Computer Integrated Systems Design (SIC 7373). Privy Trades holds 921 insider filings for the company, from September 2003 to August 2026. Across those, 24 insiders disclosed 1 open-market purchase totalling $265.92K against 352 sales totalling $80.27M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 265920.235, "sell_n": 352, "sell_sum": 80265781.9601, "net": -79999861.7251, "insiders": 24, "first_date": "2003-09-03", "last_date": "2026-08-25"}, "metrics": {"ticker": "NTCT", "has_prices": true, "as_of": "2026-08-07", "last": 38.44, "prev_close": 40.13, "change": -1.6900000000000048, "change_pct": -0.04211313231996025, "session_volume": 763675.0, "vwap_5": 40.32075773552014, "vwap_20": 40.70707546035746, "vwap_60": 41.108541612239144, "vwap_250": 31.7203023168712, "high_52w": 44.84, "low_52w": 25.47, "avg_volume_20": 526574.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001696", "src": "13DG", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Netscout Systems Inc", "who_key": "NETSCOUT SYSTEMS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "NETSCOUT SYSTEMS INC moves to a 4.96% passive stake in NTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/0002100119-26-001696-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5267}, {"id": "0001078075-26-000147", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Anil K. Singhal", "who_key": "SINGHAL ANIL K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 257259.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on NTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000107807526000147/0001078075-26-000147-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11027}, {"id": "0001078075-26-000146", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "John Downing", "who_key": "DOWNING JOHN", "role": "EVP, Worldwide Sales Ops", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 127658.06000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on NTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232878/000107807526000146/0001078075-26-000146-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11027}, {"id": "0001078075-26-000121", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Michael Szabados", "who_key": "SZABADOS MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 150800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Board member offloads $151K of NTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1232884/000107807526000121/0001078075-26-000121-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100307}, {"id": "0001078075-26-000120", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Anthony John Piazza", "who_key": "Piazza Anthony John", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27865.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on NTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068041/000107807526000120/0001078075-26-000120-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100307}, {"id": "0001078075-26-000119", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Sanjay Munshi", "who_key": "Munshi Sanjay", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27639.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on NTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068013/000107807526000119/0001078075-26-000119-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100307}, {"id": "0001078075-26-000115", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Sanjay Munshi", "who_key": "Munshi Sanjay", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 89103.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite trims NTCT: $89K", "source_url": "https://www.sec.gov/Archives/edgar/data/2068013/000107807526000115/0001078075-26-000115-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111827}, {"id": "0001078075-26-000112", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "John Downing", "who_key": "DOWNING JOHN", "role": "EVP, Worldwide Sales Ops", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 307280.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider offloads $307K of NTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1232878/000107807526000112/0001078075-26-000112-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}, {"id": "13DG-0002100119-26-001496", "src": "13DG", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Netscout Systems Inc", "who_key": "NETSCOUT SYSTEMS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "NETSCOUT SYSTEMS INC takes a 5.01% passive stake in NTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/0002100119-26-001496-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0000093751-26-000502", "src": "13DG", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Netscout Systems Inc", "who_key": "NETSCOUT SYSTEMS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "NETSCOUT SYSTEMS INC takes a 5% passive stake in NTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/0000093751-26-000502-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180947}, {"id": "0001078075-26-000090", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "John Downing", "who_key": "DOWNING JOHN", "role": "EVP, World-Wide Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 91439.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on NTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000107807526000090/0001078075-26-000090-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196787}, {"id": "0001078075-26-000092", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Anil K. Singhal", "who_key": "SINGHAL ANIL K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 182839.03, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on NTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000107807526000092/0001078075-26-000092-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196787}, {"id": "0001078075-26-000094", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Michael Szabados", "who_key": "SZABADOS MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70691.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on NTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000107807526000094/0001078075-26-000094-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196787}, {"id": "0001078075-26-000097", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Eric Todd Watt", "who_key": "Watt Eric Todd", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on NTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000107807526000097/0001078075-26-000097-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196787}, {"id": "0002068041-26-000002", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Anthony John Piazza", "who_key": "Piazza Anthony John", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24396.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on NTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000206804126000002/0002068041-26-000002-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202547}, {"id": "0001232878-26-000002", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "John Downing", "who_key": "DOWNING JOHN", "role": "EVP, World-Wide Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 65899.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on NTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000123287826000002/0001232878-26-000002-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202547}, {"id": "0002068013-26-000002", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Sanjay Munshi", "who_key": "Munshi Sanjay", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24230.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on NTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000206801326000002/0002068013-26-000002-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202547}, {"id": "0001040585-26-000002", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Anil K. Singhal", "who_key": "SINGHAL ANIL K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 173756.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on NTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000104058526000002/0001040585-26-000002-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202547}, {"id": "0001232884-26-000002", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Michael Szabados", "who_key": "SZABADOS MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 76875.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on NTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000123288426000002/0001232884-26-000002-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202547}, {"id": "0001078075-26-000076", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "John Downing", "who_key": "DOWNING JOHN", "role": "EVP, World-Wide Sales", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 322320.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Someone inside NTCT is selling \u2014 $322K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000107807526000076/0001078075-26-000076-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212627}, {"id": "0001078075-26-000078", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Sanjay Munshi", "who_key": "Munshi Sanjay", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28494.180000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on NTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000107807526000078/0001078075-26-000078-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215507}, {"id": "0001078075-26-000080", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Anthony John Piazza", "who_key": "Piazza Anthony John", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28615.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on NTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000107807526000080/0001078075-26-000080-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215507}, {"id": "0001078075-26-000082", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Anil K. Singhal", "who_key": "SINGHAL ANIL K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 128670.30000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on NTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000107807526000082/0001078075-26-000082-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215507}, {"id": "0001078075-26-000084", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Michael Szabados", "who_key": "SZABADOS MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 75091.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on NTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000107807526000084/0001078075-26-000084-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215507}, {"id": "0001078075-26-000062", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "John Downing", "who_key": "DOWNING JOHN", "role": "EVP, World-Wide Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on NTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000107807526000062/0001078075-26-000062-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228467}, {"id": "0001078075-26-000064", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Sanjay Munshi", "who_key": "Munshi Sanjay", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on NTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000107807526000064/0001078075-26-000064-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228467}, {"id": "0001078075-26-000066", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Anthony John Piazza", "who_key": "Piazza Anthony John", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on NTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000107807526000066/0001078075-26-000066-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228467}, {"id": "0001078075-26-000068", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Anil K. Singhal", "who_key": "SINGHAL ANIL K", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on NTCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000107807526000068/0001078075-26-000068-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228467}, {"id": "0001078075-26-000054", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Sanjay Munshi", "who_key": "Munshi Sanjay", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 76224.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite trims NTCT: $76K", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000107807526000054/0001078075-26-000054-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "0001078075-26-000056", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Michael Szabados", "who_key": "SZABADOS MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 153600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Boardroom sells $154K of NTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000107807526000056/0001078075-26-000056-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}], "recent_buys": [{"id": "0000919574-11-006441", "src": "INSIDERS", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Cadian Capital Management, LLC", "who_key": "CADIAN CAPITAL MANAGEMENT, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 265920.235, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The whale tops up: $266K of NTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000091957411006441/0000919574-11-006441-index.htm", "trade_date": "2011-11-14", "timestamp": "2011-11-14", "mins": 7873427}], "institutional": [{"id": "13DG-0002100119-26-001696", "src": "13DG", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Netscout Systems Inc", "who_key": "NETSCOUT SYSTEMS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "NETSCOUT SYSTEMS INC moves to a 4.96% passive stake in NTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/0002100119-26-001696-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5267}, {"id": "13DG-0000093751-26-000502", "src": "13DG", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Netscout Systems Inc", "who_key": "NETSCOUT SYSTEMS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "NETSCOUT SYSTEMS INC takes a 5% passive stake in NTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/0000093751-26-000502-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0002100119-26-001496", "src": "13DG", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Netscout Systems Inc", "who_key": "NETSCOUT SYSTEMS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "NETSCOUT SYSTEMS INC takes a 5.01% passive stake in NTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/0002100119-26-001496-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0000764068-26-000017", "src": "13DG", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Legal & General Group Plc", "who_key": "Legal & General Group Plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Legal & General Group Plc takes a 5% passive stake in NTCT", "source_url": "https://www.sec.gov/Archives/edgar/data/764068/0000764068-26-000017-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}, {"id": "13DG-0002100121-26-000629", "src": "13DG", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Netscout Systems Inc", "who_key": "NETSCOUT SYSTEMS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "NETSCOUT SYSTEMS INC crosses 5% of NTCT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/0002100121-26-000629-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0000102909-26-001870", "src": "13DG", "ticker": "NTCT", "cik": "1078075", "company": "NETSCOUT SYSTEMS INC", "company_raw": "NETSCOUT SYSTEMS INC", "who": "Netscout Systems Inc", "who_key": "NETSCOUT SYSTEMS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "NETSCOUT SYSTEMS INC adjusts its stake in NTCT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/0000102909-26-001870-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NetScout Systems, Inc. - Common Stock", "new_value": "NETSCOUT SYSTEMS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001078075", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001078075", "applied": 1, "detected_at": "2026-10-26T09:58:23.434698"}]}, "key_people": [{"who": "TA Associates Inc", "who_key": "TA ASSOCIATES INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 12285208.203, "net": -12285208.203, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 955010.0, "date": "2007-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107048536/0001181431-07-048536-index.htm"}, {"action": "SELL", "amount": 811801.48, "date": "2007-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107045594/0001181431-07-045594-index.htm"}, {"action": "SELL", "amount": 2008185.585, "date": "2007-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107045066/0001181431-07-045066-index.htm"}, {"action": "SELL", "amount": 269938.62, "date": "2007-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107044590/0001181431-07-044590-index.htm"}, {"action": "SELL", "amount": 1657838.518, "date": "2007-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107043330/0001181431-07-043330-index.htm"}, {"action": "SELL", "amount": 1892434.0, "date": "2007-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107042415/0001181431-07-042415-index.htm"}, {"action": "SELL", "amount": 1610000.0000000002, "date": "2004-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143104013569/0001181431-04-013569-index.htm"}, {"action": "SELL", "amount": 830000.0000000001, "date": "2003-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000120919103033444/0001209191-03-033444-index.htm"}, {"action": "SELL", "amount": 2250000.0, "date": "2003-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000120919103030851/0001209191-03-030851-index.htm"}], "latest": {"action": "SELL", "amount": 955010.0, "date": "2007-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107048536/0001181431-07-048536-index.htm"}}, {"who": "Michael Szabados", "who_key": "SZABADOS MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 12176420.1503, "net": -12176420.1503, "trades": 106, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 150800.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1232884/000107807526000121/0001078075-26-000121-index.htm"}, {"action": "SELL", "amount": 153600.0, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000107807526000056/0001078075-26-000056-index.htm"}, {"action": "SELL", "amount": 116720.0, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000107807526000021/0001078075-26-000021-index.htm"}, {"action": "SELL", "amount": 113400.0, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000123288425000007/0001232884-25-000007-index.htm"}, {"action": "SELL", "amount": 91640.0, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000141588925023012/0001415889-25-023012-index.htm"}, {"action": "SELL", "amount": 170786.25, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000141588925013158/0001415889-25-013158-index.htm"}, {"action": "SELL", "amount": 152549.15, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000095017025014560/0000950170-25-014560-index.htm"}, {"action": "SELL", "amount": 138563.1, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000095017024119577/0000950170-24-119577-index.htm"}, {"action": "SELL", "amount": 122270.85, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000095017024106430/0000950170-24-106430-index.htm"}, {"action": "SELL", "amount": 102055.0, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000095017024061162/0000950170-24-061162-index.htm"}, {"action": "SELL", "amount": 110664.5, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000095017024009396/0000950170-24-009396-index.htm"}, {"action": "SELL", "amount": 105178.99999999999, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000095017023069421/0000950170-23-069421-index.htm"}, {"action": "SELL", "amount": 138975.0, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000095017023038256/0000950170-23-038256-index.htm"}, {"action": "SELL", "amount": 147165.5, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000095017023020868/0000950170-23-020868-index.htm"}, {"action": "SELL", "amount": 157148.5, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924323003404/0000899243-23-003404-index.htm"}, {"action": "SELL", "amount": 214140.0, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924322034895/0000899243-22-034895-index.htm"}, {"action": "SELL", "amount": 254181.75000000003, "date": "2022-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924322028369/0000899243-22-028369-index.htm"}, {"action": "SELL", "amount": 242232.75, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924322017759/0000899243-22-017759-index.htm"}, {"action": "SELL", "amount": 232692.75, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924322004179/0000899243-22-004179-index.htm"}, {"action": "SELL", "amount": 211575.03999999998, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924321043910/0000899243-21-043910-index.htm"}, {"action": "SELL", "amount": 210495.0, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924321031403/0000899243-21-031403-index.htm"}, {"action": "SELL", "amount": 197639.25, "date": "2021-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924321019263/0000899243-21-019263-index.htm"}, {"action": "SELL", "amount": 221862.75, "date": "2021-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924321005165/0000899243-21-005165-index.htm"}, {"action": "SELL", "amount": 155606.25, "date": "2020-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924320030474/0000899243-20-030474-index.htm"}, {"action": "SELL", "amount": 152127.0, "date": "2020-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924320021221/0000899243-20-021221-index.htm"}], "latest": {"action": "SELL", "amount": 150800.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1232884/000107807526000121/0001078075-26-000121-index.htm"}}, {"who": "TA Associates VIII LLC", "who_key": "TA ASSOCIATES VIII LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 11322459.1793, "net": -11322459.1793, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 725731.1991999999, "date": "2007-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107048530/0001181431-07-048530-index.htm"}, {"action": "SELL", "amount": 616908.5426, "date": "2007-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107045589/0001181431-07-045589-index.htm"}, {"action": "SELL", "amount": 1526056.2114, "date": "2007-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107045061/0001181431-07-045061-index.htm"}, {"action": "SELL", "amount": 205136.0436, "date": "2007-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107044582/0001181431-07-044582-index.htm"}, {"action": "SELL", "amount": 1259815.3284, "date": "2007-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107043323/0001181431-07-043323-index.htm"}, {"action": "SELL", "amount": 1438094.9941, "date": "2007-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107042408/0001181431-07-042408-index.htm"}, {"action": "SELL", "amount": 1986723.41, "date": "2007-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107038603/0001181431-07-038603-index.htm"}, {"action": "SELL", "amount": 1223463.1500000001, "date": "2004-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143104013566/0001181431-04-013566-index.htm"}, {"action": "SELL", "amount": 630725.3, "date": "2003-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000120919103033446/0001209191-03-033446-index.htm"}, {"action": "SELL", "amount": 1709805.0, "date": "2003-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000120919103030852/0001209191-03-030852-index.htm"}], "latest": {"action": "SELL", "amount": 725731.1991999999, "date": "2007-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107048530/0001181431-07-048530-index.htm"}}, {"who": "TA Advent VIII LP", "who_key": "TA ADVENT VIII LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 11322459.1793, "net": -11322459.1793, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 725731.1991999999, "date": "2007-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107048529/0001181431-07-048529-index.htm"}, {"action": "SELL", "amount": 616908.5426, "date": "2007-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107045588/0001181431-07-045588-index.htm"}, {"action": "SELL", "amount": 1526056.2114, "date": "2007-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107045060/0001181431-07-045060-index.htm"}, {"action": "SELL", "amount": 205136.0436, "date": "2007-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107044581/0001181431-07-044581-index.htm"}, {"action": "SELL", "amount": 1259815.3284, "date": "2007-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107043322/0001181431-07-043322-index.htm"}, {"action": "SELL", "amount": 1438094.9941, "date": "2007-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107042407/0001181431-07-042407-index.htm"}, {"action": "SELL", "amount": 1986723.41, "date": "2007-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107038604/0001181431-07-038604-index.htm"}, {"action": "SELL", "amount": 1223463.1500000001, "date": "2004-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143104013568/0001181431-04-013568-index.htm"}, {"action": "SELL", "amount": 630725.3, "date": "2003-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000120919103033453/0001209191-03-033453-index.htm"}, {"action": "SELL", "amount": 1709805.0, "date": "2003-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000120919103030837/0001209191-03-030837-index.htm"}], "latest": {"action": "SELL", "amount": 725731.1991999999, "date": "2007-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143107048529/0001181431-07-048529-index.htm"}}, {"who": "John Downing", "who_key": "DOWNING JOHN", "role": "EVP, World-Wide Sales", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8783150.6307, "net": -8783150.6307, "trades": 58, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 307280.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1232878/000107807526000112/0001078075-26-000112-index.htm"}, {"action": "SELL", "amount": 322320.0, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000107807526000076/0001078075-26-000076-index.htm"}, {"action": "SELL", "amount": 90000.0, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000107807526000023/0001078075-26-000023-index.htm"}, {"action": "SELL", "amount": 87540.0, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000107807526000019/0001078075-26-000019-index.htm"}, {"action": "SELL", "amount": 90000.0, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000123287825000012/0001232878-25-000012-index.htm"}, {"action": "SELL", "amount": 83400.0, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000123287825000010/0001232878-25-000010-index.htm"}, {"action": "SELL", "amount": 64199.99999999999, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000141588925021489/0001415889-25-021489-index.htm"}, {"action": "SELL", "amount": 70410.0, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000141588925015074/0001415889-25-015074-index.htm"}, {"action": "SELL", "amount": 72750.0, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000095017025023259/0000950170-25-023259-index.htm"}, {"action": "SELL", "amount": 67650.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000095017024126393/0000950170-24-126393-index.htm"}, {"action": "SELL", "amount": 84940.0, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000095017024098184/0000950170-24-098184-index.htm"}, {"action": "SELL", "amount": 65790.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000095017024017242/0000950170-24-017242-index.htm"}, {"action": "SELL", "amount": 60630.0, "date": "2023-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000095017023063764/0000950170-23-063764-index.htm"}, {"action": "SELL", "amount": 83700.0, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000095017023040810/0000950170-23-040810-index.htm"}, {"action": "SELL", "amount": 60000.0, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924323013347/0000899243-23-013347-index.htm"}, {"action": "SELL", "amount": 87450.0, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000095017023022487/0000950170-23-022487-index.htm"}, {"action": "SELL", "amount": 90300.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924323005685/0000899243-23-005685-index.htm"}, {"action": "SELL", "amount": 104640.00000000001, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924322035692/0000899243-22-035692-index.htm"}, {"action": "SELL", "amount": 101010.0, "date": "2022-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924322028367/0000899243-22-028367-index.htm"}, {"action": "SELL", "amount": 99420.0, "date": "2022-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924322018132/0000899243-22-018132-index.htm"}, {"action": "SELL", "amount": 92040.0, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924322006648/0000899243-22-006648-index.htm"}, {"action": "SELL", "amount": 98529.00000000001, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924321043911/0000899243-21-043911-index.htm"}, {"action": "SELL", "amount": 82452.90000000001, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924321032336/0000899243-21-032336-index.htm"}, {"action": "SELL", "amount": 80040.0, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924321019256/0000899243-21-019256-index.htm"}, {"action": "SELL", "amount": 93000.0, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924321006296/0000899243-21-006296-index.htm"}], "latest": {"action": "SELL", "amount": 307280.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1232878/000107807526000112/0001078075-26-000112-index.htm"}}, {"who": "Jean A. Bua", "who_key": "BUA JEAN A", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3862618.4192, "net": -3862618.4192, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 287032.8786, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000095017025021286/0000950170-25-021286-index.htm"}, {"action": "SELL", "amount": 391192.4065, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000095017024099969/0000950170-24-099969-index.htm"}, {"action": "SELL", "amount": 587083.393, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924323005248/0000899243-23-005248-index.htm"}, {"action": "SELL", "amount": 611908.3598, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924322006646/0000899243-22-006646-index.htm"}, {"action": "SELL", "amount": 595714.841, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924321006890/0000899243-21-006890-index.htm"}, {"action": "SELL", "amount": 459220.7436, "date": "2020-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924320003813/0000899243-20-003813-index.htm"}, {"action": "SELL", "amount": 269533.52999999997, "date": "2019-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924319002867/0000899243-19-002867-index.htm"}, {"action": "SELL", "amount": 248046.30000000002, "date": "2018-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924318021223/0000899243-18-021223-index.htm"}, {"action": "SELL", "amount": 136097.0, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924318013599/0000899243-18-013599-index.htm"}, {"action": "SELL", "amount": 74898.31, "date": "2014-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000120919114053081/0001209191-14-053081-index.htm"}, {"action": "SELL", "amount": 72394.30930000001, "date": "2014-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000120919114048678/0001209191-14-048678-index.htm"}, {"action": "SELL", "amount": 65087.7878, "date": "2014-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000120919114035922/0001209191-14-035922-index.htm"}, {"action": "SELL", "amount": 64408.5596, "date": "2014-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000120919114029929/0001209191-14-029929-index.htm"}], "latest": {"action": "SELL", "amount": 287032.8786, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000095017025021286/0000950170-25-021286-index.htm"}}, {"who": "David P. Sommers", "who_key": "SOMMERS DAVID P", "role": "Executive Vice-Chairman", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3528863.7875, "net": -3528863.7875, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 528000.0, "date": "2012-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143112006878/0001181431-12-006878-index.htm"}, {"action": "SELL", "amount": 197443.8, "date": "2010-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143110057071/0001181431-10-057071-index.htm"}, {"action": "SELL", "amount": 226612.425, "date": "2010-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143110055431/0001181431-10-055431-index.htm"}, {"action": "SELL", "amount": 151291.0, "date": "2010-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143110011009/0001181431-10-011009-index.htm"}, {"action": "SELL", "amount": 302027.0, "date": "2010-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143110010221/0001181431-10-010221-index.htm"}, {"action": "SELL", "amount": 143046.0, "date": "2010-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143110005665/0001181431-10-005665-index.htm"}, {"action": "SELL", "amount": 289698.0, "date": "2010-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143110005218/0001181431-10-005218-index.htm"}, {"action": "SELL", "amount": 90048.4, "date": "2009-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143109054923/0001181431-09-054923-index.htm"}, {"action": "SELL", "amount": 247630.0, "date": "2009-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143109054069/0001181431-09-054069-index.htm"}, {"action": "SELL", "amount": 83572.0, "date": "2009-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143110005196/0001181431-10-005196-index.htm"}, {"action": "SELL", "amount": 72930.0, "date": "2009-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143109052893/0001181431-09-052893-index.htm"}, {"action": "SELL", "amount": 8970.0, "date": "2009-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143109051642/0001181431-09-051642-index.htm"}, {"action": "SELL", "amount": 127300.0, "date": "2009-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143109049487/0001181431-09-049487-index.htm"}, {"action": "SELL", "amount": 262500.0, "date": "2009-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143109048880/0001181431-09-048880-index.htm"}, {"action": "SELL", "amount": 120096.0, "date": "2009-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143109014249/0001181431-09-014249-index.htm"}, {"action": "SELL", "amount": 131522.0, "date": "2009-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143109012194/0001181431-09-012194-index.htm"}, {"action": "SELL", "amount": 134804.0, "date": "2009-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143109010474/0001181431-09-010474-index.htm"}, {"action": "SELL", "amount": 135079.0, "date": "2009-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143109008939/0001181431-09-008939-index.htm"}, {"action": "SELL", "amount": 214311.789, "date": "2009-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143109007148/0001181431-09-007148-index.htm"}, {"action": "SELL", "amount": 27516.440000000002, "date": "2009-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143109005375/0001181431-09-005375-index.htm"}, {"action": "SELL", "amount": 19427.7565, "date": "2008-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000122520108000014/0001225201-08-000014-index.htm"}, {"action": "SELL", "amount": 15038.177000000001, "date": "2007-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000122520107000002/0001225201-07-000002-index.htm"}], "latest": {"action": "SELL", "amount": 528000.0, "date": "2012-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143112006878/0001181431-12-006878-index.htm"}}, {"who": "Vincent J. Mullarkey", "who_key": "MULLARKEY VINCENT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2973973.2342, "net": -2973973.2342, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 656190.0642, "date": "2018-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924318024190/0000899243-18-024190-index.htm"}, {"action": "SELL", "amount": 152580.0, "date": "2018-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924318022876/0000899243-18-022876-index.htm"}, {"action": "SELL", "amount": 354475.19999999995, "date": "2016-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924316012472/0000899243-16-012472-index.htm"}, {"action": "SELL", "amount": 40331.97, "date": "2015-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924315008517/0000899243-15-008517-index.htm"}, {"action": "SELL", "amount": 397419.0, "date": "2015-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924315004649/0000899243-15-004649-index.htm"}, {"action": "SELL", "amount": 435878.0, "date": "2014-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000120919114048671/0001209191-14-048671-index.htm"}, {"action": "SELL", "amount": 249198.99999999997, "date": "2013-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143113048462/0001181431-13-048462-index.htm"}, {"action": "SELL", "amount": 687900.0, "date": "2010-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000118143110052396/0001181431-10-052396-index.htm"}], "latest": {"action": "SELL", "amount": 656190.0642, "date": "2018-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1078075/000089924318024190/0000899243-18-024190-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -307280.0}, {"date": "2026-08-17", "net": -89103.63}, {"date": "2026-08-25", "net": -150800.0}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000146", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001193125-26-431953", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000134", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-11", "title": "Employee share plan", "accession": "0001193125-26-389314", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193125-26-389272", "price_sensitive": true}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006884", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001628280-26-061340", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000119", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001628280-26-058859", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000115", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000391", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001078075-26-000112", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001964306-26-000378", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000502", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001078075-26-000108", "price_sensitive": true}], "performance": {"ticker": "NTCT", "has_prices": true, "summary": {"n": 1, "avg": 0.3699215965787598, "win_rate": 1.0, "best": 0.3699215965787598, "worst": 0.3699215965787598, "as_of": "2026-08-07"}, "buys": [{"who": "CADIAN CAPITAL MANAGEMENT, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 265920.235, "date": "2011-11-14", "score": 41.7, "ref_price": 28.06, "return": 0.3699215965787598}]}, "price_series": [{"date": "2016-08-03", "close": 28.06, "volume": 1304763.0}, {"date": "2016-08-04", "close": 27.67, "volume": 591028.0}, {"date": "2016-08-05", "close": 27.93, "volume": 552662.0}, {"date": "2016-08-08", "close": 27.8, "volume": 640113.0}, {"date": "2016-08-09", "close": 27.7, "volume": 534338.0}, {"date": "2016-08-10", "close": 27.72, "volume": 586563.0}, {"date": "2016-08-11", "close": 27.98, "volume": 437243.0}, {"date": "2016-08-12", "close": 28.07, "volume": 598203.0}, {"date": "2016-08-15", "close": 28.62, "volume": 852836.0}, {"date": "2016-08-16", "close": 28.55, "volume": 449560.0}, {"date": "2016-08-17", "close": 28.57, "volume": 841062.0}, {"date": "2016-08-18", "close": 28.82, "volume": 488571.0}, {"date": "2016-08-19", "close": 29.15, "volume": 424497.0}, {"date": "2016-08-22", "close": 29.05, "volume": 364243.0}, {"date": "2016-08-23", "close": 29.7, "volume": 800928.0}, {"date": "2016-08-24", "close": 29.4, "volume": 489653.0}, {"date": "2016-08-25", "close": 29.59, "volume": 451820.0}, {"date": "2016-08-26", "close": 29.77, "volume": 559046.0}, {"date": "2016-08-29", "close": 29.75, "volume": 668116.0}, {"date": "2016-08-30", "close": 30.16, "volume": 698801.0}, {"date": "2016-08-31", "close": 29.58, "volume": 779688.0}, {"date": "2016-09-01", "close": 29.73, "volume": 614436.0}, {"date": "2016-09-02", "close": 30.11, "volume": 696689.0}, {"date": "2016-09-06", "close": 29.75, "volume": 543393.0}, {"date": "2016-09-07", "close": 29.69, "volume": 540746.0}, {"date": "2016-09-08", "close": 29.1, "volume": 616560.0}, {"date": "2016-09-09", "close": 28.18, "volume": 909889.0}, {"date": "2016-09-12", "close": 28.6, "volume": 949898.0}, {"date": "2016-09-13", "close": 28.57, "volume": 606546.0}, {"date": "2016-09-14", "close": 28.6, "volume": 740052.0}, {"date": "2016-09-15", "close": 29.42, "volume": 569537.0}, {"date": "2016-09-16", "close": 29.11, "volume": 1759780.0}, {"date": "2016-09-19", "close": 29.21, "volume": 391039.0}, {"date": "2016-09-20", "close": 28.45, "volume": 380161.0}, {"date": "2016-09-21", "close": 28.69, "volume": 383371.0}, {"date": "2016-09-22", "close": 29.42, "volume": 393543.0}, {"date": "2016-09-23", "close": 29.12, "volume": 461711.0}, {"date": "2016-09-26", "close": 28.48, "volume": 618107.0}, {"date": "2016-09-27", "close": 29.11, "volume": 468797.0}, {"date": "2016-09-28", "close": 29.58, "volume": 471091.0}, {"date": "2016-09-29", "close": 28.99, "volume": 311508.0}, {"date": "2016-09-30", "close": 29.25, "volume": 735498.0}, {"date": "2016-10-03", "close": 28.81, "volume": 486121.0}, {"date": "2016-10-04", "close": 28.87, "volume": 176998.0}, {"date": "2016-10-05", "close": 29.46, "volume": 333059.0}, {"date": "2016-10-06", "close": 29.24, "volume": 386787.0}, {"date": "2016-10-07", "close": 28.74, "volume": 368200.0}, {"date": "2016-10-10", "close": 28.79, "volume": 346012.0}, {"date": "2016-10-11", "close": 28.21, "volume": 855279.0}, {"date": "2016-10-12", "close": 28.33, "volume": 828028.0}, {"date": "2016-10-13", "close": 28.19, "volume": 946445.0}, {"date": "2016-10-14", "close": 28.55, "volume": 741798.0}, {"date": "2016-10-17", "close": 29.05, "volume": 578341.0}, {"date": "2016-10-18", "close": 29.0, "volume": 567278.0}, {"date": "2016-10-19", "close": 29.3, "volume": 402487.0}, {"date": "2016-10-20", "close": 29.15, "volume": 465993.0}, {"date": "2016-10-21", "close": 29.6, "volume": 730129.0}, {"date": "2016-10-24", "close": 29.75, "volume": 603201.0}, {"date": "2016-10-25", "close": 29.525, "volume": 598519.0}, {"date": "2016-10-26", "close": 29.2, "volume": 1153716.0}, {"date": "2016-10-27", "close": 27.3, "volume": 2259290.0}, {"date": "2016-10-28", "close": 27.55, "volume": 691389.0}, {"date": "2016-10-31", "close": 27.45, "volume": 1118568.0}, {"date": "2016-11-01", "close": 27.4, "volume": 985638.0}, {"date": "2016-11-02", "close": 27.3, "volume": 1254969.0}, {"date": "2016-11-03", "close": 27.7, "volume": 917011.0}, {"date": "2016-11-04", "close": 28.0, "volume": 783513.0}, {"date": "2016-11-07", "close": 29.35, "volume": 650881.0}, {"date": "2016-11-08", "close": 29.75, "volume": 609410.0}, {"date": "2016-11-09", "close": 30.4, "volume": 923420.0}, {"date": "2016-11-10", "close": 30.9, "volume": 892040.0}, {"date": "2016-11-11", "close": 31.6, "volume": 994677.0}, {"date": "2016-11-14", "close": 32.55, "volume": 688735.0}, {"date": "2016-11-15", "close": 32.95, "volume": 730510.0}, {"date": "2016-11-16", "close": 32.8, "volume": 515004.0}, {"date": "2016-11-17", "close": 32.45, "volume": 776629.0}, {"date": "2016-11-18", "close": 32.75, "volume": 438242.0}, {"date": "2016-11-21", "close": 32.95, "volume": 493241.0}, {"date": "2016-11-22", "close": 32.7, "volume": 756101.0}, {"date": "2016-11-23", "close": 32.75, "volume": 604168.0}, {"date": "2016-11-25", "close": 32.4, "volume": 326365.0}, {"date": "2016-11-28", "close": 32.1, "volume": 585918.0}, {"date": "2016-11-29", "close": 32.0, "volume": 457772.0}, {"date": "2016-11-30", "close": 31.2, "volume": 604420.0}, {"date": "2016-12-01", "close": 30.75, "volume": 514151.0}, {"date": "2016-12-02", "close": 30.75, "volume": 412996.0}, {"date": "2016-12-05", "close": 31.9, "volume": 589867.0}, {"date": "2016-12-06", "close": 32.1, "volume": 615779.0}, {"date": "2016-12-07", "close": 32.75, "volume": 528411.0}, {"date": "2016-12-08", "close": 33.2, "volume": 766673.0}, {"date": "2016-12-09", "close": 33.15, "volume": 849785.0}, {"date": "2016-12-12", "close": 33.05, "volume": 675705.0}, {"date": "2016-12-13", "close": 32.95, "volume": 1003098.0}, {"date": "2016-12-14", "close": 32.15, "volume": 656543.0}, {"date": "2016-12-15", "close": 32.7, "volume": 635780.0}, {"date": "2016-12-16", "close": 32.75, "volume": 1362571.0}, {"date": "2016-12-19", "close": 33.3, "volume": 663815.0}, {"date": "2016-12-20", "close": 32.5, "volume": 559123.0}, {"date": "2016-12-21", "close": 31.95, "volume": 457690.0}, {"date": "2016-12-22", "close": 31.6, "volume": 307094.0}, {"date": "2016-12-23", "close": 31.9, "volume": 293648.0}, {"date": "2016-12-27", "close": 31.95, "volume": 293053.0}, {"date": "2016-12-28", "close": 31.7, "volume": 465328.0}, {"date": "2016-12-29", "close": 31.95, "volume": 274149.0}, {"date": "2016-12-30", "close": 31.5, "volume": 389239.0}, {"date": "2017-01-03", "close": 32.05, "volume": 554528.0}, {"date": "2017-01-04", "close": 32.65, "volume": 485580.0}, {"date": "2017-01-05", "close": 32.1, "volume": 445121.0}, {"date": "2017-01-06", "close": 31.9, "volume": 284800.0}, {"date": "2017-01-09", "close": 31.35, "volume": 539388.0}, {"date": "2017-01-10", "close": 32.0, "volume": 340318.0}, {"date": "2017-01-11", "close": 31.95, "volume": 506770.0}, {"date": "2017-01-12", "close": 32.2, "volume": 553052.0}, {"date": "2017-01-13", "close": 32.6, "volume": 332838.0}, {"date": "2017-01-17", "close": 32.35, "volume": 406161.0}, {"date": "2017-01-18", "close": 30.9, "volume": 1425696.0}, {"date": "2017-01-19", "close": 30.6, "volume": 956250.0}, {"date": "2017-01-20", "close": 30.85, "volume": 644685.0}, {"date": "2017-01-23", "close": 31.25, "volume": 393650.0}, {"date": "2017-01-24", "close": 32.1, "volume": 702700.0}, {"date": "2017-01-25", "close": 32.7, "volume": 912525.0}, {"date": "2017-01-26", "close": 32.5, "volume": 816007.0}, {"date": "2017-01-27", "close": 32.1, "volume": 500526.0}, {"date": "2017-01-30", "close": 31.45, "volume": 1375661.0}, {"date": "2017-01-31", "close": 33.3, "volume": 2390976.0}, {"date": "2017-02-01", "close": 32.7, "volume": 895236.0}, {"date": "2017-02-02", "close": 32.6, "volume": 648685.0}, {"date": "2017-02-03", "close": 34.35, "volume": 829592.0}, {"date": "2017-02-06", "close": 35.15, "volume": 1107413.0}, {"date": "2017-02-07", "close": 35.7, "volume": 908671.0}, {"date": "2017-02-08", "close": 35.7, "volume": 995050.0}, {"date": "2017-02-09", "close": 36.525, "volume": 691401.0}, {"date": "2017-02-10", "close": 36.6, "volume": 353634.0}, {"date": "2017-02-13", "close": 36.75, "volume": 348869.0}, {"date": "2017-02-14", "close": 36.65, "volume": 417217.0}, {"date": "2017-02-15", "close": 37.6, "volume": 770203.0}, {"date": "2017-02-16", "close": 37.65, "volume": 504040.0}, {"date": "2017-02-17", "close": 37.9, "volume": 626342.0}, {"date": "2017-02-21", "close": 38.1, "volume": 224397.0}, {"date": "2017-02-22", "close": 37.75, "volume": 206761.0}, {"date": "2017-02-23", "close": 37.55, "volume": 415453.0}, {"date": "2017-02-24", "close": 38.0, "volume": 445032.0}, {"date": "2017-02-27", "close": 38.35, "volume": 678204.0}, {"date": "2017-02-28", "close": 36.95, "volume": 1004886.0}, {"date": "2017-03-01", "close": 37.35, "volume": 898604.0}, {"date": "2017-03-02", "close": 36.85, "volume": 652321.0}, {"date": "2017-03-03", "close": 36.7, "volume": 628273.0}, {"date": "2017-03-06", "close": 36.95, "volume": 355308.0}, {"date": "2017-03-07", "close": 36.85, "volume": 408166.0}, {"date": "2017-03-08", "close": 36.85, "volume": 482739.0}, {"date": "2017-03-09", "close": 36.5, "volume": 459846.0}, {"date": "2017-03-10", "close": 36.75, "volume": 416411.0}, {"date": "2017-03-13", "close": 36.85, "volume": 315747.0}, {"date": "2017-03-14", "close": 37.1, "volume": 397137.0}, {"date": "2017-03-15", "close": 37.75, "volume": 436080.0}, {"date": "2017-03-16", "close": 37.95, "volume": 262002.0}, {"date": "2017-03-17", "close": 37.35, "volume": 1222514.0}, {"date": "2017-03-20", "close": 37.65, "volume": 379249.0}, {"date": "2017-03-21", "close": 37.15, "volume": 563692.0}, {"date": "2017-03-22", "close": 37.2, "volume": 580742.0}, {"date": "2017-03-23", "close": 37.5, "volume": 443422.0}, {"date": "2017-03-24", "close": 37.25, "volume": 826192.0}, {"date": "2017-03-27", "close": 37.9, "volume": 591524.0}, {"date": "2017-03-28", "close": 37.8, "volume": 421609.0}, {"date": "2017-03-29", "close": 37.95, "volume": 422332.0}, {"date": "2017-03-30", "close": 38.15, "volume": 343033.0}, {"date": "2017-03-31", "close": 37.95, "volume": 700964.0}, {"date": "2017-04-03", "close": 37.7, "volume": 537853.0}, {"date": "2017-04-04", "close": 37.7, "volume": 585827.0}, {"date": "2017-04-05", "close": 37.05, "volume": 488183.0}, {"date": "2017-04-06", "close": 37.7, "volume": 384980.0}, {"date": "2017-04-07", "close": 37.5, "volume": 276699.0}, {"date": "2017-04-10", "close": 37.3, "volume": 677406.0}, {"date": "2017-04-11", "close": 37.1, "volume": 458710.0}, {"date": "2017-04-12", "close": 36.6, "volume": 424601.0}, {"date": "2017-04-13", "close": 36.15, "volume": 306331.0}, {"date": "2017-04-17", "close": 36.6, "volume": 528268.0}, {"date": "2017-04-18", "close": 36.45, "volume": 643172.0}, {"date": "2017-04-19", "close": 36.15, "volume": 1283240.0}, {"date": "2017-04-20", "close": 36.4, "volume": 754815.0}, {"date": "2017-04-21", "close": 36.5, "volume": 606782.0}, {"date": "2017-04-24", "close": 37.0, "volume": 835695.0}, {"date": "2017-04-25", "close": 37.8, "volume": 557894.0}, {"date": "2017-04-26", "close": 38.1, "volume": 862421.0}, {"date": "2017-04-27", "close": 38.1, "volume": 412587.0}, {"date": "2017-04-28", "close": 37.65, "volume": 614504.0}, {"date": "2017-05-01", "close": 37.2, "volume": 750011.0}, {"date": "2017-05-02", "close": 37.3, "volume": 773750.0}, {"date": "2017-05-03", "close": 36.85, "volume": 964817.0}, {"date": "2017-05-04", "close": 32.525, "volume": 2166165.0}, {"date": "2017-05-05", "close": 34.4, "volume": 1776794.0}, {"date": "2017-05-08", "close": 33.95, "volume": 1739986.0}, {"date": "2017-05-09", "close": 34.7, "volume": 849764.0}, {"date": "2017-05-10", "close": 35.35, "volume": 972717.0}, {"date": "2017-05-11", "close": 34.6, "volume": 750929.0}, {"date": "2017-05-12", "close": 34.75, "volume": 476136.0}, {"date": "2017-05-15", "close": 35.4, "volume": 565086.0}, {"date": "2017-05-16", "close": 35.5, "volume": 1087358.0}, {"date": "2017-05-17", "close": 34.6, "volume": 1197869.0}, {"date": "2017-05-18", "close": 34.1, "volume": 1317483.0}, {"date": "2017-05-19", "close": 34.65, "volume": 627287.0}, {"date": "2017-05-22", "close": 36.15, "volume": 505139.0}, {"date": "2017-05-23", "close": 35.55, "volume": 479989.0}, {"date": "2017-05-24", "close": 35.45, "volume": 540363.0}, {"date": "2017-05-25", "close": 36.45, "volume": 614933.0}, {"date": "2017-05-26", "close": 36.8, "volume": 546172.0}, {"date": "2017-05-30", "close": 36.7, "volume": 580280.0}, {"date": "2017-05-31", "close": 36.6, "volume": 890986.0}, {"date": "2017-06-01", "close": 37.35, "volume": 556362.0}, {"date": "2017-06-02", "close": 37.65, "volume": 981861.0}, {"date": "2017-06-05", "close": 37.25, "volume": 571336.0}, {"date": "2017-06-06", "close": 37.7, "volume": 711740.0}, {"date": "2017-06-07", "close": 37.3, "volume": 800738.0}, {"date": "2017-06-08", "close": 36.95, "volume": 933631.0}, {"date": "2017-06-09", "close": 35.7, "volume": 917433.0}, {"date": "2017-06-12", "close": 35.85, "volume": 751682.0}, {"date": "2017-06-13", "close": 36.3, "volume": 580336.0}, {"date": "2017-06-14", "close": 35.25, "volume": 872910.0}, {"date": "2017-06-15", "close": 35.65, "volume": 960404.0}, {"date": "2017-06-16", "close": 36.0, "volume": 1088901.0}, {"date": "2017-06-19", "close": 35.95, "volume": 622704.0}, {"date": "2017-06-20", "close": 35.75, "volume": 437062.0}, {"date": "2017-06-21", "close": 35.5, "volume": 473604.0}, {"date": "2017-06-22", "close": 35.9, "volume": 592346.0}, {"date": "2017-06-23", "close": 36.0, "volume": 1140352.0}, {"date": "2017-06-26", "close": 35.9, "volume": 541627.0}, {"date": "2017-06-27", "close": 35.3, "volume": 564768.0}, {"date": "2017-06-28", "close": 35.5, "volume": 831466.0}, {"date": "2017-06-29", "close": 35.0, "volume": 481537.0}, {"date": "2017-06-30", "close": 34.4, "volume": 739844.0}, {"date": "2017-07-03", "close": 34.8, "volume": 411408.0}, {"date": "2017-07-05", "close": 34.6, "volume": 1056701.0}, {"date": "2017-07-06", "close": 33.45, "volume": 2814755.0}, {"date": "2017-07-07", "close": 34.2, "volume": 1343368.0}, {"date": "2017-07-10", "close": 34.4, "volume": 1106256.0}, {"date": "2017-07-11", "close": 35.1, "volume": 528882.0}, {"date": "2017-07-12", "close": 35.1, "volume": 579515.0}, {"date": "2017-07-13", "close": 35.0, "volume": 384333.0}, {"date": "2017-07-14", "close": 34.2, "volume": 822392.0}, {"date": "2017-07-17", "close": 34.4, "volume": 660667.0}, {"date": "2017-07-18", "close": 34.25, "volume": 489990.0}, {"date": "2017-07-19", "close": 34.55, "volume": 506883.0}, {"date": "2017-07-20", "close": 34.25, "volume": 645528.0}, {"date": "2017-07-21", "close": 33.8, "volume": 899337.0}, {"date": "2017-07-24", "close": 33.75, "volume": 833933.0}, {"date": "2017-07-25", "close": 34.0, "volume": 1391405.0}, {"date": "2017-07-26", "close": 33.65, "volume": 1223803.0}, {"date": "2017-07-27", "close": 34.7, "volume": 1981101.0}, {"date": "2017-07-28", "close": 34.75, "volume": 966278.0}, {"date": "2017-07-31", "close": 34.5, "volume": 853750.0}, {"date": "2017-08-01", "close": 34.75, "volume": 1188202.0}, {"date": "2017-08-02", "close": 34.25, "volume": 607166.0}, {"date": "2017-08-03", "close": 33.75, "volume": 802020.0}, {"date": "2017-08-04", "close": 34.0, "volume": 668965.0}, {"date": "2017-08-07", "close": 34.05, "volume": 581174.0}, {"date": "2017-08-08", "close": 33.75, "volume": 581788.0}, {"date": "2017-08-09", "close": 33.6, "volume": 702766.0}, {"date": "2017-08-10", "close": 32.75, "volume": 1080305.0}, {"date": "2017-08-11", "close": 33.05, "volume": 578738.0}, {"date": "2017-08-14", "close": 33.8, "volume": 660517.0}, {"date": "2017-08-15", "close": 33.3, "volume": 582743.0}, {"date": "2017-08-16", "close": 33.55, "volume": 627261.0}, {"date": "2017-08-17", "close": 32.7, "volume": 713369.0}, {"date": "2017-08-18", "close": 32.7, "volume": 514535.0}, {"date": "2017-08-21", "close": 32.55, "volume": 546715.0}, {"date": "2017-08-22", "close": 32.75, "volume": 472428.0}, {"date": "2017-08-23", "close": 32.65, "volume": 449940.0}, {"date": "2017-08-24", "close": 32.7, "volume": 528305.0}, {"date": "2017-08-25", "close": 32.65, "volume": 447250.0}, {"date": "2017-08-28", "close": 32.65, "volume": 521947.0}, {"date": "2017-08-29", "close": 32.6, "volume": 618437.0}, {"date": "2017-08-30", "close": 32.75, "volume": 639303.0}, {"date": "2017-08-31", "close": 32.75, "volume": 562202.0}, {"date": "2017-09-01", "close": 32.75, "volume": 899317.0}, {"date": "2017-09-05", "close": 32.25, "volume": 667133.0}, {"date": "2017-09-06", "close": 32.6, "volume": 636436.0}, {"date": "2017-09-07", "close": 32.2, "volume": 543201.0}, {"date": "2017-09-08", "close": 31.9, "volume": 604357.0}, {"date": "2017-09-11", "close": 32.4, "volume": 789396.0}, {"date": "2017-09-12", "close": 32.5, "volume": 477633.0}, {"date": "2017-09-13", "close": 32.35, "volume": 524949.0}, {"date": "2017-09-14", "close": 32.45, "volume": 1105976.0}, {"date": "2017-09-15", "close": 32.8, "volume": 1657597.0}, {"date": "2017-09-18", "close": 33.1, "volume": 612020.0}, {"date": "2017-09-19", "close": 33.05, "volume": 741747.0}, {"date": "2017-09-20", "close": 32.45, "volume": 772837.0}, {"date": "2017-09-21", "close": 32.0, "volume": 876207.0}, {"date": "2017-09-22", "close": 32.65, "volume": 543488.0}, {"date": "2017-09-25", "close": 32.75, "volume": 720082.0}, {"date": "2017-09-26", "close": 32.25, "volume": 865131.0}, {"date": "2017-09-27", "close": 33.1, "volume": 760996.0}, {"date": "2017-09-28", "close": 32.6, "volume": 748104.0}, {"date": "2017-09-29", "close": 32.35, "volume": 641681.0}, {"date": "2017-10-02", "close": 33.15, "volume": 1038115.0}, {"date": "2017-10-03", "close": 32.2, "volume": 822698.0}, {"date": "2017-10-04", "close": 32.55, "volume": 891407.0}, {"date": "2017-10-05", "close": 32.85, "volume": 703093.0}, {"date": "2017-10-06", "close": 33.1, "volume": 736513.0}, {"date": "2017-10-09", "close": 32.75, "volume": 298343.0}, {"date": "2017-10-10", "close": 33.05, "volume": 454496.0}, {"date": "2017-10-11", "close": 32.75, "volume": 392270.0}, {"date": "2017-10-12", "close": 33.35, "volume": 749929.0}, {"date": "2017-10-13", "close": 32.6, "volume": 557290.0}, {"date": "2017-10-16", "close": 31.85, "volume": 857321.0}, {"date": "2017-10-17", "close": 31.45, "volume": 595073.0}, {"date": "2017-10-18", "close": 31.5, "volume": 713447.0}, {"date": "2017-10-19", "close": 31.05, "volume": 810966.0}, {"date": "2017-10-20", "close": 31.15, "volume": 1153606.0}, {"date": "2017-10-23", "close": 31.05, "volume": 992166.0}, {"date": "2017-10-24", "close": 31.2, "volume": 978919.0}, {"date": "2017-10-25", "close": 30.2, "volume": 1938398.0}, {"date": "2017-10-26", "close": 29.45, "volume": 2326150.0}, {"date": "2017-10-27", "close": 28.05, "volume": 1851830.0}, {"date": "2017-10-30", "close": 28.1, "volume": 1563055.0}, {"date": "2017-10-31", "close": 28.4, "volume": 1299658.0}, {"date": "2017-11-01", "close": 28.85, "volume": 1308958.0}, {"date": "2017-11-02", "close": 28.65, "volume": 1135065.0}, {"date": "2017-11-03", "close": 29.1, "volume": 903242.0}, {"date": "2017-11-06", "close": 29.35, "volume": 945975.0}, {"date": "2017-11-07", "close": 28.85, "volume": 786098.0}, {"date": "2017-11-08", "close": 29.1, "volume": 670440.0}, {"date": "2017-11-09", "close": 28.65, "volume": 552127.0}, {"date": "2017-11-10", "close": 28.575, "volume": 428566.0}, {"date": "2017-11-13", "close": 28.7, "volume": 552904.0}, {"date": "2017-11-14", "close": 28.55, "volume": 550704.0}, {"date": "2017-11-15", "close": 29.1, "volume": 1030889.0}, {"date": "2017-11-16", "close": 29.85, "volume": 717469.0}, {"date": "2017-11-17", "close": 29.925, "volume": 461751.0}, {"date": "2017-11-20", "close": 30.3, "volume": 533656.0}, {"date": "2017-11-21", "close": 31.0, "volume": 1131264.0}, {"date": "2017-11-22", "close": 30.5, "volume": 1331014.0}, {"date": "2017-11-24", "close": 30.75, "volume": 221810.0}, {"date": "2017-11-27", "close": 30.7, "volume": 1069869.0}, {"date": "2017-11-28", "close": 31.35, "volume": 1339429.0}, {"date": "2017-11-29", "close": 31.65, "volume": 1691903.0}, {"date": "2017-11-30", "close": 31.05, "volume": 1301049.0}, {"date": "2017-12-01", "close": 31.2, "volume": 947949.0}, {"date": "2017-12-04", "close": 31.1, "volume": 1558845.0}, {"date": "2017-12-05", "close": 30.25, "volume": 1739579.0}, {"date": "2017-12-06", "close": 29.3, "volume": 2681280.0}, {"date": "2017-12-07", "close": 29.15, "volume": 1119605.0}, {"date": "2017-12-08", "close": 29.85, "volume": 1569318.0}, {"date": "2017-12-11", "close": 29.45, "volume": 430607.0}, {"date": "2017-12-12", "close": 29.75, "volume": 745639.0}, {"date": "2017-12-13", "close": 29.9, "volume": 515821.0}, {"date": "2017-12-14", "close": 30.0, "volume": 1300986.0}, {"date": "2017-12-15", "close": 30.05, "volume": 2539832.0}, {"date": "2017-12-18", "close": 31.05, "volume": 2593788.0}, {"date": "2017-12-19", "close": 30.9, "volume": 725120.0}, {"date": "2017-12-20", "close": 30.85, "volume": 537750.0}, {"date": "2017-12-21", "close": 31.3, "volume": 778599.0}, {"date": "2017-12-22", "close": 31.55, "volume": 569832.0}, {"date": "2017-12-26", "close": 31.05, "volume": 404776.0}, {"date": "2017-12-27", "close": 31.05, "volume": 279965.0}, {"date": "2017-12-28", "close": 30.65, "volume": 265457.0}, {"date": "2017-12-29", "close": 30.45, "volume": 401362.0}, {"date": "2018-01-02", "close": 31.35, "volume": 733400.0}, {"date": "2018-01-03", "close": 31.2, "volume": 407444.0}, {"date": "2018-01-04", "close": 31.3, "volume": 407762.0}, {"date": "2018-01-05", "close": 31.25, "volume": 334791.0}, {"date": "2018-01-08", "close": 30.65, "volume": 694003.0}, {"date": "2018-01-09", "close": 30.4, "volume": 804915.0}, {"date": "2018-01-10", "close": 26.275, "volume": 8313385.0}, {"date": "2018-01-11", "close": 25.95, "volume": 2809567.0}, {"date": "2018-01-12", "close": 27.55, "volume": 3564959.0}, {"date": "2018-01-16", "close": 27.1, "volume": 1380873.0}, {"date": "2018-01-17", "close": 26.55, "volume": 2414471.0}, {"date": "2018-01-18", "close": 26.775, "volume": 1819461.0}, {"date": "2018-01-19", "close": 27.0, "volume": 1328894.0}, {"date": "2018-01-22", "close": 26.15, "volume": 1610224.0}, {"date": "2018-01-23", "close": 26.0, "volume": 1131484.0}, {"date": "2018-01-24", "close": 26.225, "volume": 1336401.0}, {"date": "2018-01-25", "close": 26.05, "volume": 1727057.0}, {"date": "2018-01-26", "close": 26.65, "volume": 803794.0}, {"date": "2018-01-29", "close": 26.1, "volume": 1249777.0}, {"date": "2018-01-30", "close": 28.3, "volume": 2250430.0}, {"date": "2018-01-31", "close": 28.5, "volume": 2206609.0}, {"date": "2018-02-01", "close": 28.425, "volume": 1329103.0}, {"date": "2018-02-02", "close": 27.95, "volume": 2008735.0}, {"date": "2018-02-05", "close": 26.95, "volume": 2003667.0}, {"date": "2018-02-06", "close": 27.05, "volume": 1732251.0}, {"date": "2018-02-07", "close": 27.0, "volume": 842082.0}, {"date": "2018-02-08", "close": 27.0, "volume": 1511483.0}, {"date": "2018-02-09", "close": 26.95, "volume": 1151510.0}, {"date": "2018-02-12", "close": 27.1, "volume": 1287771.0}, {"date": "2018-02-13", "close": 26.85, "volume": 902549.0}, {"date": "2018-02-14", "close": 26.85, "volume": 1160701.0}, {"date": "2018-02-15", "close": 27.0, "volume": 1041774.0}, {"date": "2018-02-16", "close": 27.25, "volume": 1323657.0}, {"date": "2018-02-20", "close": 26.65, "volume": 1176454.0}, {"date": "2018-02-21", "close": 26.75, "volume": 711256.0}, {"date": "2018-02-22", "close": 26.35, "volume": 518704.0}, {"date": "2018-02-23", "close": 26.9, "volume": 502005.0}, {"date": "2018-02-26", "close": 27.15, "volume": 738588.0}, {"date": "2018-02-27", "close": 26.6, "volume": 607473.0}, {"date": "2018-02-28", "close": 26.55, "volume": 941912.0}, {"date": "2018-03-01", "close": 26.25, "volume": 1470991.0}, {"date": "2018-03-02", "close": 26.6, "volume": 1470955.0}, {"date": "2018-03-05", "close": 26.7, "volume": 1239639.0}, {"date": "2018-03-06", "close": 26.55, "volume": 1345715.0}, {"date": "2018-03-07", "close": 26.95, "volume": 1215395.0}, {"date": "2018-03-08", "close": 27.1, "volume": 570185.0}, {"date": "2018-03-09", "close": 27.3, "volume": 1313258.0}, {"date": "2018-03-12", "close": 27.55, "volume": 881970.0}, {"date": "2018-03-13", "close": 27.6, "volume": 1032624.0}, {"date": "2018-03-14", "close": 27.55, "volume": 479826.0}, {"date": "2018-03-15", "close": 27.45, "volume": 800676.0}, {"date": "2018-03-16", "close": 27.55, "volume": 1260563.0}, {"date": "2018-03-19", "close": 26.15, "volume": 1253570.0}, {"date": "2018-03-20", "close": 25.5, "volume": 922011.0}, {"date": "2018-03-21", "close": 26.05, "volume": 1255581.0}, {"date": "2018-03-22", "close": 25.8, "volume": 1161073.0}, {"date": "2018-03-23", "close": 25.6, "volume": 1444863.0}, {"date": "2018-03-26", "close": 25.9, "volume": 1158953.0}, {"date": "2018-03-27", "close": 25.65, "volume": 1113106.0}, {"date": "2018-03-28", "close": 25.55, "volume": 1021548.0}, {"date": "2018-03-29", "close": 26.35, "volume": 827303.0}, {"date": "2018-04-02", "close": 26.0, "volume": 623310.0}, {"date": "2018-04-03", "close": 26.3, "volume": 672820.0}, {"date": "2018-04-04", "close": 26.45, "volume": 489743.0}, {"date": "2018-04-05", "close": 26.85, "volume": 491556.0}, {"date": "2018-04-06", "close": 26.3, "volume": 697798.0}, {"date": "2018-04-09", "close": 26.6, "volume": 992756.0}, {"date": "2018-04-10", "close": 27.2, "volume": 1389835.0}, {"date": "2018-04-11", "close": 27.2, "volume": 1164162.0}, {"date": "2018-04-12", "close": 27.1, "volume": 502960.0}, {"date": "2018-04-13", "close": 26.95, "volume": 780367.0}, {"date": "2018-04-16", "close": 26.7, "volume": 1098388.0}, {"date": "2018-04-17", "close": 27.25, "volume": 939678.0}, {"date": "2018-04-18", "close": 27.45, "volume": 1219856.0}, {"date": "2018-04-19", "close": 27.45, "volume": 632021.0}, {"date": "2018-04-20", "close": 27.45, "volume": 931542.0}, {"date": "2018-04-23", "close": 27.65, "volume": 659511.0}, {"date": "2018-04-24", "close": 27.85, "volume": 738310.0}, {"date": "2018-04-25", "close": 27.65, "volume": 788079.0}, {"date": "2018-04-26", "close": 27.95, "volume": 1263396.0}, {"date": "2018-04-27", "close": 27.6, "volume": 1025364.0}, {"date": "2018-04-30", "close": 27.15, "volume": 1276937.0}, {"date": "2018-05-01", "close": 27.2, "volume": 1005116.0}, {"date": "2018-05-02", "close": 26.8, "volume": 1405232.0}, {"date": "2018-05-03", "close": 26.325, "volume": 2534540.0}, {"date": "2018-05-04", "close": 26.45, "volume": 1529568.0}, {"date": "2018-05-07", "close": 27.9, "volume": 3676200.0}, {"date": "2018-05-08", "close": 27.9, "volume": 1590632.0}, {"date": "2018-05-09", "close": 27.85, "volume": 882567.0}, {"date": "2018-05-10", "close": 28.0, "volume": 734054.0}, {"date": "2018-05-11", "close": 27.4, "volume": 1023887.0}, {"date": "2018-05-14", "close": 27.05, "volume": 1304534.0}, {"date": "2018-05-15", "close": 27.2, "volume": 972463.0}, {"date": "2018-05-16", "close": 27.3, "volume": 1013474.0}, {"date": "2018-05-17", "close": 27.3, "volume": 954346.0}, {"date": "2018-05-18", "close": 27.55, "volume": 623580.0}, {"date": "2018-05-21", "close": 27.65, "volume": 516777.0}, {"date": "2018-05-22", "close": 27.5, "volume": 830532.0}, {"date": "2018-05-23", "close": 27.6, "volume": 681037.0}, {"date": "2018-05-24", "close": 27.55, "volume": 862317.0}, {"date": "2018-05-25", "close": 27.5, "volume": 658473.0}, {"date": "2018-05-29", "close": 27.3, "volume": 876878.0}, {"date": "2018-05-30", "close": 27.3, "volume": 829976.0}, {"date": "2018-05-31", "close": 27.0, "volume": 1181866.0}, {"date": "2018-06-01", "close": 26.7, "volume": 2328279.0}, {"date": "2018-06-04", "close": 26.95, "volume": 868817.0}, {"date": "2018-06-05", "close": 27.05, "volume": 601906.0}, {"date": "2018-06-06", "close": 27.1, "volume": 585526.0}, {"date": "2018-06-07", "close": 27.45, "volume": 876489.0}, {"date": "2018-06-08", "close": 27.5, "volume": 1229034.0}, {"date": "2018-06-11", "close": 28.15, "volume": 1084725.0}, {"date": "2018-06-12", "close": 28.5, "volume": 1636298.0}, {"date": "2018-06-13", "close": 29.15, "volume": 1376300.0}, {"date": "2018-06-14", "close": 29.95, "volume": 1757666.0}, {"date": "2018-06-15", "close": 30.2, "volume": 3000258.0}, {"date": "2018-06-18", "close": 30.2, "volume": 896816.0}, {"date": "2018-06-19", "close": 30.7, "volume": 1334662.0}, {"date": "2018-06-20", "close": 30.5, "volume": 879137.0}, {"date": "2018-06-21", "close": 30.4, "volume": 710165.0}, {"date": "2018-06-22", "close": 30.25, "volume": 1880732.0}, {"date": "2018-06-25", "close": 29.6, "volume": 990870.0}, {"date": "2018-06-26", "close": 29.65, "volume": 763660.0}, {"date": "2018-06-27", "close": 29.35, "volume": 696382.0}, {"date": "2018-06-28", "close": 29.95, "volume": 798754.0}, {"date": "2018-06-29", "close": 29.7, "volume": 947784.0}, {"date": "2018-07-02", "close": 30.05, "volume": 655110.0}, {"date": "2018-07-03", "close": 29.7, "volume": 212703.0}, {"date": "2018-07-05", "close": 30.15, "volume": 820352.0}, {"date": "2018-07-06", "close": 30.4, "volume": 716112.0}, {"date": "2018-07-09", "close": 30.5, "volume": 1045441.0}, {"date": "2018-07-10", "close": 30.7, "volume": 325675.0}, {"date": "2018-07-11", "close": 30.85, "volume": 576782.0}, {"date": "2018-07-12", "close": 31.4, "volume": 469449.0}, {"date": "2018-07-13", "close": 31.05, "volume": 361179.0}, {"date": "2018-07-16", "close": 31.0, "volume": 363686.0}, {"date": "2018-07-17", "close": 31.05, "volume": 496937.0}, {"date": "2018-07-18", "close": 31.3, "volume": 526802.0}, {"date": "2018-07-19", "close": 31.2, "volume": 686674.0}, {"date": "2018-07-20", "close": 30.9, "volume": 627865.0}, {"date": "2018-07-23", "close": 30.3, "volume": 1337683.0}, {"date": "2018-07-24", "close": 30.45, "volume": 757914.0}, {"date": "2018-07-25", "close": 30.6, "volume": 546958.0}, {"date": "2018-07-26", "close": 27.8, "volume": 2424503.0}, {"date": "2018-07-27", "close": 27.35, "volume": 1260974.0}, {"date": "2018-07-30", "close": 27.25, "volume": 1195137.0}, {"date": "2018-07-31", "close": 26.8, "volume": 1316695.0}, {"date": "2018-08-01", "close": 26.45, "volume": 1480793.0}, {"date": "2018-08-02", "close": 26.3, "volume": 746042.0}, {"date": "2018-08-03", "close": 26.15, "volume": 537320.0}, {"date": "2018-08-06", "close": 26.45, "volume": 533334.0}, {"date": "2018-08-07", "close": 26.9, "volume": 881391.0}, {"date": "2018-08-08", "close": 26.75, "volume": 492673.0}, {"date": "2018-08-09", "close": 26.45, "volume": 444661.0}, {"date": "2018-08-10", "close": 26.05, "volume": 469774.0}, {"date": "2018-08-13", "close": 25.9, "volume": 440729.0}, {"date": "2018-08-14", "close": 26.05, "volume": 321198.0}, {"date": "2018-08-15", "close": 25.35, "volume": 347128.0}, {"date": "2018-08-16", "close": 25.35, "volume": 267979.0}, {"date": "2018-08-17", "close": 25.6, "volume": 426062.0}, {"date": "2018-08-20", "close": 25.45, "volume": 476716.0}, {"date": "2018-08-21", "close": 25.75, "volume": 630946.0}, {"date": "2018-08-22", "close": 25.6, "volume": 527018.0}, {"date": "2018-08-23", "close": 25.6, "volume": 364199.0}, {"date": "2018-08-24", "close": 25.75, "volume": 383933.0}, {"date": "2018-08-27", "close": 25.7, "volume": 342991.0}, {"date": "2018-08-28", "close": 26.05, "volume": 404408.0}, {"date": "2018-08-29", "close": 25.75, "volume": 370604.0}, {"date": "2018-08-30", "close": 25.15, "volume": 540209.0}, {"date": "2018-08-31", "close": 25.0, "volume": 470215.0}, {"date": "2018-09-04", "close": 24.15, "volume": 695273.0}, {"date": "2018-09-05", "close": 24.4, "volume": 671358.0}, {"date": "2018-09-06", "close": 25.0, "volume": 737063.0}, {"date": "2018-09-07", "close": 24.75, "volume": 653227.0}, {"date": "2018-09-10", "close": 24.2, "volume": 716656.0}, {"date": "2018-09-11", "close": 24.4, "volume": 706495.0}, {"date": "2018-09-12", "close": 24.9, "volume": 555554.0}, {"date": "2018-09-13", "close": 24.85, "volume": 400535.0}, {"date": "2018-09-14", "close": 24.95, "volume": 607737.0}, {"date": "2018-09-17", "close": 25.1, "volume": 739360.0}, {"date": "2018-09-18", "close": 25.6, "volume": 1922154.0}, {"date": "2018-09-19", "close": 25.55, "volume": 557285.0}, {"date": "2018-09-20", "close": 25.8, "volume": 835989.0}, {"date": "2018-09-21", "close": 25.7, "volume": 3282880.0}, {"date": "2018-09-24", "close": 26.0, "volume": 598426.0}, {"date": "2018-09-25", "close": 25.5, "volume": 873658.0}, {"date": "2018-09-26", "close": 25.2, "volume": 547863.0}, {"date": "2018-09-27", "close": 24.95, "volume": 458814.0}, {"date": "2018-09-28", "close": 25.25, "volume": 430324.0}, {"date": "2018-10-01", "close": 24.79, "volume": 422157.0}, {"date": "2018-10-02", "close": 24.47, "volume": 628232.0}, {"date": "2018-10-03", "close": 24.36, "volume": 580089.0}, {"date": "2018-10-04", "close": 23.1, "volume": 896830.0}, {"date": "2018-10-05", "close": 22.42, "volume": 704772.0}, {"date": "2018-10-08", "close": 22.37, "volume": 886063.0}, {"date": "2018-10-09", "close": 22.4, "volume": 556270.0}, {"date": "2018-10-10", "close": 21.85, "volume": 820664.0}, {"date": "2018-10-11", "close": 21.93, "volume": 824749.0}, {"date": "2018-10-12", "close": 21.99, "volume": 729975.0}, {"date": "2018-10-15", "close": 22.67, "volume": 953965.0}, {"date": "2018-10-16", "close": 23.74, "volume": 1041001.0}, {"date": "2018-10-17", "close": 24.35, "volume": 758607.0}, {"date": "2018-10-18", "close": 24.17, "volume": 1119192.0}, {"date": "2018-10-19", "close": 23.91, "volume": 2492325.0}, {"date": "2018-10-22", "close": 24.7, "volume": 772328.0}, {"date": "2018-10-23", "close": 24.54, "volume": 756212.0}, {"date": "2018-10-24", "close": 24.36, "volume": 1026858.0}, {"date": "2018-10-25", "close": 25.11, "volume": 777196.0}, {"date": "2018-10-26", "close": 24.47, "volume": 427927.0}, {"date": "2018-10-29", "close": 24.28, "volume": 388584.0}, {"date": "2018-10-30", "close": 24.99, "volume": 506453.0}, {"date": "2018-10-31", "close": 25.26, "volume": 868523.0}, {"date": "2018-11-01", "close": 28.64, "volume": 1715602.0}, {"date": "2018-11-02", "close": 28.99, "volume": 839433.0}, {"date": "2018-11-05", "close": 28.18, "volume": 799942.0}, {"date": "2018-11-06", "close": 28.01, "volume": 684060.0}, {"date": "2018-11-07", "close": 28.16, "volume": 503193.0}, {"date": "2018-11-08", "close": 28.35, "volume": 625885.0}, {"date": "2018-11-09", "close": 27.58, "volume": 654679.0}, {"date": "2018-11-12", "close": 26.36, "volume": 604275.0}, {"date": "2018-11-13", "close": 26.01, "volume": 704994.0}, {"date": "2018-11-14", "close": 25.31, "volume": 840270.0}, {"date": "2018-11-15", "close": 26.52, "volume": 471726.0}, {"date": "2018-11-16", "close": 26.34, "volume": 350893.0}, {"date": "2018-11-19", "close": 25.7, "volume": 470430.0}, {"date": "2018-11-20", "close": 24.98, "volume": 393929.0}, {"date": "2018-11-21", "close": 25.6, "volume": 341251.0}, {"date": "2018-11-23", "close": 25.56, "volume": 146382.0}, {"date": "2018-11-26", "close": 25.93, "volume": 434203.0}, {"date": "2018-11-27", "close": 25.77, "volume": 629929.0}, {"date": "2018-11-28", "close": 26.75, "volume": 352758.0}, {"date": "2018-11-29", "close": 26.7, "volume": 401205.0}, {"date": "2018-11-30", "close": 26.78, "volume": 451078.0}, {"date": "2018-12-03", "close": 27.16, "volume": 552832.0}, {"date": "2018-12-04", "close": 26.2, "volume": 525213.0}, {"date": "2018-12-06", "close": 26.65, "volume": 663419.0}, {"date": "2018-12-07", "close": 25.74, "volume": 434782.0}, {"date": "2018-12-10", "close": 26.49, "volume": 354216.0}, {"date": "2018-12-11", "close": 26.94, "volume": 767211.0}, {"date": "2018-12-12", "close": 27.27, "volume": 871500.0}, {"date": "2018-12-13", "close": 26.89, "volume": 622638.0}, {"date": "2018-12-14", "close": 26.28, "volume": 368374.0}, {"date": "2018-12-17", "close": 25.5, "volume": 546755.0}, {"date": "2018-12-18", "close": 25.09, "volume": 675288.0}, {"date": "2018-12-19", "close": 24.63, "volume": 649499.0}, {"date": "2018-12-20", "close": 24.44, "volume": 534170.0}, {"date": "2018-12-21", "close": 23.01, "volume": 1760767.0}, {"date": "2018-12-24", "close": 22.42, "volume": 326592.0}, {"date": "2018-12-26", "close": 23.09, "volume": 1160278.0}, {"date": "2018-12-27", "close": 23.4, "volume": 573469.0}, {"date": "2018-12-28", "close": 23.59, "volume": 365483.0}, {"date": "2018-12-31", "close": 23.63, "volume": 375466.0}, {"date": "2019-01-02", "close": 23.66, "volume": 402396.0}, {"date": "2019-01-03", "close": 22.93, "volume": 427439.0}, {"date": "2019-01-04", "close": 23.74, "volume": 1012977.0}, {"date": "2019-01-07", "close": 24.41, "volume": 712466.0}, {"date": "2019-01-08", "close": 24.58, "volume": 814659.0}, {"date": "2019-01-09", "close": 24.68, "volume": 467244.0}, {"date": "2019-01-10", "close": 24.73, "volume": 999905.0}, {"date": "2019-01-11", "close": 25.18, "volume": 726725.0}, {"date": "2019-01-14", "close": 25.33, "volume": 491647.0}, {"date": "2019-01-15", "close": 25.71, "volume": 389988.0}, {"date": "2019-01-16", "close": 26.09, "volume": 355320.0}, {"date": "2019-01-17", "close": 26.14, "volume": 364061.0}, {"date": "2019-01-18", "close": 26.49, "volume": 546228.0}, {"date": "2019-01-22", "close": 25.49, "volume": 453981.0}, {"date": "2019-01-23", "close": 25.91, "volume": 541028.0}, {"date": "2019-01-24", "close": 25.72, "volume": 435074.0}, {"date": "2019-01-25", "close": 26.13, "volume": 408817.0}, {"date": "2019-01-28", "close": 26.08, "volume": 333046.0}, {"date": "2019-01-29", "close": 25.93, "volume": 385964.0}, {"date": "2019-01-30", "close": 25.19, "volume": 912197.0}, {"date": "2019-01-31", "close": 25.93, "volume": 851980.0}, {"date": "2019-02-01", "close": 25.63, "volume": 461145.0}, {"date": "2019-02-04", "close": 26.19, "volume": 497107.0}, {"date": "2019-02-05", "close": 26.28, "volume": 369253.0}, {"date": "2019-02-06", "close": 26.84, "volume": 510123.0}, {"date": "2019-02-07", "close": 26.71, "volume": 518932.0}, {"date": "2019-02-08", "close": 26.56, "volume": 482068.0}, {"date": "2019-02-11", "close": 26.68, "volume": 371222.0}, {"date": "2019-02-12", "close": 27.13, "volume": 349567.0}, {"date": "2019-02-13", "close": 27.01, "volume": 362612.0}, {"date": "2019-02-14", "close": 27.31, "volume": 300791.0}, {"date": "2019-02-15", "close": 27.73, "volume": 299509.0}, {"date": "2019-02-19", "close": 27.78, "volume": 422579.0}, {"date": "2019-02-20", "close": 27.57, "volume": 326616.0}, {"date": "2019-02-21", "close": 27.67, "volume": 269641.0}, {"date": "2019-02-22", "close": 28.09, "volume": 341495.0}, {"date": "2019-02-25", "close": 28.06, "volume": 323953.0}, {"date": "2019-02-26", "close": 27.93, "volume": 485336.0}, {"date": "2019-02-27", "close": 27.69, "volume": 251969.0}, {"date": "2019-02-28", "close": 27.37, "volume": 434345.0}, {"date": "2019-03-01", "close": 27.23, "volume": 416294.0}, {"date": "2019-03-04", "close": 27.32, "volume": 255369.0}, {"date": "2019-03-05", "close": 27.05, "volume": 185384.0}, {"date": "2019-03-06", "close": 26.59, "volume": 447276.0}, {"date": "2019-03-07", "close": 26.54, "volume": 283661.0}, {"date": "2019-03-08", "close": 26.84, "volume": 299452.0}, {"date": "2019-03-11", "close": 27.59, "volume": 275286.0}, {"date": "2019-03-12", "close": 27.66, "volume": 222397.0}, {"date": "2019-03-13", "close": 27.73, "volume": 344204.0}, {"date": "2019-03-14", "close": 27.61, "volume": 278892.0}, {"date": "2019-03-15", "close": 27.47, "volume": 1208062.0}, {"date": "2019-03-18", "close": 27.75, "volume": 518490.0}, {"date": "2019-03-19", "close": 27.61, "volume": 217676.0}, {"date": "2019-03-20", "close": 27.08, "volume": 389783.0}, {"date": "2019-03-21", "close": 27.92, "volume": 353452.0}, {"date": "2019-03-22", "close": 26.85, "volume": 288390.0}, {"date": "2019-03-25", "close": 27.03, "volume": 252731.0}, {"date": "2019-03-26", "close": 27.23, "volume": 256311.0}, {"date": "2019-03-27", "close": 27.41, "volume": 227641.0}, {"date": "2019-03-28", "close": 27.65, "volume": 172937.0}, {"date": "2019-03-29", "close": 28.07, "volume": 300930.0}, {"date": "2019-04-01", "close": 28.78, "volume": 349985.0}, {"date": "2019-04-02", "close": 28.49, "volume": 305956.0}, {"date": "2019-04-03", "close": 28.35, "volume": 331441.0}, {"date": "2019-04-04", "close": 27.89, "volume": 323599.0}, {"date": "2019-04-05", "close": 28.08, "volume": 315490.0}, {"date": "2019-04-08", "close": 28.37, "volume": 186102.0}, {"date": "2019-04-09", "close": 27.85, "volume": 393001.0}, {"date": "2019-04-10", "close": 27.8, "volume": 338392.0}, {"date": "2019-04-11", "close": 27.86, "volume": 173412.0}, {"date": "2019-04-12", "close": 28.27, "volume": 200191.0}, {"date": "2019-04-15", "close": 28.32, "volume": 261499.0}, {"date": "2019-04-16", "close": 28.98, "volume": 319448.0}, {"date": "2019-04-17", "close": 29.49, "volume": 505099.0}, {"date": "2019-04-18", "close": 29.64, "volume": 395799.0}, {"date": "2019-04-22", "close": 29.34, "volume": 216458.0}, {"date": "2019-04-23", "close": 30.01, "volume": 273502.0}, {"date": "2019-04-24", "close": 29.83, "volume": 283458.0}, {"date": "2019-04-25", "close": 29.27, "volume": 345555.0}, {"date": "2019-04-26", "close": 29.44, "volume": 167772.0}, {"date": "2019-04-29", "close": 29.45, "volume": 227958.0}, {"date": "2019-04-30", "close": 29.4, "volume": 294073.0}, {"date": "2019-05-01", "close": 29.16, "volume": 291375.0}, {"date": "2019-05-02", "close": 29.18, "volume": 520546.0}, {"date": "2019-05-03", "close": 28.83, "volume": 559790.0}, {"date": "2019-05-06", "close": 28.91, "volume": 306537.0}, {"date": "2019-05-07", "close": 27.68, "volume": 368024.0}, {"date": "2019-05-08", "close": 27.56, "volume": 431901.0}, {"date": "2019-05-09", "close": 27.17, "volume": 303838.0}, {"date": "2019-05-10", "close": 27.31, "volume": 465645.0}, {"date": "2019-05-13", "close": 25.82, "volume": 356645.0}, {"date": "2019-05-14", "close": 26.34, "volume": 307894.0}, {"date": "2019-05-15", "close": 26.36, "volume": 267865.0}, {"date": "2019-05-16", "close": 26.49, "volume": 245531.0}, {"date": "2019-05-17", "close": 25.94, "volume": 308813.0}, {"date": "2019-05-20", "close": 25.66, "volume": 290321.0}, {"date": "2019-05-21", "close": 25.89, "volume": 264582.0}, {"date": "2019-05-22", "close": 25.85, "volume": 212895.0}, {"date": "2019-05-23", "close": 25.05, "volume": 348094.0}, {"date": "2019-05-24", "close": 25.36, "volume": 174914.0}, {"date": "2019-05-28", "close": 25.05, "volume": 265401.0}, {"date": "2019-05-29", "close": 24.82, "volume": 269996.0}, {"date": "2019-05-30", "close": 25.07, "volume": 335742.0}, {"date": "2019-05-31", "close": 24.51, "volume": 375663.0}, {"date": "2019-06-03", "close": 24.41, "volume": 415461.0}, {"date": "2019-06-04", "close": 25.35, "volume": 495246.0}, {"date": "2019-06-05", "close": 25.54, "volume": 290564.0}, {"date": "2019-06-06", "close": 25.54, "volume": 336203.0}, {"date": "2019-06-07", "close": 25.47, "volume": 316430.0}, {"date": "2019-06-10", "close": 25.87, "volume": 247756.0}, {"date": "2019-06-11", "close": 26.39, "volume": 317233.0}, {"date": "2019-06-12", "close": 26.57, "volume": 260105.0}, {"date": "2019-06-13", "close": 26.62, "volume": 248608.0}, {"date": "2019-06-14", "close": 25.69, "volume": 260522.0}, {"date": "2019-06-17", "close": 24.31, "volume": 659575.0}, {"date": "2019-06-18", "close": 24.68, "volume": 432219.0}, {"date": "2019-06-19", "close": 24.45, "volume": 416382.0}, {"date": "2019-06-20", "close": 24.5, "volume": 572565.0}, {"date": "2019-06-21", "close": 24.43, "volume": 2818462.0}, {"date": "2019-06-24", "close": 23.98, "volume": 1016675.0}, {"date": "2019-06-25", "close": 24.45, "volume": 640714.0}, {"date": "2019-06-26", "close": 24.44, "volume": 430506.0}, {"date": "2019-06-27", "close": 24.95, "volume": 492870.0}, {"date": "2019-06-28", "close": 25.39, "volume": 821966.0}, {"date": "2019-07-01", "close": 25.76, "volume": 437721.0}, {"date": "2019-07-02", "close": 25.84, "volume": 311375.0}, {"date": "2019-07-03", "close": 26.05, "volume": 191111.0}, {"date": "2019-07-05", "close": 26.24, "volume": 253719.0}, {"date": "2019-07-08", "close": 25.53, "volume": 439617.0}, {"date": "2019-07-09", "close": 25.77, "volume": 356962.0}, {"date": "2019-07-10", "close": 26.0, "volume": 265128.0}, {"date": "2019-07-11", "close": 26.15, "volume": 339512.0}, {"date": "2019-07-12", "close": 26.27, "volume": 418803.0}, {"date": "2019-07-15", "close": 25.77, "volume": 364730.0}, {"date": "2019-07-16", "close": 25.95, "volume": 298782.0}, {"date": "2019-07-17", "close": 25.78, "volume": 268570.0}, {"date": "2019-07-18", "close": 25.89, "volume": 212674.0}, {"date": "2019-07-19", "close": 25.84, "volume": 372151.0}, {"date": "2019-07-22", "close": 25.95, "volume": 190455.0}, {"date": "2019-07-23", "close": 25.92, "volume": 314332.0}, {"date": "2019-07-24", "close": 26.32, "volume": 639872.0}, {"date": "2019-07-25", "close": 25.93, "volume": 341303.0}, {"date": "2019-07-26", "close": 26.27, "volume": 476143.0}, {"date": "2019-07-29", "close": 26.37, "volume": 413605.0}, {"date": "2019-07-30", "close": 26.34, "volume": 579686.0}, {"date": "2019-07-31", "close": 26.04, "volume": 589393.0}, {"date": "2019-08-01", "close": 23.71, "volume": 820305.0}, {"date": "2019-08-02", "close": 23.07, "volume": 502617.0}, {"date": "2019-08-05", "close": 22.18, "volume": 663110.0}, {"date": "2019-08-06", "close": 22.65, "volume": 750656.0}, {"date": "2019-08-07", "close": 22.42, "volume": 627380.0}, {"date": "2019-08-08", "close": 22.99, "volume": 561436.0}, {"date": "2019-08-09", "close": 22.38, "volume": 372465.0}, {"date": "2019-08-12", "close": 21.99, "volume": 486722.0}, {"date": "2019-08-13", "close": 22.49, "volume": 414515.0}, {"date": "2019-08-14", "close": 21.73, "volume": 436317.0}, {"date": "2019-08-15", "close": 21.39, "volume": 502245.0}, {"date": "2019-08-16", "close": 21.99, "volume": 600899.0}, {"date": "2019-08-19", "close": 22.06, "volume": 326917.0}, {"date": "2019-08-20", "close": 22.06, "volume": 471952.0}, {"date": "2019-08-21", "close": 22.24, "volume": 363384.0}, {"date": "2019-08-22", "close": 22.13, "volume": 283826.0}, {"date": "2019-08-23", "close": 21.48, "volume": 498834.0}, {"date": "2019-08-26", "close": 21.59, "volume": 451333.0}, {"date": "2019-08-27", "close": 21.22, "volume": 551881.0}, {"date": "2019-08-28", "close": 21.43, "volume": 533149.0}, {"date": "2019-08-29", "close": 22.2, "volume": 470009.0}, {"date": "2019-08-30", "close": 22.15, "volume": 460384.0}, {"date": "2019-09-03", "close": 21.65, "volume": 728311.0}, {"date": "2019-09-04", "close": 22.21, "volume": 559912.0}, {"date": "2019-09-05", "close": 23.06, "volume": 786094.0}, {"date": "2019-09-06", "close": 22.91, "volume": 568772.0}, {"date": "2019-09-09", "close": 23.16, "volume": 573214.0}, {"date": "2019-09-10", "close": 23.9, "volume": 359448.0}, {"date": "2019-09-11", "close": 24.45, "volume": 599299.0}, {"date": "2019-09-12", "close": 24.37, "volume": 881724.0}, {"date": "2019-09-13", "close": 24.33, "volume": 368024.0}, {"date": "2019-09-16", "close": 24.28, "volume": 688832.0}, {"date": "2019-09-17", "close": 24.0, "volume": 566879.0}, {"date": "2019-09-18", "close": 23.71, "volume": 892394.0}, {"date": "2019-09-19", "close": 23.79, "volume": 657597.0}, {"date": "2019-09-20", "close": 23.62, "volume": 1761195.0}, {"date": "2019-09-23", "close": 23.72, "volume": 455767.0}, {"date": "2019-09-24", "close": 23.09, "volume": 311823.0}, {"date": "2019-09-25", "close": 23.58, "volume": 622329.0}, {"date": "2019-09-26", "close": 23.02, "volume": 373778.0}, {"date": "2019-09-27", "close": 22.88, "volume": 376062.0}, {"date": "2019-09-30", "close": 23.06, "volume": 388914.0}, {"date": "2019-10-01", "close": 22.16, "volume": 529793.0}, {"date": "2019-10-02", "close": 21.79, "volume": 456067.0}, {"date": "2019-10-03", "close": 21.74, "volume": 313669.0}, {"date": "2019-10-04", "close": 21.94, "volume": 186701.0}, {"date": "2019-10-07", "close": 22.16, "volume": 346582.0}, {"date": "2019-10-08", "close": 21.93, "volume": 406769.0}, {"date": "2019-10-09", "close": 22.06, "volume": 376290.0}, {"date": "2019-10-10", "close": 22.225, "volume": 553666.0}, {"date": "2019-10-11", "close": 21.99, "volume": 675943.0}, {"date": "2019-10-14", "close": 21.91, "volume": 592366.0}, {"date": "2019-10-15", "close": 21.245, "volume": 509406.0}, {"date": "2019-10-16", "close": 21.33, "volume": 719470.0}, {"date": "2019-10-17", "close": 21.85, "volume": 452456.0}, {"date": "2019-10-18", "close": 22.09, "volume": 517029.0}, {"date": "2019-10-21", "close": 22.17, "volume": 533830.0}, {"date": "2019-10-22", "close": 22.3, "volume": 196934.0}, {"date": "2019-10-23", "close": 22.35, "volume": 238841.0}, {"date": "2019-10-24", "close": 21.96, "volume": 302825.0}, {"date": "2019-10-25", "close": 22.39, "volume": 206076.0}, {"date": "2019-10-28", "close": 22.39, "volume": 284658.0}, {"date": "2019-10-29", "close": 22.47, "volume": 512396.0}, {"date": "2019-10-30", "close": 22.19, "volume": 412606.0}, {"date": "2019-10-31", "close": 24.22, "volume": 1067432.0}, {"date": "2019-11-01", "close": 24.67, "volume": 968493.0}, {"date": "2019-11-04", "close": 24.92, "volume": 713798.0}, {"date": "2019-11-05", "close": 24.85, "volume": 723941.0}, {"date": "2019-11-06", "close": 24.79, "volume": 836140.0}, {"date": "2019-11-07", "close": 24.8, "volume": 588461.0}, {"date": "2019-11-08", "close": 25.245, "volume": 504175.0}, {"date": "2019-11-11", "close": 25.06, "volume": 344315.0}, {"date": "2019-11-12", "close": 25.36, "volume": 611408.0}, {"date": "2019-11-13", "close": 25.38, "volume": 678790.0}, {"date": "2019-11-14", "close": 25.05, "volume": 386089.0}, {"date": "2019-11-15", "close": 25.135, "volume": 348968.0}, {"date": "2019-11-18", "close": 25.05, "volume": 321609.0}, {"date": "2019-11-19", "close": 24.75, "volume": 287603.0}, {"date": "2019-11-20", "close": 24.34, "volume": 325035.0}, {"date": "2019-11-21", "close": 24.04, "volume": 246617.0}, {"date": "2019-11-22", "close": 24.51, "volume": 343999.0}, {"date": "2019-11-25", "close": 24.875, "volume": 320685.0}, {"date": "2019-11-26", "close": 24.61, "volume": 325953.0}, {"date": "2019-11-27", "close": 24.87, "volume": 191886.0}, {"date": "2019-11-29", "close": 25.2, "volume": 298145.0}, {"date": "2019-12-02", "close": 24.28, "volume": 632836.0}, {"date": "2019-12-03", "close": 24.01, "volume": 384243.0}, {"date": "2019-12-04", "close": 24.06, "volume": 482049.0}, {"date": "2019-12-05", "close": 24.08, "volume": 365167.0}, {"date": "2019-12-06", "close": 24.4, "volume": 389229.0}, {"date": "2019-12-09", "close": 24.06, "volume": 350554.0}, {"date": "2019-12-10", "close": 23.86, "volume": 354461.0}, {"date": "2019-12-11", "close": 24.11, "volume": 342238.0}, {"date": "2019-12-12", "close": 24.39, "volume": 497207.0}, {"date": "2019-12-13", "close": 23.75, "volume": 429939.0}, {"date": "2019-12-16", "close": 23.65, "volume": 391944.0}, {"date": "2019-12-17", "close": 24.11, "volume": 379847.0}, {"date": "2019-12-18", "close": 24.08, "volume": 483995.0}, {"date": "2019-12-19", "close": 24.48, "volume": 462909.0}, {"date": "2019-12-20", "close": 24.12, "volume": 1089517.0}, {"date": "2019-12-23", "close": 24.18, "volume": 191382.0}, {"date": "2019-12-24", "close": 24.26, "volume": 109347.0}, {"date": "2019-12-26", "close": 24.23, "volume": 161708.0}, {"date": "2019-12-27", "close": 24.04, "volume": 206651.0}, {"date": "2019-12-30", "close": 24.09, "volume": 187887.0}, {"date": "2019-12-31", "close": 24.07, "volume": 368555.0}, {"date": "2020-01-02", "close": 24.68, "volume": 334129.0}, {"date": "2020-01-03", "close": 24.69, "volume": 249314.0}, {"date": "2020-01-06", "close": 24.86, "volume": 293605.0}, {"date": "2020-01-07", "close": 24.7, "volume": 266410.0}, {"date": "2020-01-08", "close": 24.83, "volume": 195728.0}, {"date": "2020-01-09", "close": 25.01, "volume": 300167.0}, {"date": "2020-01-10", "close": 24.87, "volume": 333940.0}, {"date": "2020-01-13", "close": 25.19, "volume": 231877.0}, {"date": "2020-01-14", "close": 25.09, "volume": 354157.0}, {"date": "2020-01-15", "close": 25.285, "volume": 335829.0}, {"date": "2020-01-16", "close": 25.665, "volume": 298022.0}, {"date": "2020-01-17", "close": 25.62, "volume": 220447.0}, {"date": "2020-01-21", "close": 25.45, "volume": 467697.0}, {"date": "2020-01-22", "close": 25.3, "volume": 173062.0}, {"date": "2020-01-23", "close": 25.37, "volume": 354806.0}, {"date": "2020-01-24", "close": 25.47, "volume": 499811.0}, {"date": "2020-01-27", "close": 24.94, "volume": 317091.0}, {"date": "2020-01-28", "close": 24.705, "volume": 244964.0}, {"date": "2020-01-29", "close": 24.56, "volume": 401629.0}, {"date": "2020-01-30", "close": 26.92, "volume": 1304253.0}, {"date": "2020-01-31", "close": 25.71, "volume": 761263.0}, {"date": "2020-02-03", "close": 26.54, "volume": 674723.0}, {"date": "2020-02-04", "close": 26.78, "volume": 633165.0}, {"date": "2020-02-05", "close": 27.575, "volume": 689126.0}, {"date": "2020-02-06", "close": 27.785, "volume": 619362.0}, {"date": "2020-02-07", "close": 27.9, "volume": 707445.0}, {"date": "2020-02-10", "close": 28.36, "volume": 577964.0}, {"date": "2020-02-11", "close": 28.88, "volume": 681470.0}, {"date": "2020-02-12", "close": 29.07, "volume": 467556.0}, {"date": "2020-02-13", "close": 29.13, "volume": 596952.0}, {"date": "2020-02-14", "close": 29.37, "volume": 508812.0}, {"date": "2020-02-18", "close": 28.86, "volume": 380615.0}, {"date": "2020-02-19", "close": 29.23, "volume": 385795.0}, {"date": "2020-02-20", "close": 29.38, "volume": 313524.0}, {"date": "2020-02-21", "close": 29.59, "volume": 477638.0}, {"date": "2020-02-24", "close": 28.83, "volume": 450595.0}, {"date": "2020-02-25", "close": 27.925, "volume": 575875.0}, {"date": "2020-02-26", "close": 27.54, "volume": 563891.0}, {"date": "2020-02-27", "close": 26.28, "volume": 580599.0}, {"date": "2020-02-28", "close": 25.7, "volume": 785312.0}, {"date": "2020-03-02", "close": 26.07, "volume": 774041.0}, {"date": "2020-03-03", "close": 25.72, "volume": 652542.0}, {"date": "2020-03-04", "close": 26.84, "volume": 518819.0}, {"date": "2020-03-05", "close": 25.98, "volume": 545277.0}, {"date": "2020-03-06", "close": 25.07, "volume": 470214.0}, {"date": "2020-03-09", "close": 22.72, "volume": 591091.0}, {"date": "2020-03-10", "close": 23.5, "volume": 619985.0}, {"date": "2020-03-11", "close": 21.89, "volume": 475082.0}, {"date": "2020-03-12", "close": 20.31, "volume": 760972.0}, {"date": "2020-03-13", "close": 21.83, "volume": 1067017.0}, {"date": "2020-03-16", "close": 21.87, "volume": 1042224.0}, {"date": "2020-03-17", "close": 24.08, "volume": 1093785.0}, {"date": "2020-03-18", "close": 20.24, "volume": 941028.0}, {"date": "2020-03-19", "close": 22.62, "volume": 886143.0}, {"date": "2020-03-20", "close": 20.82, "volume": 1025901.0}, {"date": "2020-03-23", "close": 20.72, "volume": 510590.0}, {"date": "2020-03-24", "close": 22.33, "volume": 446636.0}, {"date": "2020-03-25", "close": 22.26, "volume": 541621.0}, {"date": "2020-03-26", "close": 23.91, "volume": 710568.0}, {"date": "2020-03-27", "close": 22.47, "volume": 666121.0}, {"date": "2020-03-30", "close": 23.6, "volume": 900135.0}, {"date": "2020-03-31", "close": 23.67, "volume": 542643.0}, {"date": "2020-04-01", "close": 22.8, "volume": 389466.0}, {"date": "2020-04-02", "close": 23.92, "volume": 625534.0}, {"date": "2020-04-03", "close": 24.1, "volume": 582819.0}, {"date": "2020-04-06", "close": 26.14, "volume": 547759.0}, {"date": "2020-04-07", "close": 26.4, "volume": 473047.0}, {"date": "2020-04-08", "close": 28.21, "volume": 575142.0}, {"date": "2020-04-09", "close": 28.73, "volume": 565848.0}, {"date": "2020-04-13", "close": 27.45, "volume": 507400.0}, {"date": "2020-04-14", "close": 27.34, "volume": 630835.0}, {"date": "2020-04-15", "close": 25.91, "volume": 532477.0}, {"date": "2020-04-16", "close": 25.11, "volume": 621497.0}, {"date": "2020-04-17", "close": 24.89, "volume": 1185632.0}, {"date": "2020-04-20", "close": 25.52, "volume": 371666.0}, {"date": "2020-04-21", "close": 24.38, "volume": 299896.0}, {"date": "2020-04-22", "close": 24.83, "volume": 208761.0}, {"date": "2020-04-23", "close": 25.07, "volume": 224207.0}, {"date": "2020-04-24", "close": 25.68, "volume": 230838.0}, {"date": "2020-04-27", "close": 26.4, "volume": 489395.0}, {"date": "2020-04-28", "close": 26.28, "volume": 549539.0}, {"date": "2020-04-29", "close": 27.25, "volume": 472670.0}, {"date": "2020-04-30", "close": 26.48, "volume": 481893.0}, {"date": "2020-05-01", "close": 25.85, "volume": 328953.0}, {"date": "2020-05-04", "close": 25.5, "volume": 228696.0}, {"date": "2020-05-05", "close": 26.27, "volume": 355636.0}, {"date": "2020-05-06", "close": 26.15, "volume": 256560.0}, {"date": "2020-05-07", "close": 26.3, "volume": 568976.0}, {"date": "2020-05-08", "close": 26.24, "volume": 578277.0}, {"date": "2020-05-11", "close": 26.95, "volume": 515215.0}, {"date": "2020-05-12", "close": 23.46, "volume": 734928.0}, {"date": "2020-05-13", "close": 22.75, "volume": 934950.0}, {"date": "2020-05-14", "close": 23.04, "volume": 605120.0}, {"date": "2020-05-15", "close": 23.53, "volume": 415925.0}, {"date": "2020-05-18", "close": 25.01, "volume": 477822.0}, {"date": "2020-05-19", "close": 24.36, "volume": 355973.0}, {"date": "2020-05-20", "close": 25.19, "volume": 279000.0}, {"date": "2020-05-21", "close": 25.37, "volume": 376294.0}, {"date": "2020-05-22", "close": 26.4, "volume": 325469.0}, {"date": "2020-05-26", "close": 26.985, "volume": 435645.0}, {"date": "2020-05-27", "close": 27.46, "volume": 351091.0}, {"date": "2020-05-28", "close": 26.99, "volume": 335363.0}, {"date": "2020-05-29", "close": 27.47, "volume": 556361.0}, {"date": "2020-06-01", "close": 28.01, "volume": 635580.0}, {"date": "2020-06-02", "close": 27.72, "volume": 1047367.0}, {"date": "2020-06-03", "close": 27.55, "volume": 515317.0}, {"date": "2020-06-04", "close": 26.99, "volume": 367439.0}, {"date": "2020-06-05", "close": 27.7, "volume": 488181.0}, {"date": "2020-06-08", "close": 28.14, "volume": 435663.0}, {"date": "2020-06-09", "close": 28.16, "volume": 341648.0}, {"date": "2020-06-10", "close": 27.8, "volume": 411102.0}, {"date": "2020-06-11", "close": 25.07, "volume": 406370.0}, {"date": "2020-06-12", "close": 25.3, "volume": 452751.0}, {"date": "2020-06-15", "close": 25.41, "volume": 484378.0}, {"date": "2020-06-16", "close": 26.54, "volume": 604597.0}, {"date": "2020-06-17", "close": 25.77, "volume": 678981.0}, {"date": "2020-06-18", "close": 25.08, "volume": 737092.0}, {"date": "2020-06-19", "close": 24.92, "volume": 1503108.0}, {"date": "2020-06-22", "close": 24.85, "volume": 628466.0}, {"date": "2020-06-23", "close": 24.53, "volume": 568316.0}, {"date": "2020-06-24", "close": 24.03, "volume": 423289.0}, {"date": "2020-06-25", "close": 24.45, "volume": 461422.0}, {"date": "2020-06-26", "close": 24.72, "volume": 639048.0}, {"date": "2020-06-29", "close": 25.39, "volume": 303337.0}, {"date": "2020-06-30", "close": 25.56, "volume": 308975.0}, {"date": "2020-07-01", "close": 25.39, "volume": 355762.0}, {"date": "2020-07-02", "close": 25.7, "volume": 240892.0}, {"date": "2020-07-06", "close": 25.99, "volume": 334681.0}, {"date": "2020-07-07", "close": 25.38, "volume": 428355.0}, {"date": "2020-07-08", "close": 25.415, "volume": 537069.0}, {"date": "2020-07-09", "close": 25.61, "volume": 459867.0}, {"date": "2020-07-10", "close": 25.26, "volume": 294591.0}, {"date": "2020-07-13", "close": 25.39, "volume": 399221.0}, {"date": "2020-07-14", "close": 25.7, "volume": 494781.0}, {"date": "2020-07-15", "close": 26.2, "volume": 537885.0}, {"date": "2020-07-16", "close": 26.4, "volume": 292196.0}, {"date": "2020-07-17", "close": 27.07, "volume": 944527.0}, {"date": "2020-07-20", "close": 26.76, "volume": 236201.0}, {"date": "2020-07-21", "close": 26.66, "volume": 293292.0}, {"date": "2020-07-22", "close": 26.92, "volume": 311275.0}, {"date": "2020-07-23", "close": 26.89, "volume": 277796.0}, {"date": "2020-07-24", "close": 26.45, "volume": 267995.0}, {"date": "2020-07-27", "close": 27.07, "volume": 255594.0}, {"date": "2020-07-28", "close": 26.45, "volume": 293296.0}, {"date": "2020-07-29", "close": 27.0, "volume": 282079.0}, {"date": "2020-07-30", "close": 25.53, "volume": 512285.0}, {"date": "2020-07-31", "close": 25.46, "volume": 564173.0}, {"date": "2020-08-03", "close": 25.78, "volume": 327613.0}, {"date": "2020-08-04", "close": 24.91, "volume": 373549.0}, {"date": "2020-08-05", "close": 24.49, "volume": 442449.0}, {"date": "2020-08-06", "close": 24.41, "volume": 316815.0}, {"date": "2020-08-07", "close": 24.265, "volume": 540834.0}, {"date": "2020-08-10", "close": 24.35, "volume": 403413.0}, {"date": "2020-08-11", "close": 24.09, "volume": 324592.0}, {"date": "2020-08-12", "close": 24.36, "volume": 556439.0}, {"date": "2020-08-13", "close": 24.21, "volume": 267779.0}, {"date": "2020-08-14", "close": 24.14, "volume": 275872.0}, {"date": "2020-08-17", "close": 24.0, "volume": 211928.0}, {"date": "2020-08-18", "close": 23.92, "volume": 345783.0}, {"date": "2020-08-19", "close": 24.06, "volume": 307477.0}, {"date": "2020-08-20", "close": 23.79, "volume": 171572.0}, {"date": "2020-08-21", "close": 23.51, "volume": 396111.0}, {"date": "2020-08-24", "close": 23.72, "volume": 274034.0}, {"date": "2020-08-25", "close": 23.5, "volume": 328515.0}, {"date": "2020-08-26", "close": 23.65, "volume": 319796.0}, {"date": "2020-08-27", "close": 23.32, "volume": 272448.0}, {"date": "2020-08-28", "close": 23.37, "volume": 471068.0}, {"date": "2020-08-31", "close": 23.14, "volume": 498988.0}, {"date": "2020-09-01", "close": 23.49, "volume": 1174126.0}, {"date": "2020-09-02", "close": 24.14, "volume": 482025.0}, {"date": "2020-09-03", "close": 23.23, "volume": 553194.0}, {"date": "2020-09-04", "close": 22.5, "volume": 454661.0}, {"date": "2020-09-08", "close": 22.09, "volume": 478846.0}, {"date": "2020-09-09", "close": 22.44, "volume": 572330.0}, {"date": "2020-09-10", "close": 22.24, "volume": 359046.0}, {"date": "2020-09-11", "close": 22.41, "volume": 454820.0}, {"date": "2020-09-14", "close": 22.585, "volume": 429899.0}, {"date": "2020-09-15", "close": 22.68, "volume": 381482.0}, {"date": "2020-09-16", "close": 22.73, "volume": 404930.0}, {"date": "2020-09-17", "close": 22.75, "volume": 410570.0}, {"date": "2020-09-18", "close": 22.275, "volume": 1724119.0}, {"date": "2020-09-21", "close": 21.24, "volume": 446764.0}, {"date": "2020-09-22", "close": 21.29, "volume": 483184.0}, {"date": "2020-09-23", "close": 20.71, "volume": 412393.0}, {"date": "2020-09-24", "close": 21.02, "volume": 672612.0}, {"date": "2020-09-25", "close": 21.18, "volume": 884608.0}, {"date": "2020-09-28", "close": 21.815, "volume": 491481.0}, {"date": "2020-09-29", "close": 21.97, "volume": 417712.0}, {"date": "2020-09-30", "close": 21.83, "volume": 347666.0}, {"date": "2020-10-01", "close": 21.92, "volume": 285847.0}, {"date": "2020-10-02", "close": 22.01, "volume": 320265.0}, {"date": "2020-10-05", "close": 22.61, "volume": 191047.0}, {"date": "2020-10-06", "close": 22.75, "volume": 304079.0}, {"date": "2020-10-07", "close": 23.13, "volume": 299837.0}, {"date": "2020-10-08", "close": 23.51, "volume": 248705.0}, {"date": "2020-10-09", "close": 23.59, "volume": 181783.0}, {"date": "2020-10-12", "close": 23.87, "volume": 202663.0}, {"date": "2020-10-13", "close": 23.18, "volume": 242266.0}, {"date": "2020-10-14", "close": 23.18, "volume": 166496.0}, {"date": "2020-10-15", "close": 23.5, "volume": 229171.0}, {"date": "2020-10-16", "close": 23.62, "volume": 430262.0}, {"date": "2020-10-19", "close": 23.56, "volume": 209788.0}, {"date": "2020-10-20", "close": 23.42, "volume": 324158.0}, {"date": "2020-10-21", "close": 23.17, "volume": 505736.0}, {"date": "2020-10-22", "close": 23.08, "volume": 373492.0}, {"date": "2020-10-23", "close": 23.14, "volume": 339217.0}, {"date": "2020-10-26", "close": 22.31, "volume": 223095.0}, {"date": "2020-10-27", "close": 22.09, "volume": 133608.0}, {"date": "2020-10-28", "close": 21.12, "volume": 286714.0}, {"date": "2020-10-29", "close": 21.29, "volume": 589664.0}, {"date": "2020-10-30", "close": 20.52, "volume": 544275.0}, {"date": "2020-11-02", "close": 20.08, "volume": 511773.0}, {"date": "2020-11-03", "close": 20.61, "volume": 423896.0}, {"date": "2020-11-04", "close": 20.5, "volume": 304746.0}, {"date": "2020-11-05", "close": 21.34, "volume": 366340.0}, {"date": "2020-11-06", "close": 21.69, "volume": 315350.0}, {"date": "2020-11-09", "close": 22.08, "volume": 372544.0}, {"date": "2020-11-10", "close": 22.39, "volume": 340038.0}, {"date": "2020-11-11", "close": 22.41, "volume": 264966.0}, {"date": "2020-11-12", "close": 22.1, "volume": 240373.0}, {"date": "2020-11-13", "close": 22.72, "volume": 366744.0}, {"date": "2020-11-16", "close": 23.37, "volume": 297575.0}, {"date": "2020-11-17", "close": 23.57, "volume": 320704.0}, {"date": "2020-11-18", "close": 22.76, "volume": 382730.0}, {"date": "2020-11-19", "close": 22.8, "volume": 251229.0}, {"date": "2020-11-20", "close": 22.6, "volume": 400436.0}, {"date": "2020-11-23", "close": 23.03, "volume": 369485.0}, {"date": "2020-11-24", "close": 23.71, "volume": 331761.0}, {"date": "2020-11-25", "close": 23.96, "volume": 325084.0}, {"date": "2020-11-27", "close": 24.01, "volume": 121025.0}, {"date": "2020-11-30", "close": 23.42, "volume": 471402.0}, {"date": "2020-12-01", "close": 23.79, "volume": 325749.0}, {"date": "2020-12-02", "close": 24.03, "volume": 243775.0}, {"date": "2020-12-03", "close": 24.17, "volume": 251069.0}, {"date": "2020-12-04", "close": 24.75, "volume": 295507.0}, {"date": "2020-12-07", "close": 25.48, "volume": 441639.0}, {"date": "2020-12-08", "close": 25.82, "volume": 410687.0}, {"date": "2020-12-09", "close": 25.75, "volume": 326319.0}, {"date": "2020-12-10", "close": 26.01, "volume": 350045.0}, {"date": "2020-12-11", "close": 25.98, "volume": 336259.0}, {"date": "2020-12-14", "close": 26.3, "volume": 490338.0}, {"date": "2020-12-15", "close": 26.7, "volume": 382363.0}, {"date": "2020-12-16", "close": 26.38, "volume": 628890.0}, {"date": "2020-12-17", "close": 26.47, "volume": 535259.0}, {"date": "2020-12-18", "close": 27.51, "volume": 1785103.0}, {"date": "2020-12-21", "close": 27.21, "volume": 485294.0}, {"date": "2020-12-22", "close": 27.59, "volume": 402606.0}, {"date": "2020-12-23", "close": 27.57, "volume": 360937.0}, {"date": "2020-12-24", "close": 27.72, "volume": 80646.0}, {"date": "2020-12-28", "close": 27.93, "volume": 316296.0}, {"date": "2020-12-29", "close": 27.38, "volume": 269493.0}, {"date": "2020-12-30", "close": 27.32, "volume": 283773.0}, {"date": "2020-12-31", "close": 27.42, "volume": 287390.0}, {"date": "2021-01-04", "close": 26.91, "volume": 410993.0}, {"date": "2021-01-05", "close": 27.12, "volume": 215511.0}, {"date": "2021-01-06", "close": 27.78, "volume": 416401.0}, {"date": "2021-01-07", "close": 28.36, "volume": 338446.0}, {"date": "2021-01-08", "close": 28.87, "volume": 360211.0}, {"date": "2021-01-11", "close": 28.96, "volume": 234500.0}, {"date": "2021-01-12", "close": 29.49, "volume": 261577.0}, {"date": "2021-01-13", "close": 29.15, "volume": 270112.0}, {"date": "2021-01-14", "close": 30.07, "volume": 287738.0}, {"date": "2021-01-15", "close": 30.06, "volume": 326716.0}, {"date": "2021-01-19", "close": 30.14, "volume": 369326.0}, {"date": "2021-01-20", "close": 30.41, "volume": 340536.0}, {"date": "2021-01-21", "close": 29.86, "volume": 273826.0}, {"date": "2021-01-22", "close": 30.11, "volume": 330955.0}, {"date": "2021-01-25", "close": 30.47, "volume": 370510.0}, {"date": "2021-01-26", "close": 30.58, "volume": 363723.0}, {"date": "2021-01-27", "close": 30.26, "volume": 713069.0}, {"date": "2021-01-28", "close": 30.17, "volume": 691537.0}, {"date": "2021-01-29", "close": 29.235, "volume": 567948.0}, {"date": "2021-02-01", "close": 30.81, "volume": 526394.0}, {"date": "2021-02-02", "close": 29.57, "volume": 578553.0}, {"date": "2021-02-03", "close": 29.77, "volume": 347383.0}, {"date": "2021-02-04", "close": 30.16, "volume": 429085.0}, {"date": "2021-02-05", "close": 30.59, "volume": 348871.0}, {"date": "2021-02-08", "close": 31.455, "volume": 560498.0}, {"date": "2021-02-09", "close": 31.25, "volume": 376912.0}, {"date": "2021-02-10", "close": 30.895, "volume": 506544.0}, {"date": "2021-02-11", "close": 30.96, "volume": 307141.0}, {"date": "2021-02-12", "close": 31.53, "volume": 290198.0}, {"date": "2021-02-16", "close": 30.85, "volume": 420695.0}, {"date": "2021-02-17", "close": 30.36, "volume": 290499.0}, {"date": "2021-02-18", "close": 29.65, "volume": 313019.0}, {"date": "2021-02-19", "close": 29.36, "volume": 1606845.0}, {"date": "2021-02-22", "close": 29.275, "volume": 265034.0}, {"date": "2021-02-23", "close": 28.76, "volume": 216708.0}, {"date": "2021-02-24", "close": 28.93, "volume": 263720.0}, {"date": "2021-02-25", "close": 28.53, "volume": 627194.0}, {"date": "2021-02-26", "close": 28.22, "volume": 447651.0}, {"date": "2021-03-01", "close": 29.04, "volume": 624398.0}, {"date": "2021-03-02", "close": 28.03, "volume": 486508.0}, {"date": "2021-03-03", "close": 27.61, "volume": 229020.0}, {"date": "2021-03-04", "close": 27.05, "volume": 620412.0}, {"date": "2021-03-05", "close": 27.48, "volume": 509176.0}, {"date": "2021-03-08", "close": 27.84, "volume": 548203.0}, {"date": "2021-03-09", "close": 28.61, "volume": 718627.0}, {"date": "2021-03-10", "close": 29.31, "volume": 561205.0}, {"date": "2021-03-11", "close": 29.43, "volume": 383986.0}, {"date": "2021-03-12", "close": 29.47, "volume": 323436.0}, {"date": "2021-03-15", "close": 29.73, "volume": 226492.0}, {"date": "2021-03-16", "close": 29.88, "volume": 224721.0}, {"date": "2021-03-17", "close": 30.02, "volume": 299991.0}, {"date": "2021-03-18", "close": 29.67, "volume": 214564.0}, {"date": "2021-03-19", "close": 29.41, "volume": 1096689.0}, {"date": "2021-03-22", "close": 29.77, "volume": 362616.0}, {"date": "2021-03-23", "close": 28.58, "volume": 358018.0}, {"date": "2021-03-24", "close": 27.66, "volume": 295801.0}, {"date": "2021-03-25", "close": 27.92, "volume": 611204.0}, {"date": "2021-03-26", "close": 28.9, "volume": 434326.0}, {"date": "2021-03-29", "close": 28.16, "volume": 447869.0}, {"date": "2021-03-30", "close": 28.02, "volume": 385707.0}, {"date": "2021-03-31", "close": 28.16, "volume": 681077.0}, {"date": "2021-04-01", "close": 28.8, "volume": 334439.0}, {"date": "2021-04-05", "close": 29.13, "volume": 215657.0}, {"date": "2021-04-06", "close": 28.72, "volume": 182437.0}, {"date": "2021-04-07", "close": 27.98, "volume": 327430.0}, {"date": "2021-04-08", "close": 28.04, "volume": 529916.0}, {"date": "2021-04-09", "close": 27.8, "volume": 366542.0}, {"date": "2021-04-12", "close": 28.34, "volume": 401218.0}, {"date": "2021-04-13", "close": 28.25, "volume": 234063.0}, {"date": "2021-04-14", "close": 28.52, "volume": 257280.0}, {"date": "2021-04-15", "close": 29.04, "volume": 271122.0}, {"date": "2021-04-16", "close": 28.87, "volume": 421934.0}, {"date": "2021-04-19", "close": 28.6, "volume": 259148.0}, {"date": "2021-04-20", "close": 27.88, "volume": 204938.0}, {"date": "2021-04-21", "close": 27.94, "volume": 346051.0}, {"date": "2021-04-22", "close": 27.72, "volume": 250492.0}, {"date": "2021-04-23", "close": 27.87, "volume": 242003.0}, {"date": "2021-04-26", "close": 27.81, "volume": 552439.0}, {"date": "2021-04-27", "close": 27.37, "volume": 335005.0}, {"date": "2021-04-28", "close": 27.27, "volume": 218820.0}, {"date": "2021-04-29", "close": 27.54, "volume": 367194.0}, {"date": "2021-04-30", "close": 26.195, "volume": 592418.0}, {"date": "2021-05-03", "close": 26.52, "volume": 455913.0}, {"date": "2021-05-04", "close": 25.96, "volume": 292621.0}, {"date": "2021-05-05", "close": 26.03, "volume": 368203.0}, {"date": "2021-05-06", "close": 26.23, "volume": 406162.0}, {"date": "2021-05-07", "close": 26.79, "volume": 303055.0}, {"date": "2021-05-10", "close": 26.66, "volume": 354706.0}, {"date": "2021-05-11", "close": 26.84, "volume": 420387.0}, {"date": "2021-05-12", "close": 26.13, "volume": 428556.0}, {"date": "2021-05-13", "close": 26.91, "volume": 536934.0}, {"date": "2021-05-14", "close": 27.57, "volume": 328961.0}, {"date": "2021-05-17", "close": 27.78, "volume": 455831.0}, {"date": "2021-05-18", "close": 27.41, "volume": 268012.0}, {"date": "2021-05-19", "close": 27.37, "volume": 403928.0}, {"date": "2021-05-20", "close": 27.27, "volume": 603885.0}, {"date": "2021-05-21", "close": 27.36, "volume": 1639912.0}, {"date": "2021-05-24", "close": 27.93, "volume": 345617.0}, {"date": "2021-05-25", "close": 27.94, "volume": 378743.0}, {"date": "2021-05-26", "close": 28.62, "volume": 367510.0}, {"date": "2021-05-27", "close": 29.05, "volume": 381662.0}, {"date": "2021-05-28", "close": 29.4, "volume": 480467.0}, {"date": "2021-06-01", "close": 29.04, "volume": 437698.0}, {"date": "2021-06-02", "close": 29.26, "volume": 413187.0}, {"date": "2021-06-03", "close": 29.58, "volume": 346283.0}, {"date": "2021-06-04", "close": 30.1, "volume": 472411.0}, {"date": "2021-06-07", "close": 30.16, "volume": 345065.0}, {"date": "2021-06-08", "close": 30.49, "volume": 418098.0}, {"date": "2021-06-09", "close": 30.13, "volume": 345684.0}, {"date": "2021-06-10", "close": 30.73, "volume": 295757.0}, {"date": "2021-06-11", "close": 30.87, "volume": 256932.0}, {"date": "2021-06-14", "close": 30.66, "volume": 229700.0}, {"date": "2021-06-15", "close": 30.8, "volume": 273040.0}, {"date": "2021-06-16", "close": 30.69, "volume": 252749.0}, {"date": "2021-06-17", "close": 30.48, "volume": 199398.0}, {"date": "2021-06-18", "close": 29.13, "volume": 926206.0}, {"date": "2021-06-21", "close": 29.49, "volume": 441932.0}, {"date": "2021-06-22", "close": 29.34, "volume": 198802.0}, {"date": "2021-06-23", "close": 28.66, "volume": 333336.0}, {"date": "2021-06-24", "close": 29.05, "volume": 187659.0}, {"date": "2021-06-25", "close": 29.12, "volume": 987803.0}, {"date": "2021-06-28", "close": 29.0, "volume": 373496.0}, {"date": "2021-06-29", "close": 28.87, "volume": 319791.0}, {"date": "2021-06-30", "close": 28.54, "volume": 281357.0}, {"date": "2021-07-01", "close": 28.93, "volume": 244847.0}, {"date": "2021-07-02", "close": 28.81, "volume": 455002.0}, {"date": "2021-07-06", "close": 28.39, "volume": 295113.0}, {"date": "2021-07-07", "close": 28.24, "volume": 261060.0}, {"date": "2021-07-08", "close": 28.48, "volume": 286321.0}, {"date": "2021-07-09", "close": 29.03, "volume": 223678.0}, {"date": "2021-07-12", "close": 29.47, "volume": 485706.0}, {"date": "2021-07-13", "close": 28.81, "volume": 347738.0}, {"date": "2021-07-14", "close": 29.51, "volume": 429578.0}, {"date": "2021-07-15", "close": 29.24, "volume": 336927.0}, {"date": "2021-07-16", "close": 28.64, "volume": 817282.0}, {"date": "2021-07-19", "close": 27.82, "volume": 394302.0}, {"date": "2021-07-20", "close": 28.49, "volume": 549750.0}, {"date": "2021-07-21", "close": 28.93, "volume": 370453.0}, {"date": "2021-07-22", "close": 28.41, "volume": 205179.0}, {"date": "2021-07-23", "close": 28.82, "volume": 245190.0}, {"date": "2021-07-26", "close": 28.74, "volume": 269111.0}, {"date": "2021-07-27", "close": 28.69, "volume": 210180.0}, {"date": "2021-07-28", "close": 28.98, "volume": 281050.0}, {"date": "2021-07-29", "close": 29.07, "volume": 258094.0}, {"date": "2021-07-30", "close": 28.76, "volume": 241706.0}, {"date": "2021-08-02", "close": 28.45, "volume": 273607.0}, {"date": "2021-08-03", "close": 28.22, "volume": 347012.0}, {"date": "2021-08-04", "close": 27.05, "volume": 500354.0}, {"date": "2021-08-05", "close": 27.57, "volume": 526786.0}, {"date": "2021-08-06", "close": 27.75, "volume": 256115.0}, {"date": "2021-08-09", "close": 27.3, "volume": 206291.0}, {"date": "2021-08-10", "close": 27.39, "volume": 202734.0}, {"date": "2021-08-11", "close": 27.29, "volume": 202229.0}, {"date": "2021-08-12", "close": 27.06, "volume": 185339.0}, {"date": "2021-08-13", "close": 27.03, "volume": 188809.0}, {"date": "2021-08-16", "close": 27.03, "volume": 344015.0}, {"date": "2021-08-17", "close": 26.93, "volume": 240760.0}, {"date": "2021-08-18", "close": 26.71, "volume": 278675.0}, {"date": "2021-08-19", "close": 26.57, "volume": 349292.0}, {"date": "2021-08-20", "close": 26.99, "volume": 1122509.0}, {"date": "2021-08-23", "close": 27.58, "volume": 266776.0}, {"date": "2021-08-24", "close": 27.96, "volume": 216735.0}, {"date": "2021-08-25", "close": 27.97, "volume": 163298.0}, {"date": "2021-08-26", "close": 27.56, "volume": 200690.0}, {"date": "2021-08-27", "close": 28.04, "volume": 262638.0}, {"date": "2021-08-30", "close": 27.66, "volume": 152825.0}, {"date": "2021-08-31", "close": 27.42, "volume": 229827.0}, {"date": "2021-09-01", "close": 27.17, "volume": 540325.0}, {"date": "2021-09-02", "close": 27.21, "volume": 345153.0}, {"date": "2021-09-03", "close": 26.98, "volume": 1075543.0}, {"date": "2021-09-07", "close": 26.41, "volume": 366454.0}, {"date": "2021-09-08", "close": 26.81, "volume": 333004.0}, {"date": "2021-09-09", "close": 26.92, "volume": 369902.0}, {"date": "2021-09-10", "close": 26.84, "volume": 241586.0}, {"date": "2021-09-13", "close": 27.05, "volume": 261510.0}, {"date": "2021-09-14", "close": 26.92, "volume": 339705.0}, {"date": "2021-09-15", "close": 27.38, "volume": 322548.0}, {"date": "2021-09-16", "close": 27.21, "volume": 394122.0}, {"date": "2021-09-17", "close": 26.91, "volume": 1353866.0}, {"date": "2021-09-20", "close": 26.45, "volume": 318637.0}, {"date": "2021-09-21", "close": 26.19, "volume": 362560.0}, {"date": "2021-09-22", "close": 26.85, "volume": 393051.0}, {"date": "2021-09-23", "close": 27.09, "volume": 386480.0}, {"date": "2021-09-24", "close": 27.38, "volume": 183250.0}, {"date": "2021-09-27", "close": 27.63, "volume": 268197.0}, {"date": "2021-09-28", "close": 26.92, "volume": 282225.0}, {"date": "2021-09-29", "close": 27.19, "volume": 228989.0}, {"date": "2021-09-30", "close": 26.95, "volume": 239952.0}, {"date": "2021-10-01", "close": 27.1, "volume": 193305.0}, {"date": "2021-10-04", "close": 26.97, "volume": 343777.0}, {"date": "2021-10-05", "close": 27.21, "volume": 214628.0}, {"date": "2021-10-06", "close": 27.3, "volume": 321355.0}, {"date": "2021-10-07", "close": 27.62, "volume": 321367.0}, {"date": "2021-10-08", "close": 26.96, "volume": 261863.0}, {"date": "2021-10-11", "close": 26.95, "volume": 279750.0}, {"date": "2021-10-12", "close": 26.83, "volume": 219776.0}, {"date": "2021-10-13", "close": 26.92, "volume": 265973.0}, {"date": "2021-10-14", "close": 27.68, "volume": 333869.0}, {"date": "2021-10-15", "close": 27.95, "volume": 456218.0}, {"date": "2021-10-18", "close": 27.41, "volume": 327596.0}, {"date": "2021-10-19", "close": 27.29, "volume": 431606.0}, {"date": "2021-10-20", "close": 27.55, "volume": 225361.0}, {"date": "2021-10-21", "close": 27.1, "volume": 330304.0}, {"date": "2021-10-22", "close": 26.94, "volume": 238527.0}, {"date": "2021-10-25", "close": 26.78, "volume": 305960.0}, {"date": "2021-10-26", "close": 26.64, "volume": 349334.0}, {"date": "2021-10-27", "close": 26.68, "volume": 281071.0}, {"date": "2021-10-28", "close": 26.81, "volume": 286158.0}, {"date": "2021-10-29", "close": 27.06, "volume": 345901.0}, {"date": "2021-11-01", "close": 28.28, "volume": 326963.0}, {"date": "2021-11-02", "close": 31.97, "volume": 2203571.0}, {"date": "2021-11-03", "close": 33.05, "volume": 1733149.0}, {"date": "2021-11-04", "close": 33.12, "volume": 16146630.0}, {"date": "2021-11-05", "close": 33.94, "volume": 914568.0}, {"date": "2021-11-08", "close": 33.46, "volume": 861834.0}, {"date": "2021-11-09", "close": 32.44, "volume": 1235476.0}, {"date": "2021-11-10", "close": 32.47, "volume": 691106.0}, {"date": "2021-11-11", "close": 32.75, "volume": 333411.0}, {"date": "2021-11-12", "close": 32.24, "volume": 372572.0}, {"date": "2021-11-15", "close": 32.15, "volume": 569134.0}, {"date": "2021-11-16", "close": 32.21, "volume": 478399.0}, {"date": "2021-11-17", "close": 31.67, "volume": 468227.0}, {"date": "2021-11-18", "close": 31.59, "volume": 507295.0}, {"date": "2021-11-19", "close": 30.73, "volume": 440419.0}, {"date": "2021-11-22", "close": 30.78, "volume": 524013.0}, {"date": "2021-11-23", "close": 31.02, "volume": 605993.0}, {"date": "2021-11-24", "close": 30.89, "volume": 298575.0}, {"date": "2021-11-26", "close": 30.11, "volume": 288986.0}, {"date": "2021-11-29", "close": 30.17, "volume": 581306.0}, {"date": "2021-11-30", "close": 29.9, "volume": 459020.0}, {"date": "2021-12-01", "close": 28.85, "volume": 698238.0}, {"date": "2021-12-02", "close": 29.55, "volume": 604849.0}, {"date": "2021-12-03", "close": 29.63, "volume": 447606.0}, {"date": "2021-12-06", "close": 30.39, "volume": 430268.0}, {"date": "2021-12-07", "close": 31.17, "volume": 503680.0}, {"date": "2021-12-08", "close": 31.44, "volume": 356999.0}, {"date": "2021-12-09", "close": 31.9, "volume": 515767.0}, {"date": "2021-12-10", "close": 32.03, "volume": 342087.0}, {"date": "2021-12-13", "close": 32.21, "volume": 442171.0}, {"date": "2021-12-14", "close": 31.96, "volume": 316293.0}, {"date": "2021-12-15", "close": 32.98, "volume": 475802.0}, {"date": "2021-12-16", "close": 31.96, "volume": 429169.0}, {"date": "2021-12-17", "close": 32.46, "volume": 1663478.0}, {"date": "2021-12-20", "close": 32.1, "volume": 585456.0}, {"date": "2021-12-21", "close": 32.88, "volume": 435524.0}, {"date": "2021-12-22", "close": 33.3, "volume": 225411.0}, {"date": "2021-12-23", "close": 33.23, "volume": 369275.0}, {"date": "2021-12-27", "close": 33.96, "volume": 194454.0}, {"date": "2021-12-28", "close": 33.73, "volume": 186276.0}, {"date": "2021-12-29", "close": 33.94, "volume": 184757.0}, {"date": "2021-12-30", "close": 33.35, "volume": 218134.0}, {"date": "2021-12-31", "close": 33.08, "volume": 225146.0}, {"date": "2022-01-03", "close": 33.37, "volume": 328315.0}, {"date": "2022-01-04", "close": 32.9, "volume": 317625.0}, {"date": "2022-01-05", "close": 32.24, "volume": 404671.0}, {"date": "2022-01-06", "close": 32.12, "volume": 218760.0}, {"date": "2022-01-07", "close": 31.32, "volume": 264636.0}, {"date": "2022-01-10", "close": 31.79, "volume": 320773.0}, {"date": "2022-01-11", "close": 32.02, "volume": 315257.0}, {"date": "2022-01-12", "close": 31.76, "volume": 356658.0}, {"date": "2022-01-13", "close": 31.32, "volume": 202550.0}, {"date": "2022-01-14", "close": 31.62, "volume": 339708.0}, {"date": "2022-01-18", "close": 30.95, "volume": 343066.0}, {"date": "2022-01-19", "close": 30.6, "volume": 459090.0}, {"date": "2022-01-20", "close": 30.49, "volume": 433592.0}, {"date": "2022-01-21", "close": 30.11, "volume": 669043.0}, {"date": "2022-01-24", "close": 30.44, "volume": 474337.0}, {"date": "2022-01-25", "close": 29.8, "volume": 364641.0}, {"date": "2022-01-26", "close": 29.34, "volume": 451280.0}, {"date": "2022-01-27", "close": 31.4, "volume": 628508.0}, {"date": "2022-01-28", "close": 31.09, "volume": 431431.0}, {"date": "2022-01-31", "close": 31.55, "volume": 420602.0}, {"date": "2022-02-01", "close": 31.59, "volume": 543353.0}, {"date": "2022-02-02", "close": 31.15, "volume": 359177.0}, {"date": "2022-02-03", "close": 30.78, "volume": 453230.0}, {"date": "2022-02-04", "close": 31.03, "volume": 309637.0}, {"date": "2022-02-07", "close": 31.42, "volume": 247618.0}, {"date": "2022-02-08", "close": 31.45, "volume": 342239.0}, {"date": "2022-02-09", "close": 31.68, "volume": 260335.0}, {"date": "2022-02-10", "close": 31.08, "volume": 325376.0}, {"date": "2022-02-11", "close": 30.57, "volume": 287056.0}, {"date": "2022-02-14", "close": 31.86, "volume": 742616.0}, {"date": "2022-02-15", "close": 32.16, "volume": 509429.0}, {"date": "2022-02-16", "close": 32.26, "volume": 348322.0}, {"date": "2022-02-17", "close": 31.38, "volume": 579845.0}, {"date": "2022-02-18", "close": 31.09, "volume": 1174730.0}, {"date": "2022-02-22", "close": 30.69, "volume": 379592.0}, {"date": "2022-02-23", "close": 30.29, "volume": 383322.0}, {"date": "2022-02-24", "close": 30.88, "volume": 522759.0}, {"date": "2022-02-25", "close": 31.36, "volume": 351108.0}, {"date": "2022-02-28", "close": 31.13, "volume": 504310.0}, {"date": "2022-03-01", "close": 30.2, "volume": 1114237.0}, {"date": "2022-03-02", "close": 31.46, "volume": 382572.0}, {"date": "2022-03-03", "close": 31.71, "volume": 420124.0}, {"date": "2022-03-04", "close": 31.66, "volume": 538200.0}, {"date": "2022-03-07", "close": 31.17, "volume": 402082.0}, {"date": "2022-03-08", "close": 30.27, "volume": 435372.0}, {"date": "2022-03-09", "close": 30.84, "volume": 294038.0}, {"date": "2022-03-10", "close": 30.83, "volume": 323460.0}, {"date": "2022-03-11", "close": 31.49, "volume": 736695.0}, {"date": "2022-03-14", "close": 30.56, "volume": 361911.0}, {"date": "2022-03-15", "close": 31.08, "volume": 415964.0}, {"date": "2022-03-16", "close": 31.86, "volume": 376956.0}, {"date": "2022-03-17", "close": 31.75, "volume": 606123.0}, {"date": "2022-03-18", "close": 31.52, "volume": 1807089.0}, {"date": "2022-03-21", "close": 31.95, "volume": 448738.0}, {"date": "2022-03-22", "close": 32.33, "volume": 323240.0}, {"date": "2022-03-23", "close": 32.05, "volume": 299280.0}, {"date": "2022-03-24", "close": 32.58, "volume": 244950.0}, {"date": "2022-03-25", "close": 32.71, "volume": 264168.0}, {"date": "2022-03-28", "close": 32.35, "volume": 239055.0}, {"date": "2022-03-29", "close": 33.01, "volume": 371223.0}, {"date": "2022-03-30", "close": 32.39, "volume": 360694.0}, {"date": "2022-03-31", "close": 32.08, "volume": 449876.0}, {"date": "2022-04-01", "close": 32.22, "volume": 416548.0}, {"date": "2022-04-04", "close": 32.29, "volume": 247682.0}, {"date": "2022-04-05", "close": 31.48, "volume": 282718.0}, {"date": "2022-04-06", "close": 31.39, "volume": 415041.0}, {"date": "2022-04-07", "close": 31.63, "volume": 448724.0}, {"date": "2022-04-08", "close": 31.8, "volume": 438572.0}, {"date": "2022-04-11", "close": 31.32, "volume": 296886.0}, {"date": "2022-04-12", "close": 31.79, "volume": 301448.0}, {"date": "2022-04-13", "close": 32.42, "volume": 437557.0}, {"date": "2022-04-14", "close": 33.24, "volume": 752116.0}, {"date": "2022-04-18", "close": 32.7, "volume": 302486.0}, {"date": "2022-04-19", "close": 32.86, "volume": 283610.0}, {"date": "2022-04-20", "close": 33.46, "volume": 180054.0}, {"date": "2022-04-21", "close": 32.97, "volume": 216027.0}, {"date": "2022-04-22", "close": 32.3, "volume": 322830.0}, {"date": "2022-04-25", "close": 32.51, "volume": 342368.0}, {"date": "2022-04-26", "close": 31.43, "volume": 448663.0}, {"date": "2022-04-27", "close": 30.97, "volume": 354015.0}, {"date": "2022-04-28", "close": 31.87, "volume": 290318.0}, {"date": "2022-04-29", "close": 30.8, "volume": 398212.0}, {"date": "2022-05-02", "close": 31.44, "volume": 629026.0}, {"date": "2022-05-03", "close": 31.21, "volume": 323313.0}, {"date": "2022-05-04", "close": 31.24, "volume": 347363.0}, {"date": "2022-05-05", "close": 31.19, "volume": 697009.0}, {"date": "2022-05-06", "close": 32.42, "volume": 741355.0}, {"date": "2022-05-09", "close": 32.25, "volume": 714048.0}, {"date": "2022-05-10", "close": 33.38, "volume": 1110819.0}, {"date": "2022-05-11", "close": 33.32, "volume": 875574.0}, {"date": "2022-05-12", "close": 33.08, "volume": 813426.0}, {"date": "2022-05-13", "close": 34.46, "volume": 783936.0}, {"date": "2022-05-16", "close": 34.32, "volume": 595074.0}, {"date": "2022-05-17", "close": 34.99, "volume": 448178.0}, {"date": "2022-05-18", "close": 35.18, "volume": 780059.0}, {"date": "2022-05-19", "close": 35.01, "volume": 1048151.0}, {"date": "2022-05-20", "close": 35.6, "volume": 539159.0}, {"date": "2022-05-23", "close": 36.09, "volume": 632189.0}, {"date": "2022-05-24", "close": 36.09, "volume": 663864.0}, {"date": "2022-05-25", "close": 36.55, "volume": 431578.0}, {"date": "2022-05-26", "close": 36.98, "volume": 424223.0}, {"date": "2022-05-27", "close": 37.65, "volume": 429605.0}, {"date": "2022-05-31", "close": 34.33, "volume": 1444327.0}, {"date": "2022-06-01", "close": 34.83, "volume": 612236.0}, {"date": "2022-06-02", "close": 35.43, "volume": 450552.0}, {"date": "2022-06-03", "close": 35.52, "volume": 606760.0}, {"date": "2022-06-06", "close": 35.35, "volume": 471441.0}, {"date": "2022-06-07", "close": 35.4, "volume": 307423.0}, {"date": "2022-06-08", "close": 35.1, "volume": 249194.0}, {"date": "2022-06-09", "close": 34.83, "volume": 302469.0}, {"date": "2022-06-10", "close": 34.97, "volume": 331250.0}, {"date": "2022-06-13", "close": 33.39, "volume": 424488.0}, {"date": "2022-06-14", "close": 33.6, "volume": 438194.0}, {"date": "2022-06-15", "close": 34.0, "volume": 432086.0}, {"date": "2022-06-16", "close": 32.5, "volume": 439065.0}, {"date": "2022-06-17", "close": 32.93, "volume": 1131320.0}, {"date": "2022-06-21", "close": 33.58, "volume": 323244.0}, {"date": "2022-06-22", "close": 33.9, "volume": 322906.0}, {"date": "2022-06-23", "close": 33.87, "volume": 318625.0}, {"date": "2022-06-24", "close": 34.74, "volume": 542052.0}, {"date": "2022-06-27", "close": 35.36, "volume": 401952.0}, {"date": "2022-06-28", "close": 34.13, "volume": 486878.0}, {"date": "2022-06-29", "close": 34.36, "volume": 334465.0}, {"date": "2022-06-30", "close": 33.85, "volume": 583630.0}, {"date": "2022-07-01", "close": 33.64, "volume": 443813.0}, {"date": "2022-07-05", "close": 33.39, "volume": 521947.0}, {"date": "2022-07-06", "close": 32.6, "volume": 452674.0}, {"date": "2022-07-07", "close": 33.06, "volume": 527864.0}, {"date": "2022-07-08", "close": 32.82, "volume": 705809.0}, {"date": "2022-07-11", "close": 31.92, "volume": 1127868.0}, {"date": "2022-07-12", "close": 31.99, "volume": 1029382.0}, {"date": "2022-07-13", "close": 31.25, "volume": 973551.0}, {"date": "2022-07-14", "close": 31.53, "volume": 680034.0}, {"date": "2022-07-15", "close": 32.85, "volume": 1830128.0}, {"date": "2022-07-18", "close": 32.15, "volume": 592200.0}, {"date": "2022-07-19", "close": 32.76, "volume": 413790.0}, {"date": "2022-07-20", "close": 32.94, "volume": 447473.0}, {"date": "2022-07-21", "close": 33.39, "volume": 442019.0}, {"date": "2022-07-22", "close": 33.34, "volume": 414382.0}, {"date": "2022-07-25", "close": 33.42, "volume": 344691.0}, {"date": "2022-07-26", "close": 33.99, "volume": 534914.0}, {"date": "2022-07-27", "close": 34.64, "volume": 303182.0}, {"date": "2022-07-28", "close": 35.2, "volume": 251864.0}, {"date": "2022-07-29", "close": 35.58, "volume": 346027.0}, {"date": "2022-08-01", "close": 35.3, "volume": 380585.0}, {"date": "2022-08-02", "close": 34.97, "volume": 314512.0}, {"date": "2022-08-03", "close": 35.28, "volume": 477132.0}, {"date": "2022-08-04", "close": 34.47, "volume": 642660.0}, {"date": "2022-08-05", "close": 33.79, "volume": 609414.0}, {"date": "2022-08-08", "close": 33.95, "volume": 541447.0}, {"date": "2022-08-09", "close": 33.66, "volume": 550497.0}, {"date": "2022-08-10", "close": 33.89, "volume": 498030.0}, {"date": "2022-08-11", "close": 33.08, "volume": 703400.0}, {"date": "2022-08-12", "close": 32.75, "volume": 621318.0}, {"date": "2022-08-15", "close": 33.21, "volume": 774365.0}, {"date": "2022-08-16", "close": 33.31, "volume": 508904.0}, {"date": "2022-08-17", "close": 33.09, "volume": 372269.0}, {"date": "2022-08-18", "close": 33.55, "volume": 390050.0}, {"date": "2022-08-19", "close": 33.35, "volume": 329900.0}, {"date": "2022-08-22", "close": 32.77, "volume": 371153.0}, {"date": "2022-08-23", "close": 32.45, "volume": 303297.0}, {"date": "2022-08-24", "close": 32.51, "volume": 333288.0}, {"date": "2022-08-25", "close": 32.93, "volume": 280904.0}, {"date": "2022-08-26", "close": 32.52, "volume": 445643.0}, {"date": "2022-08-29", "close": 32.19, "volume": 359856.0}, {"date": "2022-08-30", "close": 32.0, "volume": 497841.0}, {"date": "2022-08-31", "close": 31.74, "volume": 630333.0}, {"date": "2022-09-01", "close": 31.22, "volume": 790185.0}, {"date": "2022-09-02", "close": 30.78, "volume": 540765.0}, {"date": "2022-09-06", "close": 29.77, "volume": 1307980.0}, {"date": "2022-09-07", "close": 30.21, "volume": 597048.0}, {"date": "2022-09-08", "close": 30.21, "volume": 421442.0}, {"date": "2022-09-09", "close": 30.72, "volume": 435909.0}, {"date": "2022-09-12", "close": 33.6, "volume": 1707126.0}, {"date": "2022-09-13", "close": 32.65, "volume": 795085.0}, {"date": "2022-09-14", "close": 33.01, "volume": 823414.0}, {"date": "2022-09-15", "close": 32.83, "volume": 798861.0}, {"date": "2022-09-16", "close": 32.61, "volume": 6207097.0}, {"date": "2022-09-19", "close": 32.4, "volume": 545759.0}, {"date": "2022-09-20", "close": 32.32, "volume": 475230.0}, {"date": "2022-09-21", "close": 32.29, "volume": 555884.0}, {"date": "2022-09-22", "close": 31.95, "volume": 510915.0}, {"date": "2022-09-23", "close": 31.62, "volume": 512322.0}, {"date": "2022-09-26", "close": 31.12, "volume": 549283.0}, {"date": "2022-09-27", "close": 31.22, "volume": 451148.0}, {"date": "2022-09-28", "close": 31.54, "volume": 589371.0}, {"date": "2022-09-29", "close": 31.24, "volume": 377298.0}, {"date": "2022-09-30", "close": 31.32, "volume": 809942.0}, {"date": "2022-10-03", "close": 31.5, "volume": 489975.0}, {"date": "2022-10-04", "close": 32.62, "volume": 536308.0}, {"date": "2022-10-05", "close": 32.67, "volume": 299683.0}, {"date": "2022-10-06", "close": 32.67, "volume": 456942.0}, {"date": "2022-10-07", "close": 32.34, "volume": 509617.0}, {"date": "2022-10-10", "close": 31.77, "volume": 528923.0}, {"date": "2022-10-11", "close": 31.49, "volume": 410267.0}, {"date": "2022-10-12", "close": 31.54, "volume": 284082.0}, {"date": "2022-10-13", "close": 32.34, "volume": 593425.0}, {"date": "2022-10-14", "close": 32.34, "volume": 364054.0}, {"date": "2022-10-17", "close": 33.4, "volume": 774347.0}, {"date": "2022-10-18", "close": 33.95, "volume": 384554.0}, {"date": "2022-10-19", "close": 33.61, "volume": 418467.0}, {"date": "2022-10-20", "close": 34.11, "volume": 495456.0}, {"date": "2022-10-21", "close": 34.94, "volume": 765202.0}, {"date": "2022-10-24", "close": 35.3, "volume": 350045.0}, {"date": "2022-10-25", "close": 35.58, "volume": 474320.0}, {"date": "2022-10-26", "close": 35.525, "volume": 526201.0}, {"date": "2022-10-27", "close": 34.76, "volume": 574697.0}, {"date": "2022-10-28", "close": 35.74, "volume": 415425.0}, {"date": "2022-10-31", "close": 35.92, "volume": 404686.0}, {"date": "2022-11-01", "close": 36.02, "volume": 518725.0}, {"date": "2022-11-02", "close": 35.03, "volume": 734315.0}, {"date": "2022-11-03", "close": 35.17, "volume": 480472.0}, {"date": "2022-11-04", "close": 34.9, "volume": 530013.0}, {"date": "2022-11-07", "close": 34.5, "volume": 696008.0}, {"date": "2022-11-08", "close": 34.59, "volume": 640247.0}, {"date": "2022-11-09", "close": 33.81, "volume": 655033.0}, {"date": "2022-11-10", "close": 34.82, "volume": 454862.0}, {"date": "2022-11-11", "close": 34.58, "volume": 395309.0}, {"date": "2022-11-14", "close": 35.05, "volume": 523471.0}, {"date": "2022-11-15", "close": 35.72, "volume": 527972.0}, {"date": "2022-11-16", "close": 35.83, "volume": 352594.0}, {"date": "2022-11-17", "close": 36.42, "volume": 304758.0}, {"date": "2022-11-18", "close": 37.37, "volume": 499005.0}, {"date": "2022-11-21", "close": 37.51, "volume": 401680.0}, {"date": "2022-11-22", "close": 37.3, "volume": 230504.0}, {"date": "2022-11-23", "close": 37.29, "volume": 207796.0}, {"date": "2022-11-25", "close": 37.73, "volume": 120643.0}, {"date": "2022-11-28", "close": 36.99, "volume": 287634.0}, {"date": "2022-11-29", "close": 36.7, "volume": 313330.0}, {"date": "2022-11-30", "close": 37.28, "volume": 724711.0}, {"date": "2022-12-01", "close": 37.9, "volume": 591553.0}, {"date": "2022-12-02", "close": 37.75, "volume": 387317.0}, {"date": "2022-12-05", "close": 36.11, "volume": 417591.0}, {"date": "2022-12-06", "close": 35.4, "volume": 375117.0}, {"date": "2022-12-07", "close": 35.35, "volume": 314380.0}, {"date": "2022-12-08", "close": 35.81, "volume": 413495.0}, {"date": "2022-12-09", "close": 34.74, "volume": 423444.0}, {"date": "2022-12-12", "close": 34.72, "volume": 295397.0}, {"date": "2022-12-13", "close": 34.78, "volume": 439197.0}, {"date": "2022-12-14", "close": 34.57, "volume": 336487.0}, {"date": "2022-12-15", "close": 33.47, "volume": 439300.0}, {"date": "2022-12-16", "close": 32.16, "volume": 3849428.0}, {"date": "2022-12-19", "close": 32.86, "volume": 611609.0}, {"date": "2022-12-20", "close": 32.66, "volume": 310169.0}, {"date": "2022-12-21", "close": 32.94, "volume": 322230.0}, {"date": "2022-12-22", "close": 32.65, "volume": 342960.0}, {"date": "2022-12-23", "close": 32.63, "volume": 163643.0}, {"date": "2022-12-27", "close": 32.55, "volume": 188810.0}, {"date": "2022-12-28", "close": 31.89, "volume": 201003.0}, {"date": "2022-12-29", "close": 32.57, "volume": 198070.0}, {"date": "2022-12-30", "close": 32.51, "volume": 335606.0}, {"date": "2023-01-03", "close": 32.4, "volume": 742207.0}, {"date": "2023-01-04", "close": 32.33, "volume": 402624.0}, {"date": "2023-01-05", "close": 31.56, "volume": 321753.0}, {"date": "2023-01-06", "close": 32.12, "volume": 288471.0}, {"date": "2023-01-09", "close": 31.9, "volume": 384684.0}, {"date": "2023-01-10", "close": 31.65, "volume": 406427.0}, {"date": "2023-01-11", "close": 31.63, "volume": 393425.0}, {"date": "2023-01-12", "close": 31.96, "volume": 332486.0}, {"date": "2023-01-13", "close": 31.68, "volume": 244858.0}, {"date": "2023-01-17", "close": 31.48, "volume": 436789.0}, {"date": "2023-01-18", "close": 31.12, "volume": 395607.0}, {"date": "2023-01-19", "close": 30.65, "volume": 416291.0}, {"date": "2023-01-20", "close": 31.32, "volume": 674708.0}, {"date": "2023-01-23", "close": 31.78, "volume": 349541.0}, {"date": "2023-01-24", "close": 31.75, "volume": 378882.0}, {"date": "2023-01-25", "close": 31.65, "volume": 425039.0}, {"date": "2023-01-26", "close": 36.06, "volume": 934144.0}, {"date": "2023-01-27", "close": 31.87, "volume": 1315486.0}, {"date": "2023-01-30", "close": 31.66, "volume": 471841.0}, {"date": "2023-01-31", "close": 32.1, "volume": 637010.0}, {"date": "2023-02-01", "close": 32.32, "volume": 528841.0}, {"date": "2023-02-02", "close": 32.57, "volume": 383766.0}, {"date": "2023-02-03", "close": 31.87, "volume": 429703.0}, {"date": "2023-02-06", "close": 31.15, "volume": 374057.0}, {"date": "2023-02-07", "close": 30.87, "volume": 348206.0}, {"date": "2023-02-08", "close": 30.67, "volume": 306734.0}, {"date": "2023-02-09", "close": 30.38, "volume": 287621.0}, {"date": "2023-02-10", "close": 29.9, "volume": 328617.0}, {"date": "2023-02-13", "close": 30.36, "volume": 440523.0}, {"date": "2023-02-14", "close": 30.23, "volume": 322517.0}, {"date": "2023-02-15", "close": 30.3, "volume": 347760.0}, {"date": "2023-02-16", "close": 30.21, "volume": 358447.0}, {"date": "2023-02-17", "close": 29.97, "volume": 493929.0}, {"date": "2023-02-21", "close": 29.33, "volume": 307422.0}, {"date": "2023-02-22", "close": 29.31, "volume": 386889.0}, {"date": "2023-02-23", "close": 29.2, "volume": 226650.0}, {"date": "2023-02-24", "close": 28.64, "volume": 309505.0}, {"date": "2023-02-27", "close": 28.33, "volume": 457268.0}, {"date": "2023-02-28", "close": 28.44, "volume": 637764.0}, {"date": "2023-03-01", "close": 28.1, "volume": 483886.0}, {"date": "2023-03-02", "close": 28.0, "volume": 298789.0}, {"date": "2023-03-03", "close": 28.3, "volume": 276336.0}, {"date": "2023-03-06", "close": 27.8, "volume": 391932.0}, {"date": "2023-03-07", "close": 27.61, "volume": 356497.0}, {"date": "2023-03-08", "close": 27.65, "volume": 307036.0}, {"date": "2023-03-09", "close": 27.73, "volume": 384147.0}, {"date": "2023-03-10", "close": 27.53, "volume": 404003.0}, {"date": "2023-03-13", "close": 27.13, "volume": 597012.0}, {"date": "2023-03-14", "close": 27.63, "volume": 435097.0}, {"date": "2023-03-15", "close": 27.44, "volume": 426774.0}, {"date": "2023-03-16", "close": 27.86, "volume": 418489.0}, {"date": "2023-03-17", "close": 27.75, "volume": 2412518.0}, {"date": "2023-03-20", "close": 28.31, "volume": 541952.0}, {"date": "2023-03-21", "close": 28.52, "volume": 360069.0}, {"date": "2023-03-22", "close": 27.79, "volume": 314175.0}, {"date": "2023-03-23", "close": 27.78, "volume": 275460.0}, {"date": "2023-03-24", "close": 28.2, "volume": 284193.0}, {"date": "2023-03-27", "close": 28.23, "volume": 227124.0}, {"date": "2023-03-28", "close": 28.3, "volume": 226701.0}, {"date": "2023-03-29", "close": 28.15, "volume": 332258.0}, {"date": "2023-03-30", "close": 28.22, "volume": 147127.0}, {"date": "2023-03-31", "close": 28.65, "volume": 405349.0}, {"date": "2023-04-03", "close": 28.39, "volume": 293029.0}, {"date": "2023-04-04", "close": 28.4, "volume": 300197.0}, {"date": "2023-04-05", "close": 28.92, "volume": 337196.0}, {"date": "2023-04-06", "close": 29.14, "volume": 268122.0}, {"date": "2023-04-10", "close": 29.22, "volume": 348695.0}, {"date": "2023-04-11", "close": 28.81, "volume": 347988.0}, {"date": "2023-04-12", "close": 28.81, "volume": 265497.0}, {"date": "2023-04-13", "close": 29.07, "volume": 183337.0}, {"date": "2023-04-14", "close": 29.24, "volume": 342248.0}, {"date": "2023-04-17", "close": 28.72, "volume": 378369.0}, {"date": "2023-04-18", "close": 28.37, "volume": 457442.0}, {"date": "2023-04-19", "close": 28.32, "volume": 502770.0}, {"date": "2023-04-20", "close": 28.36, "volume": 494761.0}, {"date": "2023-04-21", "close": 28.27, "volume": 1026351.0}, {"date": "2023-04-24", "close": 28.51, "volume": 359306.0}, {"date": "2023-04-25", "close": 27.63, "volume": 346030.0}, {"date": "2023-04-26", "close": 27.25, "volume": 227384.0}, {"date": "2023-04-27", "close": 27.22, "volume": 316922.0}, {"date": "2023-04-28", "close": 27.21, "volume": 391274.0}, {"date": "2023-05-01", "close": 26.92, "volume": 550540.0}, {"date": "2023-05-02", "close": 26.15, "volume": 404459.0}, {"date": "2023-05-03", "close": 26.04, "volume": 457528.0}, {"date": "2023-05-04", "close": 28.21, "volume": 564323.0}, {"date": "2023-05-05", "close": 29.62, "volume": 494195.0}, {"date": "2023-05-08", "close": 29.38, "volume": 400376.0}, {"date": "2023-05-09", "close": 29.0, "volume": 358377.0}, {"date": "2023-05-10", "close": 29.17, "volume": 349929.0}, {"date": "2023-05-11", "close": 29.13, "volume": 295765.0}, {"date": "2023-05-12", "close": 29.87, "volume": 301058.0}, {"date": "2023-05-15", "close": 29.66, "volume": 317450.0}, {"date": "2023-05-16", "close": 29.47, "volume": 348908.0}, {"date": "2023-05-17", "close": 30.14, "volume": 467789.0}, {"date": "2023-05-18", "close": 30.8, "volume": 608269.0}, {"date": "2023-05-19", "close": 31.15, "volume": 417008.0}, {"date": "2023-05-22", "close": 31.29, "volume": 356627.0}, {"date": "2023-05-23", "close": 30.96, "volume": 288726.0}, {"date": "2023-05-24", "close": 30.57, "volume": 305082.0}, {"date": "2023-05-25", "close": 31.08, "volume": 264171.0}, {"date": "2023-05-26", "close": 30.99, "volume": 338648.0}, {"date": "2023-05-30", "close": 30.73, "volume": 255312.0}, {"date": "2023-05-31", "close": 30.52, "volume": 1089337.0}, {"date": "2023-06-01", "close": 30.42, "volume": 311714.0}, {"date": "2023-06-02", "close": 31.31, "volume": 400913.0}, {"date": "2023-06-05", "close": 30.28, "volume": 528551.0}, {"date": "2023-06-06", "close": 30.48, "volume": 439661.0}, {"date": "2023-06-07", "close": 30.69, "volume": 395339.0}, {"date": "2023-06-08", "close": 30.13, "volume": 237393.0}, {"date": "2023-06-09", "close": 30.23, "volume": 324530.0}, {"date": "2023-06-12", "close": 30.04, "volume": 283515.0}, {"date": "2023-06-13", "close": 29.71, "volume": 412477.0}, {"date": "2023-06-14", "close": 29.55, "volume": 355487.0}, {"date": "2023-06-15", "close": 29.31, "volume": 278308.0}, {"date": "2023-06-16", "close": 29.51, "volume": 1318216.0}, {"date": "2023-06-20", "close": 29.76, "volume": 370555.0}, {"date": "2023-06-21", "close": 29.8, "volume": 319234.0}, {"date": "2023-06-22", "close": 29.96, "volume": 275860.0}, {"date": "2023-06-23", "close": 29.36, "volume": 507559.0}, {"date": "2023-06-26", "close": 29.13, "volume": 176888.0}, {"date": "2023-06-27", "close": 29.49, "volume": 303667.0}, {"date": "2023-06-28", "close": 30.26, "volume": 407018.0}, {"date": "2023-06-29", "close": 31.11, "volume": 318468.0}, {"date": "2023-06-30", "close": 30.95, "volume": 418661.0}, {"date": "2023-07-03", "close": 30.83, "volume": 151610.0}, {"date": "2023-07-05", "close": 30.33, "volume": 319448.0}, {"date": "2023-07-06", "close": 30.3, "volume": 292293.0}, {"date": "2023-07-07", "close": 30.38, "volume": 205630.0}, {"date": "2023-07-10", "close": 30.47, "volume": 204475.0}, {"date": "2023-07-11", "close": 30.49, "volume": 176311.0}, {"date": "2023-07-12", "close": 30.59, "volume": 348931.0}, {"date": "2023-07-13", "close": 30.78, "volume": 257660.0}, {"date": "2023-07-14", "close": 29.86, "volume": 395119.0}, {"date": "2023-07-17", "close": 29.69, "volume": 328491.0}, {"date": "2023-07-18", "close": 29.97, "volume": 279890.0}, {"date": "2023-07-19", "close": 30.29, "volume": 388729.0}, {"date": "2023-07-20", "close": 30.13, "volume": 291653.0}, {"date": "2023-07-21", "close": 29.77, "volume": 561084.0}, {"date": "2023-07-24", "close": 29.77, "volume": 350934.0}, {"date": "2023-07-25", "close": 29.54, "volume": 379903.0}, {"date": "2023-07-26", "close": 29.43, "volume": 496676.0}, {"date": "2023-07-27", "close": 28.22, "volume": 836308.0}, {"date": "2023-07-28", "close": 27.67, "volume": 513801.0}, {"date": "2023-07-31", "close": 27.95, "volume": 388054.0}, {"date": "2023-08-01", "close": 28.31, "volume": 393958.0}, {"date": "2023-08-02", "close": 27.99, "volume": 291447.0}, {"date": "2023-08-03", "close": 28.03, "volume": 409420.0}, {"date": "2023-08-04", "close": 27.99, "volume": 433111.0}, {"date": "2023-08-07", "close": 28.19, "volume": 344714.0}, {"date": "2023-08-08", "close": 28.22, "volume": 319977.0}, {"date": "2023-08-09", "close": 27.94, "volume": 448035.0}, {"date": "2023-08-10", "close": 28.01, "volume": 446899.0}, {"date": "2023-08-11", "close": 28.12, "volume": 334530.0}, {"date": "2023-08-14", "close": 27.97, "volume": 341588.0}, {"date": "2023-08-15", "close": 28.03, "volume": 293318.0}, {"date": "2023-08-16", "close": 27.96, "volume": 325385.0}, {"date": "2023-08-17", "close": 28.21, "volume": 279595.0}, {"date": "2023-08-18", "close": 27.91, "volume": 439749.0}, {"date": "2023-08-21", "close": 27.76, "volume": 398202.0}, {"date": "2023-08-22", "close": 28.26, "volume": 250422.0}, {"date": "2023-08-23", "close": 28.09, "volume": 209208.0}, {"date": "2023-08-24", "close": 28.04, "volume": 307591.0}, {"date": "2023-08-25", "close": 28.25, "volume": 228457.0}, {"date": "2023-08-28", "close": 28.38, "volume": 318197.0}, {"date": "2023-08-29", "close": 28.44, "volume": 226294.0}, {"date": "2023-08-30", "close": 28.59, "volume": 311874.0}, {"date": "2023-08-31", "close": 28.63, "volume": 537348.0}, {"date": "2023-09-01", "close": 28.53, "volume": 391026.0}, {"date": "2023-09-05", "close": 27.7, "volume": 447192.0}, {"date": "2023-09-06", "close": 27.89, "volume": 410251.0}, {"date": "2023-09-07", "close": 27.65, "volume": 374420.0}, {"date": "2023-09-08", "close": 27.37, "volume": 364821.0}, {"date": "2023-09-11", "close": 27.93, "volume": 474261.0}, {"date": "2023-09-12", "close": 27.77, "volume": 335659.0}, {"date": "2023-09-13", "close": 27.52, "volume": 478914.0}, {"date": "2023-09-14", "close": 27.78, "volume": 443368.0}, {"date": "2023-09-15", "close": 28.0, "volume": 2198171.0}, {"date": "2023-09-18", "close": 28.01, "volume": 342011.0}, {"date": "2023-09-19", "close": 28.03, "volume": 260527.0}, {"date": "2023-09-20", "close": 27.9, "volume": 333900.0}, {"date": "2023-09-21", "close": 27.92, "volume": 352466.0}, {"date": "2023-09-22", "close": 27.93, "volume": 369422.0}, {"date": "2023-09-25", "close": 27.8, "volume": 370058.0}, {"date": "2023-09-26", "close": 27.97, "volume": 361919.0}, {"date": "2023-09-27", "close": 28.05, "volume": 281583.0}, {"date": "2023-09-28", "close": 28.44, "volume": 409484.0}, {"date": "2023-09-29", "close": 28.02, "volume": 445366.0}, {"date": "2023-10-02", "close": 28.18, "volume": 321901.0}, {"date": "2023-10-03", "close": 28.07, "volume": 305533.0}, {"date": "2023-10-04", "close": 26.1, "volume": 1024230.0}, {"date": "2023-10-05", "close": 26.07, "volume": 689072.0}, {"date": "2023-10-06", "close": 26.49, "volume": 486331.0}, {"date": "2023-10-09", "close": 26.84, "volume": 410946.0}, {"date": "2023-10-10", "close": 26.65, "volume": 441535.0}, {"date": "2023-10-11", "close": 26.61, "volume": 465804.0}, {"date": "2023-10-12", "close": 26.57, "volume": 397011.0}, {"date": "2023-10-13", "close": 26.67, "volume": 457841.0}, {"date": "2023-10-16", "close": 27.59, "volume": 566114.0}, {"date": "2023-10-17", "close": 23.015, "volume": 3991754.0}, {"date": "2023-10-18", "close": 23.22, "volume": 944249.0}, {"date": "2023-10-19", "close": 22.79, "volume": 935532.0}, {"date": "2023-10-20", "close": 22.39, "volume": 1271978.0}, {"date": "2023-10-23", "close": 21.91, "volume": 713050.0}, {"date": "2023-10-24", "close": 22.14, "volume": 453104.0}, {"date": "2023-10-25", "close": 22.27, "volume": 511686.0}, {"date": "2023-10-26", "close": 22.4, "volume": 422034.0}, {"date": "2023-10-27", "close": 22.16, "volume": 407707.0}, {"date": "2023-10-30", "close": 21.77, "volume": 427418.0}, {"date": "2023-10-31", "close": 21.83, "volume": 596498.0}, {"date": "2023-11-01", "close": 21.78, "volume": 462222.0}, {"date": "2023-11-02", "close": 21.76, "volume": 500351.0}, {"date": "2023-11-03", "close": 21.68, "volume": 568835.0}, {"date": "2023-11-06", "close": 21.48, "volume": 495825.0}, {"date": "2023-11-07", "close": 21.13, "volume": 611992.0}, {"date": "2023-11-08", "close": 20.66, "volume": 456803.0}, {"date": "2023-11-09", "close": 20.24, "volume": 448288.0}, {"date": "2023-11-10", "close": 20.44, "volume": 555037.0}, {"date": "2023-11-13", "close": 20.1, "volume": 406083.0}, {"date": "2023-11-14", "close": 21.12, "volume": 609400.0}, {"date": "2023-11-15", "close": 20.79, "volume": 482725.0}, {"date": "2023-11-16", "close": 19.88, "volume": 584597.0}, {"date": "2023-11-17", "close": 20.26, "volume": 889575.0}, {"date": "2023-11-20", "close": 20.68, "volume": 483325.0}, {"date": "2023-11-21", "close": 20.4, "volume": 407854.0}, {"date": "2023-11-22", "close": 20.46, "volume": 236270.0}, {"date": "2023-11-24", "close": 20.71, "volume": 202789.0}, {"date": "2023-11-27", "close": 20.39, "volume": 442736.0}, {"date": "2023-11-28", "close": 20.12, "volume": 309614.0}, {"date": "2023-11-29", "close": 20.33, "volume": 700512.0}, {"date": "2023-11-30", "close": 20.08, "volume": 693150.0}, {"date": "2023-12-01", "close": 20.54, "volume": 557494.0}, {"date": "2023-12-04", "close": 20.74, "volume": 702655.0}, {"date": "2023-12-05", "close": 20.52, "volume": 759753.0}, {"date": "2023-12-06", "close": 20.91, "volume": 498172.0}, {"date": "2023-12-07", "close": 21.36, "volume": 479628.0}, {"date": "2023-12-08", "close": 21.45, "volume": 940483.0}, {"date": "2023-12-11", "close": 21.6, "volume": 1044438.0}, {"date": "2023-12-12", "close": 21.04, "volume": 537407.0}, {"date": "2023-12-13", "close": 21.91, "volume": 1197619.0}, {"date": "2023-12-14", "close": 22.47, "volume": 1608229.0}, {"date": "2023-12-15", "close": 22.67, "volume": 7752380.0}, {"date": "2023-12-18", "close": 22.51, "volume": 583035.0}, {"date": "2023-12-19", "close": 22.73, "volume": 519617.0}, {"date": "2023-12-20", "close": 22.54, "volume": 645445.0}, {"date": "2023-12-21", "close": 22.38, "volume": 544986.0}, {"date": "2023-12-22", "close": 22.51, "volume": 445881.0}, {"date": "2023-12-26", "close": 22.49, "volume": 245961.0}, {"date": "2023-12-27", "close": 22.3, "volume": 399473.0}, {"date": "2023-12-28", "close": 22.15, "volume": 292868.0}, {"date": "2023-12-29", "close": 21.95, "volume": 389463.0}, {"date": "2024-01-02", "close": 21.39, "volume": 695286.0}, {"date": "2024-01-03", "close": 20.96, "volume": 532137.0}, {"date": "2024-01-04", "close": 20.85, "volume": 666724.0}, {"date": "2024-01-05", "close": 20.88, "volume": 462135.0}, {"date": "2024-01-08", "close": 21.3, "volume": 583142.0}, {"date": "2024-01-09", "close": 21.3, "volume": 762896.0}, {"date": "2024-01-10", "close": 22.09, "volume": 810401.0}, {"date": "2024-01-11", "close": 22.07, "volume": 484452.0}, {"date": "2024-01-12", "close": 22.14, "volume": 412457.0}, {"date": "2024-01-16", "close": 22.13, "volume": 729274.0}, {"date": "2024-01-17", "close": 21.66, "volume": 502474.0}, {"date": "2024-01-18", "close": 21.96, "volume": 458720.0}, {"date": "2024-01-19", "close": 21.73, "volume": 688493.0}, {"date": "2024-01-22", "close": 22.1, "volume": 545528.0}, {"date": "2024-01-23", "close": 21.89, "volume": 638477.0}, {"date": "2024-01-24", "close": 21.68, "volume": 956545.0}, {"date": "2024-01-25", "close": 22.99, "volume": 1141315.0}, {"date": "2024-01-26", "close": 22.48, "volume": 1126441.0}, {"date": "2024-01-29", "close": 22.33, "volume": 541825.0}, {"date": "2024-01-30", "close": 21.6, "volume": 1091707.0}, {"date": "2024-01-31", "close": 21.51, "volume": 628672.0}, {"date": "2024-02-01", "close": 21.84, "volume": 494852.0}, {"date": "2024-02-02", "close": 21.39, "volume": 401953.0}, {"date": "2024-02-05", "close": 21.0, "volume": 500584.0}, {"date": "2024-02-06", "close": 21.42, "volume": 589137.0}, {"date": "2024-02-07", "close": 20.8, "volume": 547327.0}, {"date": "2024-02-08", "close": 20.8, "volume": 447699.0}, {"date": "2024-02-09", "close": 20.96, "volume": 430457.0}, {"date": "2024-02-12", "close": 21.09, "volume": 520284.0}, {"date": "2024-02-13", "close": 19.93, "volume": 1013176.0}, {"date": "2024-02-14", "close": 20.7, "volume": 734594.0}, {"date": "2024-02-15", "close": 22.07, "volume": 1058464.0}, {"date": "2024-02-16", "close": 22.26, "volume": 644558.0}, {"date": "2024-02-20", "close": 22.01, "volume": 489552.0}, {"date": "2024-02-21", "close": 21.29, "volume": 607753.0}, {"date": "2024-02-22", "close": 21.53, "volume": 512861.0}, {"date": "2024-02-23", "close": 21.68, "volume": 535653.0}, {"date": "2024-02-26", "close": 21.5, "volume": 478165.0}, {"date": "2024-02-27", "close": 21.72, "volume": 442894.0}, {"date": "2024-02-28", "close": 21.32, "volume": 373590.0}, {"date": "2024-02-29", "close": 21.65, "volume": 771760.0}, {"date": "2024-03-01", "close": 21.54, "volume": 677970.0}, {"date": "2024-03-04", "close": 21.5, "volume": 520330.0}, {"date": "2024-03-05", "close": 21.39, "volume": 368661.0}, {"date": "2024-03-06", "close": 21.29, "volume": 269918.0}, {"date": "2024-03-07", "close": 21.51, "volume": 424255.0}, {"date": "2024-03-08", "close": 21.76, "volume": 453461.0}, {"date": "2024-03-11", "close": 23.73, "volume": 1892129.0}, {"date": "2024-03-12", "close": 23.95, "volume": 1061565.0}, {"date": "2024-03-13", "close": 23.99, "volume": 990637.0}, {"date": "2024-03-14", "close": 23.78, "volume": 1001307.0}, {"date": "2024-03-15", "close": 22.42, "volume": 5434210.0}, {"date": "2024-03-18", "close": 20.83, "volume": 1440164.0}, {"date": "2024-03-19", "close": 20.83, "volume": 844809.0}, {"date": "2024-03-20", "close": 21.6, "volume": 1359373.0}, {"date": "2024-03-21", "close": 21.63, "volume": 649744.0}, {"date": "2024-03-22", "close": 21.33, "volume": 779531.0}, {"date": "2024-03-25", "close": 21.61, "volume": 317045.0}, {"date": "2024-03-26", "close": 21.47, "volume": 327596.0}, {"date": "2024-03-27", "close": 21.81, "volume": 323372.0}, {"date": "2024-03-28", "close": 21.84, "volume": 355593.0}, {"date": "2024-04-01", "close": 21.81, "volume": 293330.0}, {"date": "2024-04-02", "close": 20.97, "volume": 621464.0}, {"date": "2024-04-03", "close": 20.72, "volume": 491728.0}, {"date": "2024-04-04", "close": 20.65, "volume": 384972.0}, {"date": "2024-04-05", "close": 20.0, "volume": 1015388.0}, {"date": "2024-04-08", "close": 20.18, "volume": 420365.0}, {"date": "2024-04-09", "close": 20.66, "volume": 275278.0}, {"date": "2024-04-10", "close": 19.96, "volume": 357329.0}, {"date": "2024-04-11", "close": 20.31, "volume": 266009.0}, {"date": "2024-04-12", "close": 19.68, "volume": 321468.0}, {"date": "2024-04-15", "close": 19.27, "volume": 576697.0}, {"date": "2024-04-16", "close": 19.17, "volume": 403794.0}, {"date": "2024-04-17", "close": 18.94, "volume": 428606.0}, {"date": "2024-04-18", "close": 19.07, "volume": 378385.0}, {"date": "2024-04-19", "close": 19.43, "volume": 698194.0}, {"date": "2024-04-22", "close": 19.54, "volume": 383367.0}, {"date": "2024-04-23", "close": 20.0, "volume": 436645.0}, {"date": "2024-04-24", "close": 19.97, "volume": 578613.0}, {"date": "2024-04-25", "close": 19.9, "volume": 458510.0}, {"date": "2024-04-26", "close": 19.9, "volume": 262853.0}, {"date": "2024-04-29", "close": 19.8, "volume": 251698.0}, {"date": "2024-04-30", "close": 19.26, "volume": 537301.0}, {"date": "2024-05-01", "close": 19.78, "volume": 463784.0}, {"date": "2024-05-02", "close": 20.26, "volume": 335379.0}, {"date": "2024-05-03", "close": 20.09, "volume": 491614.0}, {"date": "2024-05-06", "close": 20.18, "volume": 383057.0}, {"date": "2024-05-07", "close": 20.0, "volume": 353847.0}, {"date": "2024-05-08", "close": 20.12, "volume": 418387.0}, {"date": "2024-05-09", "close": 20.5, "volume": 663393.0}, {"date": "2024-05-10", "close": 20.32, "volume": 477648.0}, {"date": "2024-05-13", "close": 20.37, "volume": 525528.0}, {"date": "2024-05-14", "close": 20.41, "volume": 400931.0}, {"date": "2024-05-15", "close": 20.84, "volume": 381681.0}, {"date": "2024-05-16", "close": 20.94, "volume": 309964.0}, {"date": "2024-05-17", "close": 21.16, "volume": 381062.0}, {"date": "2024-05-20", "close": 21.04, "volume": 634146.0}, {"date": "2024-05-21", "close": 21.24, "volume": 504258.0}, {"date": "2024-05-22", "close": 21.43, "volume": 511771.0}, {"date": "2024-05-23", "close": 20.71, "volume": 419416.0}, {"date": "2024-05-24", "close": 20.73, "volume": 322982.0}, {"date": "2024-05-28", "close": 20.63, "volume": 403439.0}, {"date": "2024-05-29", "close": 20.31, "volume": 270762.0}, {"date": "2024-05-30", "close": 20.7, "volume": 330042.0}, {"date": "2024-05-31", "close": 20.54, "volume": 545411.0}, {"date": "2024-06-03", "close": 19.04, "volume": 1080372.0}, {"date": "2024-06-04", "close": 19.19, "volume": 1099486.0}, {"date": "2024-06-05", "close": 19.03, "volume": 910775.0}, {"date": "2024-06-06", "close": 18.92, "volume": 856675.0}, {"date": "2024-06-07", "close": 18.75, "volume": 710387.0}, {"date": "2024-06-10", "close": 18.86, "volume": 954539.0}, {"date": "2024-06-11", "close": 18.82, "volume": 626046.0}, {"date": "2024-06-12", "close": 18.6, "volume": 630119.0}, {"date": "2024-06-13", "close": 18.41, "volume": 1162931.0}, {"date": "2024-06-14", "close": 17.65, "volume": 2211492.0}, {"date": "2024-06-17", "close": 17.89, "volume": 1427796.0}, {"date": "2024-06-18", "close": 17.84, "volume": 1380326.0}, {"date": "2024-06-20", "close": 18.33, "volume": 1582082.0}, {"date": "2024-06-21", "close": 19.02, "volume": 8101508.0}, {"date": "2024-06-24", "close": 18.43, "volume": 979403.0}, {"date": "2024-06-25", "close": 17.96, "volume": 653899.0}, {"date": "2024-06-26", "close": 18.1, "volume": 636351.0}, {"date": "2024-06-27", "close": 18.47, "volume": 548292.0}, {"date": "2024-06-28", "close": 18.29, "volume": 1372016.0}, {"date": "2024-07-01", "close": 18.52, "volume": 651342.0}, {"date": "2024-07-02", "close": 18.72, "volume": 336473.0}, {"date": "2024-07-03", "close": 18.85, "volume": 225816.0}, {"date": "2024-07-05", "close": 18.71, "volume": 354463.0}, {"date": "2024-07-08", "close": 18.64, "volume": 491636.0}, {"date": "2024-07-09", "close": 17.94, "volume": 358675.0}, {"date": "2024-07-10", "close": 17.82, "volume": 391406.0}, {"date": "2024-07-11", "close": 18.37, "volume": 532472.0}, {"date": "2024-07-12", "close": 18.79, "volume": 615058.0}, {"date": "2024-07-15", "close": 18.74, "volume": 875258.0}, {"date": "2024-07-16", "close": 19.22, "volume": 468015.0}, {"date": "2024-07-17", "close": 19.1, "volume": 594583.0}, {"date": "2024-07-18", "close": 18.68, "volume": 479545.0}, {"date": "2024-07-19", "close": 18.31, "volume": 787193.0}, {"date": "2024-07-22", "close": 18.19, "volume": 669935.0}, {"date": "2024-07-23", "close": 18.37, "volume": 649147.0}, {"date": "2024-07-24", "close": 18.25, "volume": 660759.0}, {"date": "2024-07-25", "close": 20.37, "volume": 1405230.0}, {"date": "2024-07-26", "close": 20.04, "volume": 857182.0}, {"date": "2024-07-29", "close": 20.19, "volume": 677658.0}, {"date": "2024-07-30", "close": 20.07, "volume": 733826.0}, {"date": "2024-07-31", "close": 20.35, "volume": 569561.0}, {"date": "2024-08-01", "close": 19.54, "volume": 476094.0}, {"date": "2024-08-02", "close": 19.15, "volume": 526403.0}, {"date": "2024-08-05", "close": 18.02, "volume": 469115.0}, {"date": "2024-08-06", "close": 18.54, "volume": 823188.0}, {"date": "2024-08-07", "close": 18.33, "volume": 493326.0}, {"date": "2024-08-08", "close": 18.99, "volume": 394142.0}, {"date": "2024-08-09", "close": 18.97, "volume": 347063.0}, {"date": "2024-08-12", "close": 18.59, "volume": 358787.0}, {"date": "2024-08-13", "close": 19.34, "volume": 497177.0}, {"date": "2024-08-14", "close": 19.19, "volume": 461623.0}, {"date": "2024-08-15", "close": 19.6, "volume": 394160.0}, {"date": "2024-08-16", "close": 19.73, "volume": 366668.0}, {"date": "2024-08-19", "close": 20.09, "volume": 378696.0}, {"date": "2024-08-20", "close": 20.18, "volume": 570937.0}, {"date": "2024-08-21", "close": 20.68, "volume": 393901.0}, {"date": "2024-08-22", "close": 20.47, "volume": 421815.0}, {"date": "2024-08-23", "close": 21.08, "volume": 442234.0}, {"date": "2024-08-26", "close": 21.15, "volume": 381604.0}, {"date": "2024-08-27", "close": 20.92, "volume": 314538.0}, {"date": "2024-08-28", "close": 20.94, "volume": 347268.0}, {"date": "2024-08-29", "close": 21.3, "volume": 347704.0}, {"date": "2024-08-30", "close": 21.48, "volume": 556822.0}, {"date": "2024-09-03", "close": 20.71, "volume": 505069.0}, {"date": "2024-09-04", "close": 20.83, "volume": 430189.0}, {"date": "2024-09-05", "close": 20.48, "volume": 347736.0}, {"date": "2024-09-06", "close": 20.05, "volume": 294223.0}, {"date": "2024-09-09", "close": 19.48, "volume": 540982.0}, {"date": "2024-09-10", "close": 19.34, "volume": 307036.0}, {"date": "2024-09-11", "close": 19.31, "volume": 488222.0}, {"date": "2024-09-12", "close": 19.53, "volume": 577718.0}, {"date": "2024-09-13", "close": 19.56, "volume": 440883.0}, {"date": "2024-09-16", "close": 19.67, "volume": 337546.0}, {"date": "2024-09-17", "close": 19.82, "volume": 398380.0}, {"date": "2024-09-18", "close": 20.46, "volume": 508546.0}, {"date": "2024-09-19", "close": 21.07, "volume": 636729.0}, {"date": "2024-09-20", "close": 21.12, "volume": 3595821.0}, {"date": "2024-09-23", "close": 21.17, "volume": 543280.0}, {"date": "2024-09-24", "close": 21.57, "volume": 527138.0}, {"date": "2024-09-25", "close": 20.88, "volume": 619711.0}, {"date": "2024-09-26", "close": 20.87, "volume": 350169.0}, {"date": "2024-09-27", "close": 21.38, "volume": 392233.0}, {"date": "2024-09-30", "close": 21.75, "volume": 512274.0}, {"date": "2024-10-01", "close": 21.26, "volume": 326438.0}, {"date": "2024-10-02", "close": 21.41, "volume": 279441.0}, {"date": "2024-10-03", "close": 20.57, "volume": 316862.0}, {"date": "2024-10-04", "close": 20.56, "volume": 315318.0}, {"date": "2024-10-07", "close": 20.13, "volume": 340204.0}, {"date": "2024-10-08", "close": 20.09, "volume": 380822.0}, {"date": "2024-10-09", "close": 21.07, "volume": 320296.0}, {"date": "2024-10-10", "close": 21.04, "volume": 295073.0}, {"date": "2024-10-11", "close": 21.71, "volume": 279684.0}, {"date": "2024-10-14", "close": 21.55, "volume": 333182.0}, {"date": "2024-10-15", "close": 21.55, "volume": 430664.0}, {"date": "2024-10-16", "close": 21.7, "volume": 340688.0}, {"date": "2024-10-17", "close": 21.54, "volume": 329830.0}, {"date": "2024-10-18", "close": 21.52, "volume": 1218922.0}, {"date": "2024-10-21", "close": 21.29, "volume": 391730.0}, {"date": "2024-10-22", "close": 21.39, "volume": 328948.0}, {"date": "2024-10-23", "close": 20.9, "volume": 476103.0}, {"date": "2024-10-24", "close": 20.46, "volume": 601499.0}, {"date": "2024-10-25", "close": 20.64, "volume": 348837.0}, {"date": "2024-10-28", "close": 21.19, "volume": 306658.0}, {"date": "2024-10-29", "close": 21.21, "volume": 334751.0}, {"date": "2024-10-30", "close": 21.26, "volume": 347859.0}, {"date": "2024-10-31", "close": 21.03, "volume": 343652.0}, {"date": "2024-11-01", "close": 20.46, "volume": 456208.0}, {"date": "2024-11-04", "close": 20.35, "volume": 366917.0}, {"date": "2024-11-05", "close": 21.02, "volume": 501827.0}, {"date": "2024-11-06", "close": 22.67, "volume": 526622.0}, {"date": "2024-11-07", "close": 22.16, "volume": 416112.0}, {"date": "2024-11-08", "close": 22.45, "volume": 459621.0}, {"date": "2024-11-11", "close": 22.81, "volume": 394837.0}, {"date": "2024-11-12", "close": 22.74, "volume": 347041.0}, {"date": "2024-11-13", "close": 22.75, "volume": 339461.0}, {"date": "2024-11-14", "close": 22.42, "volume": 315490.0}, {"date": "2024-11-15", "close": 21.86, "volume": 351500.0}, {"date": "2024-11-18", "close": 21.69, "volume": 319549.0}, {"date": "2024-11-19", "close": 21.17, "volume": 236919.0}, {"date": "2024-11-20", "close": 21.25, "volume": 357355.0}, {"date": "2024-11-21", "close": 21.56, "volume": 389610.0}, {"date": "2024-11-22", "close": 21.81, "volume": 365206.0}, {"date": "2024-11-25", "close": 21.94, "volume": 612034.0}, {"date": "2024-11-26", "close": 22.11, "volume": 277514.0}, {"date": "2024-11-27", "close": 22.02, "volume": 251580.0}, {"date": "2024-11-29", "close": 21.88, "volume": 190109.0}, {"date": "2024-12-02", "close": 22.37, "volume": 383368.0}, {"date": "2024-12-03", "close": 22.13, "volume": 279572.0}, {"date": "2024-12-04", "close": 22.9, "volume": 438945.0}, {"date": "2024-12-05", "close": 22.49, "volume": 679281.0}, {"date": "2024-12-06", "close": 22.24, "volume": 282897.0}, {"date": "2024-12-09", "close": 22.32, "volume": 355992.0}, {"date": "2024-12-10", "close": 22.77, "volume": 871653.0}, {"date": "2024-12-11", "close": 22.53, "volume": 392648.0}, {"date": "2024-12-12", "close": 23.1, "volume": 345034.0}, {"date": "2024-12-13", "close": 22.38, "volume": 303641.0}, {"date": "2024-12-16", "close": 22.69, "volume": 323766.0}, {"date": "2024-12-17", "close": 22.37, "volume": 292102.0}, {"date": "2024-12-18", "close": 21.51, "volume": 622630.0}, {"date": "2024-12-19", "close": 21.7, "volume": 449546.0}, {"date": "2024-12-20", "close": 21.49, "volume": 1381730.0}, {"date": "2024-12-23", "close": 21.54, "volume": 312473.0}, {"date": "2024-12-24", "close": 21.93, "volume": 133586.0}, {"date": "2024-12-26", "close": 21.87, "volume": 171528.0}, {"date": "2024-12-27", "close": 21.65, "volume": 354008.0}, {"date": "2024-12-30", "close": 21.5, "volume": 142142.0}, {"date": "2024-12-31", "close": 21.66, "volume": 259350.0}, {"date": "2025-01-02", "close": 21.56, "volume": 222555.0}, {"date": "2025-01-03", "close": 21.68, "volume": 276056.0}, {"date": "2025-01-06", "close": 21.83, "volume": 321751.0}, {"date": "2025-01-07", "close": 21.67, "volume": 341462.0}, {"date": "2025-01-08", "close": 21.76, "volume": 310353.0}, {"date": "2025-01-10", "close": 21.32, "volume": 393234.0}, {"date": "2025-01-13", "close": 21.38, "volume": 393391.0}, {"date": "2025-01-14", "close": 21.93, "volume": 461805.0}, {"date": "2025-01-15", "close": 22.28, "volume": 270830.0}, {"date": "2025-01-16", "close": 22.05, "volume": 332109.0}, {"date": "2025-01-17", "close": 22.15, "volume": 515915.0}, {"date": "2025-01-21", "close": 22.52, "volume": 307293.0}, {"date": "2025-01-22", "close": 22.61, "volume": 387429.0}, {"date": "2025-01-23", "close": 23.03, "volume": 433565.0}, {"date": "2025-01-24", "close": 22.93, "volume": 311489.0}, {"date": "2025-01-27", "close": 22.17, "volume": 427415.0}, {"date": "2025-01-28", "close": 22.61, "volume": 385597.0}, {"date": "2025-01-29", "close": 22.35, "volume": 386479.0}, {"date": "2025-01-30", "close": 25.06, "volume": 969366.0}, {"date": "2025-01-31", "close": 23.84, "volume": 843854.0}, {"date": "2025-02-03", "close": 23.97, "volume": 648845.0}, {"date": "2025-02-04", "close": 24.14, "volume": 539710.0}, {"date": "2025-02-05", "close": 24.67, "volume": 509601.0}, {"date": "2025-02-06", "close": 24.07, "volume": 446092.0}, {"date": "2025-02-07", "close": 24.23, "volume": 357934.0}, {"date": "2025-02-10", "close": 24.66, "volume": 329782.0}, {"date": "2025-02-11", "close": 24.71, "volume": 315378.0}, {"date": "2025-02-12", "close": 24.09, "volume": 332823.0}, {"date": "2025-02-13", "close": 24.49, "volume": 354664.0}, {"date": "2025-02-14", "close": 24.22, "volume": 343735.0}, {"date": "2025-02-18", "close": 24.18, "volume": 457148.0}, {"date": "2025-02-19", "close": 24.18, "volume": 418258.0}, {"date": "2025-02-20", "close": 24.3, "volume": 489233.0}, {"date": "2025-02-21", "close": 23.7, "volume": 430989.0}, {"date": "2025-02-24", "close": 23.52, "volume": 424052.0}, {"date": "2025-02-25", "close": 23.2, "volume": 796128.0}, {"date": "2025-02-26", "close": 22.99, "volume": 589222.0}, {"date": "2025-02-27", "close": 22.51, "volume": 409314.0}, {"date": "2025-02-28", "close": 22.49, "volume": 612619.0}, {"date": "2025-03-03", "close": 21.7, "volume": 743800.0}, {"date": "2025-03-04", "close": 21.55, "volume": 415791.0}, {"date": "2025-03-05", "close": 21.85, "volume": 475041.0}, {"date": "2025-03-06", "close": 21.48, "volume": 397348.0}, {"date": "2025-03-07", "close": 21.43, "volume": 445261.0}, {"date": "2025-03-10", "close": 20.84, "volume": 514901.0}, {"date": "2025-03-11", "close": 20.83, "volume": 323621.0}, {"date": "2025-03-12", "close": 20.93, "volume": 525238.0}, {"date": "2025-03-13", "close": 20.47, "volume": 406229.0}, {"date": "2025-03-14", "close": 20.73, "volume": 442653.0}, {"date": "2025-03-17", "close": 21.05, "volume": 352543.0}, {"date": "2025-03-18", "close": 21.14, "volume": 354590.0}, {"date": "2025-03-19", "close": 21.62, "volume": 428566.0}, {"date": "2025-03-20", "close": 21.44, "volume": 384069.0}, {"date": "2025-03-21", "close": 21.39, "volume": 2239095.0}, {"date": "2025-03-24", "close": 21.84, "volume": 343435.0}, {"date": "2025-03-25", "close": 21.74, "volume": 342696.0}, {"date": "2025-03-26", "close": 21.77, "volume": 381715.0}, {"date": "2025-03-27", "close": 21.74, "volume": 320552.0}, {"date": "2025-03-28", "close": 21.21, "volume": 294551.0}, {"date": "2025-03-31", "close": 21.01, "volume": 438081.0}, {"date": "2025-04-01", "close": 21.3, "volume": 336606.0}, {"date": "2025-04-02", "close": 21.57, "volume": 394635.0}, {"date": "2025-04-03", "close": 20.18, "volume": 349521.0}, {"date": "2025-04-04", "close": 19.31, "volume": 641468.0}, {"date": "2025-04-07", "close": 19.3, "volume": 658992.0}, {"date": "2025-04-08", "close": 19.23, "volume": 495365.0}, {"date": "2025-04-09", "close": 20.51, "volume": 619678.0}, {"date": "2025-04-10", "close": 19.97, "volume": 713846.0}, {"date": "2025-04-11", "close": 20.19, "volume": 477780.0}, {"date": "2025-04-14", "close": 20.1, "volume": 457781.0}, {"date": "2025-04-15", "close": 20.16, "volume": 390247.0}, {"date": "2025-04-16", "close": 20.05, "volume": 468902.0}, {"date": "2025-04-17", "close": 19.84, "volume": 528899.0}, {"date": "2025-04-21", "close": 19.83, "volume": 509222.0}, {"date": "2025-04-22", "close": 20.12, "volume": 386800.0}, {"date": "2025-04-23", "close": 20.62, "volume": 430544.0}, {"date": "2025-04-24", "close": 21.04, "volume": 442532.0}, {"date": "2025-04-25", "close": 21.08, "volume": 276951.0}, {"date": "2025-04-28", "close": 21.11, "volume": 292046.0}, {"date": "2025-04-29", "close": 21.22, "volume": 326655.0}, {"date": "2025-04-30", "close": 21.02, "volume": 455231.0}, {"date": "2025-05-01", "close": 21.22, "volume": 449139.0}, {"date": "2025-05-02", "close": 21.14, "volume": 414413.0}, {"date": "2025-05-05", "close": 21.11, "volume": 372043.0}, {"date": "2025-05-06", "close": 21.05, "volume": 309634.0}, {"date": "2025-05-07", "close": 21.21, "volume": 501054.0}, {"date": "2025-05-08", "close": 21.56, "volume": 758820.0}, {"date": "2025-05-09", "close": 21.61, "volume": 528387.0}, {"date": "2025-05-12", "close": 23.09, "volume": 722180.0}, {"date": "2025-05-13", "close": 23.02, "volume": 913800.0}, {"date": "2025-05-14", "close": 22.65, "volume": 500965.0}, {"date": "2025-05-15", "close": 23.15, "volume": 333822.0}, {"date": "2025-05-16", "close": 23.31, "volume": 419941.0}, {"date": "2025-05-19", "close": 23.56, "volume": 365362.0}, {"date": "2025-05-20", "close": 23.52, "volume": 344521.0}, {"date": "2025-05-21", "close": 23.32, "volume": 527036.0}, {"date": "2025-05-22", "close": 23.28, "volume": 363514.0}, {"date": "2025-05-23", "close": 22.84, "volume": 239562.0}, {"date": "2025-05-27", "close": 23.53, "volume": 301310.0}, {"date": "2025-05-28", "close": 23.38, "volume": 299094.0}, {"date": "2025-05-29", "close": 23.12, "volume": 273329.0}, {"date": "2025-05-30", "close": 22.84, "volume": 378451.0}, {"date": "2025-06-02", "close": 22.83, "volume": 408977.0}, {"date": "2025-06-03", "close": 23.41, "volume": 450977.0}, {"date": "2025-06-04", "close": 23.18, "volume": 415442.0}, {"date": "2025-06-05", "close": 23.22, "volume": 306214.0}, {"date": "2025-06-06", "close": 23.32, "volume": 424997.0}, {"date": "2025-06-09", "close": 23.88, "volume": 591072.0}, {"date": "2025-06-10", "close": 23.78, "volume": 385553.0}, {"date": "2025-06-11", "close": 23.76, "volume": 524477.0}, {"date": "2025-06-12", "close": 23.6, "volume": 445487.0}, {"date": "2025-06-13", "close": 23.25, "volume": 376580.0}, {"date": "2025-06-16", "close": 23.79, "volume": 359051.0}, {"date": "2025-06-17", "close": 23.69, "volume": 406035.0}, {"date": "2025-06-18", "close": 23.86, "volume": 488864.0}, {"date": "2025-06-20", "close": 23.59, "volume": 846913.0}, {"date": "2025-06-23", "close": 24.14, "volume": 414333.0}, {"date": "2025-06-24", "close": 24.42, "volume": 588635.0}, {"date": "2025-06-25", "close": 24.72, "volume": 415295.0}, {"date": "2025-06-26", "close": 25.14, "volume": 703117.0}, {"date": "2025-06-27", "close": 24.5, "volume": 890724.0}, {"date": "2025-06-30", "close": 24.81, "volume": 467355.0}, {"date": "2025-07-01", "close": 24.82, "volume": 425320.0}, {"date": "2025-07-02", "close": 24.94, "volume": 609880.0}, {"date": "2025-07-03", "close": 24.85, "volume": 418475.0}, {"date": "2025-07-07", "close": 24.1, "volume": 658078.0}, {"date": "2025-07-08", "close": 23.94, "volume": 796399.0}, {"date": "2025-07-09", "close": 23.82, "volume": 935038.0}, {"date": "2025-07-10", "close": 22.51, "volume": 816724.0}, {"date": "2025-07-11", "close": 22.18, "volume": 1110597.0}, {"date": "2025-07-14", "close": 22.16, "volume": 818840.0}, {"date": "2025-07-15", "close": 22.0, "volume": 1099350.0}, {"date": "2025-07-16", "close": 22.53, "volume": 830628.0}, {"date": "2025-07-17", "close": 22.9, "volume": 735590.0}, {"date": "2025-07-18", "close": 23.04, "volume": 722280.0}, {"date": "2025-07-21", "close": 22.98, "volume": 718355.0}, {"date": "2025-07-22", "close": 22.83, "volume": 837166.0}, {"date": "2025-07-23", "close": 22.72, "volume": 686283.0}, {"date": "2025-07-24", "close": 22.5, "volume": 507564.0}, {"date": "2025-07-25", "close": 22.25, "volume": 813818.0}, {"date": "2025-07-28", "close": 21.79, "volume": 651064.0}, {"date": "2025-07-29", "close": 21.58, "volume": 521931.0}, {"date": "2025-07-30", "close": 21.48, "volume": 481088.0}, {"date": "2025-07-31", "close": 21.42, "volume": 589869.0}, {"date": "2025-08-01", "close": 20.77, "volume": 531872.0}, {"date": "2025-08-04", "close": 21.55, "volume": 629441.0}, {"date": "2025-08-05", "close": 21.39, "volume": 571504.0}, {"date": "2025-08-06", "close": 21.72, "volume": 662389.0}, {"date": "2025-08-07", "close": 21.28, "volume": 826787.0}, {"date": "2025-08-08", "close": 21.59, "volume": 708555.0}, {"date": "2025-08-11", "close": 21.93, "volume": 853775.0}, {"date": "2025-08-12", "close": 22.62, "volume": 939663.0}, {"date": "2025-08-13", "close": 23.17, "volume": 723610.0}, {"date": "2025-08-14", "close": 22.39, "volume": 535771.0}, {"date": "2025-08-15", "close": 22.41, "volume": 731752.0}, {"date": "2025-08-18", "close": 22.59, "volume": 495127.0}, {"date": "2025-08-19", "close": 22.71, "volume": 537107.0}, {"date": "2025-08-20", "close": 22.66, "volume": 507354.0}, {"date": "2025-08-21", "close": 22.74, "volume": 372337.0}, {"date": "2025-08-22", "close": 23.505, "volume": 472000.0}, {"date": "2025-08-25", "close": 23.14, "volume": 424053.0}, {"date": "2025-08-26", "close": 23.89, "volume": 705677.0}, {"date": "2025-08-27", "close": 24.76, "volume": 568881.0}, {"date": "2025-08-28", "close": 25.08, "volume": 591880.0}, {"date": "2025-08-29", "close": 24.89, "volume": 474561.0}, {"date": "2025-09-02", "close": 24.64, "volume": 671323.0}, {"date": "2025-09-03", "close": 24.73, "volume": 528699.0}, {"date": "2025-09-04", "close": 25.05, "volume": 388399.0}, {"date": "2025-09-05", "close": 24.86, "volume": 570629.0}, {"date": "2025-09-08", "close": 24.8, "volume": 569875.0}, {"date": "2025-09-09", "close": 25.03, "volume": 534638.0}, {"date": "2025-09-10", "close": 25.04, "volume": 756192.0}, {"date": "2025-09-11", "close": 25.8, "volume": 716648.0}, {"date": "2025-09-12", "close": 25.1, "volume": 457202.0}, {"date": "2025-09-15", "close": 25.41, "volume": 560183.0}, {"date": "2025-09-16", "close": 25.21, "volume": 405003.0}, {"date": "2025-09-17", "close": 25.35, "volume": 501319.0}, {"date": "2025-09-18", "close": 26.06, "volume": 751623.0}, {"date": "2025-09-19", "close": 25.83, "volume": 2214400.0}, {"date": "2025-09-22", "close": 25.97, "volume": 561392.0}, {"date": "2025-09-23", "close": 26.01, "volume": 585016.0}, {"date": "2025-09-24", "close": 25.89, "volume": 751493.0}, {"date": "2025-09-25", "close": 25.78, "volume": 430588.0}, {"date": "2025-09-26", "close": 25.8, "volume": 376139.0}, {"date": "2025-09-29", "close": 25.75, "volume": 444471.0}, {"date": "2025-09-30", "close": 25.83, "volume": 352986.0}, {"date": "2025-10-01", "close": 26.275, "volume": 529646.0}, {"date": "2025-10-02", "close": 26.31, "volume": 597411.0}, {"date": "2025-10-03", "close": 26.55, "volume": 469601.0}, {"date": "2025-10-06", "close": 26.79, "volume": 492014.0}, {"date": "2025-10-07", "close": 25.97, "volume": 497904.0}, {"date": "2025-10-08", "close": 26.44, "volume": 541539.0}, {"date": "2025-10-09", "close": 26.51, "volume": 346326.0}, {"date": "2025-10-10", "close": 25.7, "volume": 376163.0}, {"date": "2025-10-13", "close": 25.7, "volume": 536235.0}, {"date": "2025-10-14", "close": 25.67, "volume": 431517.0}, {"date": "2025-10-15", "close": 26.17, "volume": 404732.0}, {"date": "2025-10-16", "close": 25.82, "volume": 346091.0}, {"date": "2025-10-17", "close": 25.81, "volume": 881341.0}, {"date": "2025-10-20", "close": 26.48, "volume": 359268.0}, {"date": "2025-10-21", "close": 26.77, "volume": 423887.0}, {"date": "2025-10-22", "close": 26.42, "volume": 397810.0}, {"date": "2025-10-23", "close": 26.48, "volume": 289471.0}, {"date": "2025-10-24", "close": 26.85, "volume": 278622.0}, {"date": "2025-10-27", "close": 26.98, "volume": 326439.0}, {"date": "2025-10-28", "close": 27.01, "volume": 378532.0}, {"date": "2025-10-29", "close": 26.52, "volume": 530916.0}, {"date": "2025-10-30", "close": 28.05, "volume": 1083624.0}, {"date": "2025-10-31", "close": 27.8, "volume": 678076.0}, {"date": "2025-11-03", "close": 27.69, "volume": 591111.0}, {"date": "2025-11-04", "close": 26.92, "volume": 443274.0}, {"date": "2025-11-05", "close": 27.31, "volume": 449894.0}, {"date": "2025-11-06", "close": 29.25, "volume": 877214.0}, {"date": "2025-11-07", "close": 28.71, "volume": 756186.0}, {"date": "2025-11-10", "close": 29.265, "volume": 585641.0}, {"date": "2025-11-11", "close": 28.3, "volume": 390394.0}, {"date": "2025-11-12", "close": 28.2, "volume": 701489.0}, {"date": "2025-11-13", "close": 27.0, "volume": 554659.0}, {"date": "2025-11-14", "close": 27.42, "volume": 501756.0}, {"date": "2025-11-17", "close": 26.72, "volume": 425299.0}, {"date": "2025-11-18", "close": 25.67, "volume": 653723.0}, {"date": "2025-11-19", "close": 25.64, "volume": 450873.0}, {"date": "2025-11-20", "close": 25.47, "volume": 610846.0}, {"date": "2025-11-21", "close": 25.97, "volume": 566873.0}, {"date": "2025-11-24", "close": 26.39, "volume": 606369.0}, {"date": "2025-11-25", "close": 26.84, "volume": 394307.0}, {"date": "2025-11-26", "close": 26.73, "volume": 742452.0}, {"date": "2025-11-28", "close": 26.88, "volume": 212071.0}, {"date": "2025-12-01", "close": 26.78, "volume": 482372.0}, {"date": "2025-12-02", "close": 27.31, "volume": 430966.0}, {"date": "2025-12-03", "close": 27.21, "volume": 478471.0}, {"date": "2025-12-04", "close": 26.98, "volume": 463665.0}, {"date": "2025-12-05", "close": 26.9, "volume": 341939.0}, {"date": "2025-12-08", "close": 26.99, "volume": 524503.0}, {"date": "2025-12-09", "close": 27.34, "volume": 333745.0}, {"date": "2025-12-10", "close": 28.03, "volume": 494472.0}, {"date": "2025-12-11", "close": 28.09, "volume": 492182.0}, {"date": "2025-12-12", "close": 27.46, "volume": 672473.0}, {"date": "2025-12-15", "close": 27.7, "volume": 492231.0}, {"date": "2025-12-16", "close": 27.51, "volume": 477531.0}, {"date": "2025-12-17", "close": 27.18, "volume": 488058.0}, {"date": "2025-12-18", "close": 27.86, "volume": 579293.0}, {"date": "2025-12-19", "close": 28.08, "volume": 2729653.0}, {"date": "2025-12-22", "close": 27.86, "volume": 479979.0}, {"date": "2025-12-23", "close": 27.8, "volume": 283712.0}, {"date": "2025-12-24", "close": 27.88, "volume": 207222.0}, {"date": "2025-12-26", "close": 27.85, "volume": 160926.0}, {"date": "2025-12-29", "close": 27.57, "volume": 215051.0}, {"date": "2025-12-30", "close": 27.35, "volume": 333551.0}, {"date": "2025-12-31", "close": 27.06, "volume": 332787.0}, {"date": "2026-01-02", "close": 26.85, "volume": 619768.0}, {"date": "2026-01-05", "close": 27.11, "volume": 442849.0}, {"date": "2026-01-06", "close": 27.64, "volume": 333960.0}, {"date": "2026-01-07", "close": 27.73, "volume": 456392.0}, {"date": "2026-01-08", "close": 27.2, "volume": 535103.0}, {"date": "2026-01-09", "close": 26.91, "volume": 496221.0}, {"date": "2026-01-12", "close": 27.42, "volume": 402867.0}, {"date": "2026-01-13", "close": 27.58, "volume": 493326.0}, {"date": "2026-01-14", "close": 27.49, "volume": 483538.0}, {"date": "2026-01-15", "close": 27.95, "volume": 521979.0}, {"date": "2026-01-16", "close": 27.16, "volume": 543126.0}, {"date": "2026-01-20", "close": 26.95, "volume": 417328.0}, {"date": "2026-01-21", "close": 27.66, "volume": 491098.0}, {"date": "2026-01-22", "close": 27.81, "volume": 346810.0}, {"date": "2026-01-23", "close": 27.28, "volume": 262975.0}, {"date": "2026-01-26", "close": 27.87, "volume": 328895.0}, {"date": "2026-01-27", "close": 27.96, "volume": 258097.0}, {"date": "2026-01-28", "close": 28.07, "volume": 303432.0}, {"date": "2026-01-29", "close": 27.6, "volume": 424132.0}, {"date": "2026-01-30", "close": 27.81, "volume": 562449.0}, {"date": "2026-02-02", "close": 28.61, "volume": 419179.0}, {"date": "2026-02-03", "close": 28.35, "volume": 359540.0}, {"date": "2026-02-04", "close": 28.42, "volume": 565669.0}, {"date": "2026-02-05", "close": 27.07, "volume": 831783.0}, {"date": "2026-02-06", "close": 27.67, "volume": 688198.0}, {"date": "2026-02-09", "close": 27.44, "volume": 445173.0}, {"date": "2026-02-10", "close": 28.39, "volume": 541208.0}, {"date": "2026-02-11", "close": 28.17, "volume": 635450.0}, {"date": "2026-02-12", "close": 28.51, "volume": 740989.0}, {"date": "2026-02-13", "close": 29.79, "volume": 579657.0}, {"date": "2026-02-17", "close": 29.32, "volume": 748032.0}, {"date": "2026-02-18", "close": 29.59, "volume": 602000.0}, {"date": "2026-02-19", "close": 29.79, "volume": 595371.0}, {"date": "2026-02-20", "close": 29.7, "volume": 611088.0}, {"date": "2026-02-23", "close": 28.29, "volume": 658623.0}, {"date": "2026-02-24", "close": 28.62, "volume": 517432.0}, {"date": "2026-02-25", "close": 29.34, "volume": 426409.0}, {"date": "2026-02-26", "close": 29.33, "volume": 596597.0}, {"date": "2026-02-27", "close": 29.21, "volume": 840763.0}, {"date": "2026-03-02", "close": 29.15, "volume": 715272.0}, {"date": "2026-03-03", "close": 29.22, "volume": 443813.0}, {"date": "2026-03-04", "close": 30.29, "volume": 527213.0}, {"date": "2026-03-05", "close": 30.06, "volume": 567527.0}, {"date": "2026-03-06", "close": 29.8, "volume": 559804.0}, {"date": "2026-03-09", "close": 30.43, "volume": 532932.0}, {"date": "2026-03-10", "close": 30.24, "volume": 605624.0}, {"date": "2026-03-11", "close": 30.33, "volume": 584437.0}, {"date": "2026-03-12", "close": 30.06, "volume": 646478.0}, {"date": "2026-03-13", "close": 29.98, "volume": 332678.0}, {"date": "2026-03-16", "close": 30.18, "volume": 799889.0}, {"date": "2026-03-17", "close": 30.74, "volume": 705518.0}, {"date": "2026-03-18", "close": 30.56, "volume": 728518.0}, {"date": "2026-03-19", "close": 30.63, "volume": 586489.0}, {"date": "2026-03-20", "close": 30.05, "volume": 2984894.0}, {"date": "2026-03-23", "close": 31.56, "volume": 605087.0}, {"date": "2026-03-24", "close": 32.02, "volume": 691069.0}, {"date": "2026-03-25", "close": 32.3, "volume": 542503.0}, {"date": "2026-03-26", "close": 32.6, "volume": 492494.0}, {"date": "2026-03-27", "close": 31.86, "volume": 586436.0}, {"date": "2026-03-30", "close": 31.22, "volume": 532536.0}, {"date": "2026-03-31", "close": 31.79, "volume": 516459.0}, {"date": "2026-04-01", "close": 32.31, "volume": 478242.0}, {"date": "2026-04-02", "close": 32.27, "volume": 470271.0}, {"date": "2026-04-06", "close": 32.38, "volume": 322651.0}, {"date": "2026-04-07", "close": 33.12, "volume": 434545.0}, {"date": "2026-04-08", "close": 33.61, "volume": 491811.0}, {"date": "2026-04-09", "close": 32.75, "volume": 671482.0}, {"date": "2026-04-10", "close": 32.16, "volume": 688356.0}, {"date": "2026-04-13", "close": 32.65, "volume": 600501.0}, {"date": "2026-04-14", "close": 32.45, "volume": 583766.0}, {"date": "2026-04-15", "close": 32.4, "volume": 462688.0}, {"date": "2026-04-16", "close": 33.07, "volume": 427451.0}, {"date": "2026-04-17", "close": 33.55, "volume": 978471.0}, {"date": "2026-04-20", "close": 32.81, "volume": 658113.0}, {"date": "2026-04-21", "close": 33.36, "volume": 599484.0}, {"date": "2026-04-22", "close": 33.21, "volume": 414812.0}, {"date": "2026-04-23", "close": 32.59, "volume": 326625.0}, {"date": "2026-04-24", "close": 33.26, "volume": 379116.0}, {"date": "2026-04-27", "close": 33.25, "volume": 439572.0}, {"date": "2026-04-28", "close": 32.73, "volume": 490883.0}, {"date": "2026-04-29", "close": 33.17, "volume": 413156.0}, {"date": "2026-04-30", "close": 33.7, "volume": 549963.0}, {"date": "2026-05-01", "close": 33.98, "volume": 403535.0}, {"date": "2026-05-04", "close": 35.11, "volume": 484976.0}, {"date": "2026-05-05", "close": 35.77, "volume": 545086.0}, {"date": "2026-05-06", "close": 35.52, "volume": 530253.0}, {"date": "2026-05-07", "close": 38.29, "volume": 1005880.0}, {"date": "2026-05-08", "close": 39.09, "volume": 815543.0}, {"date": "2026-05-11", "close": 40.67, "volume": 791046.0}, {"date": "2026-05-12", "close": 38.22, "volume": 958083.0}, {"date": "2026-05-13", "close": 39.4, "volume": 556155.0}, {"date": "2026-05-14", "close": 38.94, "volume": 531962.0}, {"date": "2026-05-15", "close": 38.46, "volume": 423383.0}, {"date": "2026-05-18", "close": 38.94, "volume": 501409.0}, {"date": "2026-05-19", "close": 39.0, "volume": 343310.0}, {"date": "2026-05-20", "close": 38.73, "volume": 566508.0}, {"date": "2026-05-21", "close": 39.44, "volume": 487381.0}, {"date": "2026-05-22", "close": 41.01, "volume": 640254.0}, {"date": "2026-05-26", "close": 42.12, "volume": 679264.0}, {"date": "2026-05-27", "close": 41.13, "volume": 538641.0}, {"date": "2026-05-28", "close": 41.5, "volume": 533572.0}, {"date": "2026-05-29", "close": 41.62, "volume": 851847.0}, {"date": "2026-06-01", "close": 42.88, "volume": 809668.0}, {"date": "2026-06-02", "close": 43.43, "volume": 936133.0}, {"date": "2026-06-03", "close": 42.3, "volume": 937443.0}, {"date": "2026-06-04", "close": 42.2, "volume": 808783.0}, {"date": "2026-06-05", "close": 40.59, "volume": 1009038.0}, {"date": "2026-06-08", "close": 40.66, "volume": 589431.0}, {"date": "2026-06-09", "close": 40.15, "volume": 532478.0}, {"date": "2026-06-10", "close": 40.3, "volume": 596437.0}, {"date": "2026-06-11", "close": 42.09, "volume": 520489.0}, {"date": "2026-06-12", "close": 41.42, "volume": 504256.0}, {"date": "2026-06-15", "close": 40.76, "volume": 672530.0}, {"date": "2026-06-16", "close": 40.56, "volume": 519517.0}, {"date": "2026-06-17", "close": 39.22, "volume": 500496.0}, {"date": "2026-06-18", "close": 39.67, "volume": 1746318.0}, {"date": "2026-06-22", "close": 40.35, "volume": 668517.0}, {"date": "2026-06-23", "close": 40.64, "volume": 511069.0}, {"date": "2026-06-24", "close": 40.29, "volume": 576060.0}, {"date": "2026-06-25", "close": 40.57, "volume": 429025.0}, {"date": "2026-06-26", "close": 41.59, "volume": 1718296.0}, {"date": "2026-06-29", "close": 42.41, "volume": 805868.0}, {"date": "2026-06-30", "close": 43.55, "volume": 575841.0}, {"date": "2026-07-01", "close": 42.95, "volume": 602111.0}, {"date": "2026-07-02", "close": 40.93, "volume": 595829.0}, {"date": "2026-07-06", "close": 42.11, "volume": 766511.0}, {"date": "2026-07-07", "close": 42.37, "volume": 597317.0}, {"date": "2026-07-08", "close": 43.0, "volume": 681401.0}, {"date": "2026-07-09", "close": 44.84, "volume": 654003.0}, {"date": "2026-07-10", "close": 43.68, "volume": 599411.0}, {"date": "2026-07-13", "close": 43.14, "volume": 532832.0}, {"date": "2026-07-14", "close": 43.21, "volume": 395323.0}, {"date": "2026-07-15", "close": 41.91, "volume": 550466.0}, {"date": "2026-07-16", "close": 40.84, "volume": 669761.0}, {"date": "2026-07-17", "close": 41.3, "volume": 770209.0}, {"date": "2026-07-20", "close": 41.53, "volume": 457061.0}, {"date": "2026-07-21", "close": 41.75, "volume": 422703.0}, {"date": "2026-07-22", "close": 40.67, "volume": 415793.0}, {"date": "2026-07-23", "close": 39.45, "volume": 787679.0}, {"date": "2026-07-24", "close": 40.0, "volume": 434119.0}, {"date": "2026-07-27", "close": 39.98, "volume": 477053.0}, {"date": "2026-07-28", "close": 39.69, "volume": 421667.0}, {"date": "2026-07-29", "close": 38.93, "volume": 484300.0}, {"date": "2026-07-30", "close": 40.04, "volume": 317451.0}, {"date": "2026-07-31", "close": 40.67, "volume": 462691.0}, {"date": "2026-08-03", "close": 40.94, "volume": 595999.0}, {"date": "2026-08-04", "close": 42.21, "volume": 454731.0}, {"date": "2026-08-05", "close": 41.02, "volume": 473467.0}, {"date": "2026-08-06", "close": 40.13, "volume": 644510.0}, {"date": "2026-08-07", "close": 38.44, "volume": 763675.0}], "refreshing": true}