{"ticker": "SHEN", "overview": {"cik": "354963", "ticker": "SHEN", "name": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "sic": "4813", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000354963-26-000248", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014651", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000354963-26-000236", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000354963-26-000233", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000354963-26-000231", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000354963-26-000229", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000354963-26-000228", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000354963-26-000226", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000354963-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000354963-26-000218", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-07-29", "title": "Form 10-Q/A", "accession": "0000354963-26-000214", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000354963-26-000209", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001171843-26-004973", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001171843-26-004832", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000354963-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000354963-26-000202", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000354963-26-000200", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000354963-26-000198", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000354963-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000354963-26-000192", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001598", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001597", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001596", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-10", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001595", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001171843-26-003962", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 74279.99238000001, "sell_n": 0, "sell_sum": 0, "net": 74279.99238000001, "insiders": 2, "first_date": "2026-07-31", "last_date": "2026-07-31"}, "metrics": {"ticker": "SHEN", "has_prices": true, "as_of": "2026-08-07", "last": 13.48, "prev_close": 13.41, "change": 0.07000000000000028, "change_pct": 0.005219985085756919, "session_volume": 363561.0, "vwap_5": 13.100225319624002, "vwap_20": 12.160803425652606, "vwap_60": 13.850831773465861, "vwap_250": 13.337008309055765, "high_52w": 17.1, "low_52w": 9.9, "avg_volume_20": 540335.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000354963-26-000258", "src": "INSIDERS", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "Leigh Ann Schultz", "who_key": "SCHULTZ LEIGH ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 666.670017, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on SHEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680184/000035496326000258/0000354963-26-000258-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "0000354963-26-000256", "src": "INSIDERS", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "Michael Anthony Rhymes", "who_key": "Rhymes Michael Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 500.000348, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on SHEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031312/000035496326000256/0000354963-26-000256-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "0000354963-26-000254", "src": "INSIDERS", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "Kenneth L. Quaglio", "who_key": "QUAGLIO KENNETH L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 999.9994589999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on SHEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1697225/000035496326000254/0000354963-26-000254-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "0000354963-26-000252", "src": "INSIDERS", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "Richard L. Koontz Jr", "who_key": "Koontz Richard L Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 500.000348, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on SHEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1361555/000035496326000252/0000354963-26-000252-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "0000354963-26-000250", "src": "INSIDERS", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "Thomas Beckett", "who_key": "Beckett Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 400.000031, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on SHEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1490436/000035496326000250/0000354963-26-000250-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "0000354963-26-000248", "src": "INSIDERS", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "Victor Christopher Barnes", "who_key": "BARNES VICTOR CHRISTOPHER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 816.6698739999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on SHEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1914490/000035496326000248/0000354963-26-000248-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "13DG-0001398344-26-014651", "src": "13DG", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "Shenandoah Telecommunications co/va/", "who_key": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "SHENANDOAH TELECOMMUNICATIONS CO/VA/ moves to a 4.7% passive stake in SHEN", "source_url": "https://www.sec.gov/Archives/edgar/data/354963/0001398344-26-014651-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0000354963-26-000236", "src": "INSIDERS", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "Leigh Ann Schultz", "who_key": "SCHULTZ LEIGH ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 666.670378, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on SHEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1680184/000035496326000236/0000354963-26-000236-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0000354963-26-000233", "src": "INSIDERS", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "Michael Anthony Rhymes", "who_key": "Rhymes Michael Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 499.99978600000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on SHEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031312/000035496326000233/0000354963-26-000233-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0000354963-26-000231", "src": "INSIDERS", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "Kenneth L. Quaglio", "who_key": "QUAGLIO KENNETH L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 999.9995720000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on SHEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1697225/000035496326000231/0000354963-26-000231-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0000354963-26-000229", "src": "INSIDERS", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "Richard L. Koontz Jr", "who_key": "Koontz Richard L Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 499.99978600000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on SHEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1361555/000035496326000229/0000354963-26-000229-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0000354963-26-000226", "src": "INSIDERS", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "Victor Christopher Barnes", "who_key": "BARNES VICTOR CHRISTOPHER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 816.670074, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on SHEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1914490/000035496326000226/0000354963-26-000226-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0000354963-26-000220", "src": "INSIDERS", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "James J. Volk", "who_key": "VOLK JAMES J", "role": "SVP Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49999.99238, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Finance chief adds $50K of SHEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1241581/000035496326000220/0000354963-26-000220-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "0000354963-26-000218", "src": "INSIDERS", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "Edward H. McKay", "who_key": "McKay Edward H", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24280.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO buys $24K of SHEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1494886/000035496326000218/0000354963-26-000218-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0000921895-26-001595", "src": "13DG", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "GCM Investments GP, LLC", "who_key": "GCM Investments GP, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "GCM Investments GP, LLC moves to a 7.4% activist stake in SHEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1743984/0000921895-26-001595-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-08", "mins": 212621}, {"id": "13DG-0000312069-26-000161", "src": "13DG", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "BARCLAYS PLC moves to a 3.7% passive stake in SHEN", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000161-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0000102909-26-002208", "src": "13DG", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "Shenandoah Telecommunications co/va/", "who_key": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "SHENANDOAH TELECOMMUNICATIONS CO/VA/ adjusts its stake in SHEN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354963/0000102909-26-002208-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "recent_buys": [{"id": "0000354963-26-000218", "src": "INSIDERS", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "Edward H. McKay", "who_key": "McKay Edward H", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24280.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO buys $24K of SHEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1494886/000035496326000218/0000354963-26-000218-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "0000354963-26-000220", "src": "INSIDERS", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "James J. Volk", "who_key": "VOLK JAMES J", "role": "SVP Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49999.99238, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Finance chief adds $50K of SHEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1241581/000035496326000220/0000354963-26-000220-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}], "institutional": [{"id": "13DG-0001398344-26-014651", "src": "13DG", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "Shenandoah Telecommunications co/va/", "who_key": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "SHENANDOAH TELECOMMUNICATIONS CO/VA/ moves to a 4.7% passive stake in SHEN", "source_url": "https://www.sec.gov/Archives/edgar/data/354963/0001398344-26-014651-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0000921895-26-001595", "src": "13DG", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "GCM Investments GP, LLC", "who_key": "GCM Investments GP, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "GCM Investments GP, LLC moves to a 7.4% activist stake in SHEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1743984/0000921895-26-001595-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-08", "mins": 212621}, {"id": "13DG-0000312069-26-000161", "src": "13DG", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "BARCLAYS PLC moves to a 3.7% passive stake in SHEN", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000161-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0000102909-26-002208", "src": "13DG", "ticker": "SHEN", "cik": "354963", "company": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "company_raw": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "who": "Shenandoah Telecommunications co/va/", "who_key": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "SHENANDOAH TELECOMMUNICATIONS CO/VA/ adjusts its stake in SHEN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354963/0000102909-26-002208-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "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": "Shenandoah Telecommunications Co - Common Stock", "new_value": "SHENANDOAH TELECOMMUNICATIONS CO/VA/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000354963", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000354963", "applied": 1, "detected_at": "2026-10-27T18:06:45.297005"}]}, "key_people": [{"who": "James J. Volk", "who_key": "VOLK JAMES J", "role": "SVP Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 49999.99238, "sold": 0, "net": 49999.99238, "trades": 1, "top_score": 43.7, "lean": "buying", "history": [{"action": "BUY", "amount": 49999.99238, "date": "2026-07-31", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1241581/000035496326000220/0000354963-26-000220-index.htm"}], "latest": {"action": "BUY", "amount": 49999.99238, "date": "2026-07-31", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1241581/000035496326000220/0000354963-26-000220-index.htm"}}, {"who": "Edward H. McKay", "who_key": "McKay Edward H", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 24280.0, "sold": 0, "net": 24280.0, "trades": 1, "top_score": 42.1, "lean": "buying", "history": [{"action": "BUY", "amount": 24280.0, "date": "2026-07-31", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1494886/000035496326000218/0000354963-26-000218-index.htm"}], "latest": {"action": "BUY", "amount": 24280.0, "date": "2026-07-31", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1494886/000035496326000218/0000354963-26-000218-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000354963-26-000248", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014651", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000354963-26-000236", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000354963-26-000233", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000354963-26-000231", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000354963-26-000229", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000354963-26-000228", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000354963-26-000226", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000354963-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000354963-26-000218", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-07-29", "title": "Form 10-Q/A", "accession": "0000354963-26-000214", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000354963-26-000209", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001171843-26-004973", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001171843-26-004832", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000354963-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000354963-26-000202", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000354963-26-000200", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000354963-26-000198", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000354963-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000354963-26-000192", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001598", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001597", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001596", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-10", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001595", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001171843-26-003962", "price_sensitive": true}], "performance": {"ticker": "SHEN", "has_prices": true, "summary": {"n": 2, "avg": 0.1242702251876564, "win_rate": 1.0, "best": 0.1242702251876564, "worst": 0.1242702251876564, "as_of": "2026-08-07"}, "buys": [{"who": "McKay Edward H", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 24280.0, "date": "2026-07-31", "score": 42.1, "ref_price": 11.99, "return": 0.1242702251876564}, {"who": "VOLK JAMES J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP Finance & CFO", "amount": 49999.99238, "date": "2026-07-31", "score": 43.7, "ref_price": 11.99, "return": 0.1242702251876564}]}, "price_series": [{"date": "2016-08-01", "close": 40.81, "volume": 136468.0}, {"date": "2016-08-02", "close": 39.59, "volume": 285832.0}, {"date": "2016-08-03", "close": 39.63, "volume": 137249.0}, {"date": "2016-08-04", "close": 39.61, "volume": 190048.0}, {"date": "2016-08-05", "close": 33.78, "volume": 888415.0}, {"date": "2016-08-08", "close": 31.5, "volume": 892847.0}, {"date": "2016-08-09", "close": 30.22, "volume": 566283.0}, {"date": "2016-08-10", "close": 29.28, "volume": 494332.0}, {"date": "2016-08-11", "close": 28.1, "volume": 540015.0}, {"date": "2016-08-12", "close": 28.25, "volume": 524959.0}, {"date": "2016-08-15", "close": 27.32, "volume": 353286.0}, {"date": "2016-08-16", "close": 28.87, "volume": 1008889.0}, {"date": "2016-08-17", "close": 26.99, "volume": 444525.0}, {"date": "2016-08-18", "close": 26.88, "volume": 459660.0}, {"date": "2016-08-19", "close": 26.01, "volume": 429496.0}, {"date": "2016-08-22", "close": 25.37, "volume": 313491.0}, {"date": "2016-08-23", "close": 25.89, "volume": 433695.0}, {"date": "2016-08-24", "close": 25.77, "volume": 357078.0}, {"date": "2016-08-25", "close": 26.13, "volume": 374981.0}, {"date": "2016-08-26", "close": 25.02, "volume": 351841.0}, {"date": "2016-08-29", "close": 25.23, "volume": 300781.0}, {"date": "2016-08-30", "close": 25.76, "volume": 552908.0}, {"date": "2016-08-31", "close": 25.72, "volume": 500464.0}, {"date": "2016-09-01", "close": 25.71, "volume": 545430.0}, {"date": "2016-09-02", "close": 25.78, "volume": 416852.0}, {"date": "2016-09-06", "close": 25.55, "volume": 687645.0}, {"date": "2016-09-07", "close": 25.46, "volume": 432280.0}, {"date": "2016-09-08", "close": 25.58, "volume": 218101.0}, {"date": "2016-09-09", "close": 25.57, "volume": 480021.0}, {"date": "2016-09-12", "close": 26.95, "volume": 587621.0}, {"date": "2016-09-13", "close": 26.08, "volume": 379856.0}, {"date": "2016-09-14", "close": 25.82, "volume": 285994.0}, {"date": "2016-09-15", "close": 26.31, "volume": 330401.0}, {"date": "2016-09-16", "close": 26.24, "volume": 1109073.0}, {"date": "2016-09-19", "close": 26.44, "volume": 263878.0}, {"date": "2016-09-20", "close": 26.26, "volume": 240378.0}, {"date": "2016-09-21", "close": 27.04, "volume": 355423.0}, {"date": "2016-09-22", "close": 27.31, "volume": 344041.0}, {"date": "2016-09-23", "close": 27.25, "volume": 180902.0}, {"date": "2016-09-26", "close": 26.97, "volume": 176863.0}, {"date": "2016-09-27", "close": 27.19, "volume": 170226.0}, {"date": "2016-09-28", "close": 27.26, "volume": 183829.0}, {"date": "2016-09-29", "close": 27.6, "volume": 236896.0}, {"date": "2016-09-30", "close": 27.21, "volume": 542902.0}, {"date": "2016-10-03", "close": 26.63, "volume": 384479.0}, {"date": "2016-10-04", "close": 26.2, "volume": 309653.0}, {"date": "2016-10-05", "close": 26.19, "volume": 225256.0}, {"date": "2016-10-06", "close": 26.09, "volume": 117236.0}, {"date": "2016-10-07", "close": 25.97, "volume": 208012.0}, {"date": "2016-10-10", "close": 26.53, "volume": 154823.0}, {"date": "2016-10-11", "close": 26.02, "volume": 186665.0}, {"date": "2016-10-12", "close": 25.89, "volume": 147897.0}, {"date": "2016-10-13", "close": 25.94, "volume": 179743.0}, {"date": "2016-10-14", "close": 25.83, "volume": 110416.0}, {"date": "2016-10-17", "close": 25.6, "volume": 201280.0}, {"date": "2016-10-18", "close": 26.55, "volume": 243505.0}, {"date": "2016-10-19", "close": 26.05, "volume": 169676.0}, {"date": "2016-10-20", "close": 25.85, "volume": 108313.0}, {"date": "2016-10-21", "close": 26.0, "volume": 136891.0}, {"date": "2016-10-24", "close": 26.3, "volume": 117815.0}, {"date": "2016-10-25", "close": 26.45, "volume": 125417.0}, {"date": "2016-10-26", "close": 26.0, "volume": 114514.0}, {"date": "2016-10-27", "close": 26.1, "volume": 106693.0}, {"date": "2016-10-28", "close": 26.2, "volume": 120452.0}, {"date": "2016-10-31", "close": 26.4, "volume": 214678.0}, {"date": "2016-11-01", "close": 25.65, "volume": 154071.0}, {"date": "2016-11-02", "close": 24.1, "volume": 340946.0}, {"date": "2016-11-03", "close": 24.35, "volume": 172424.0}, {"date": "2016-11-04", "close": 25.3, "volume": 273506.0}, {"date": "2016-11-07", "close": 23.55, "volume": 525866.0}, {"date": "2016-11-08", "close": 24.45, "volume": 372778.0}, {"date": "2016-11-09", "close": 24.95, "volume": 247942.0}, {"date": "2016-11-10", "close": 25.35, "volume": 355684.0}, {"date": "2016-11-11", "close": 26.2, "volume": 288038.0}, {"date": "2016-11-14", "close": 26.2, "volume": 263296.0}, {"date": "2016-11-15", "close": 25.95, "volume": 179425.0}, {"date": "2016-11-16", "close": 25.75, "volume": 176885.0}, {"date": "2016-11-17", "close": 25.65, "volume": 194530.0}, {"date": "2016-11-18", "close": 26.65, "volume": 193423.0}, {"date": "2016-11-21", "close": 27.1, "volume": 158560.0}, {"date": "2016-11-22", "close": 27.75, "volume": 137480.0}, {"date": "2016-11-23", "close": 27.95, "volume": 107954.0}, {"date": "2016-11-25", "close": 27.9, "volume": 60650.0}, {"date": "2016-11-28", "close": 28.65, "volume": 164604.0}, {"date": "2016-11-29", "close": 28.65, "volume": 120425.0}, {"date": "2016-11-30", "close": 28.05, "volume": 217432.0}, {"date": "2016-12-01", "close": 27.1, "volume": 192855.0}, {"date": "2016-12-02", "close": 26.95, "volume": 195191.0}, {"date": "2016-12-05", "close": 27.25, "volume": 202975.0}, {"date": "2016-12-06", "close": 27.65, "volume": 138515.0}, {"date": "2016-12-07", "close": 28.8, "volume": 143927.0}, {"date": "2016-12-08", "close": 29.95, "volume": 221729.0}, {"date": "2016-12-09", "close": 30.0, "volume": 205903.0}, {"date": "2016-12-12", "close": 27.8, "volume": 193983.0}, {"date": "2016-12-13", "close": 28.1, "volume": 195463.0}, {"date": "2016-12-14", "close": 27.75, "volume": 171735.0}, {"date": "2016-12-15", "close": 28.15, "volume": 176414.0}, {"date": "2016-12-16", "close": 27.65, "volume": 809648.0}, {"date": "2016-12-19", "close": 27.65, "volume": 171237.0}, {"date": "2016-12-20", "close": 28.0, "volume": 118026.0}, {"date": "2016-12-21", "close": 27.9, "volume": 136132.0}, {"date": "2016-12-22", "close": 28.0, "volume": 85120.0}, {"date": "2016-12-23", "close": 28.3, "volume": 97316.0}, {"date": "2016-12-27", "close": 29.4, "volume": 154501.0}, {"date": "2016-12-28", "close": 28.8, "volume": 136662.0}, {"date": "2016-12-29", "close": 28.95, "volume": 120230.0}, {"date": "2016-12-30", "close": 27.3, "volume": 234048.0}, {"date": "2017-01-03", "close": 28.9, "volume": 382433.0}, {"date": "2017-01-04", "close": 30.0, "volume": 227884.0}, {"date": "2017-01-05", "close": 30.85, "volume": 264223.0}, {"date": "2017-01-06", "close": 29.15, "volume": 146849.0}, {"date": "2017-01-09", "close": 28.0, "volume": 334019.0}, {"date": "2017-01-10", "close": 27.95, "volume": 295640.0}, {"date": "2017-01-11", "close": 27.65, "volume": 177657.0}, {"date": "2017-01-12", "close": 27.4, "volume": 194000.0}, {"date": "2017-01-13", "close": 27.15, "volume": 208415.0}, {"date": "2017-01-17", "close": 26.8, "volume": 173651.0}, {"date": "2017-01-18", "close": 26.4, "volume": 215356.0}, {"date": "2017-01-19", "close": 26.15, "volume": 139758.0}, {"date": "2017-01-20", "close": 26.25, "volume": 112331.0}, {"date": "2017-01-23", "close": 26.7, "volume": 78811.0}, {"date": "2017-01-24", "close": 26.95, "volume": 213409.0}, {"date": "2017-01-25", "close": 27.05, "volume": 108076.0}, {"date": "2017-01-26", "close": 27.4, "volume": 85171.0}, {"date": "2017-01-27", "close": 27.95, "volume": 142803.0}, {"date": "2017-01-30", "close": 27.65, "volume": 172696.0}, {"date": "2017-01-31", "close": 27.25, "volume": 146002.0}, {"date": "2017-02-01", "close": 26.3, "volume": 440763.0}, {"date": "2017-02-02", "close": 26.8, "volume": 189798.0}, {"date": "2017-02-03", "close": 27.3, "volume": 178100.0}, {"date": "2017-02-06", "close": 26.8, "volume": 179762.0}, {"date": "2017-02-07", "close": 26.75, "volume": 154625.0}, {"date": "2017-02-08", "close": 26.3, "volume": 120281.0}, {"date": "2017-02-09", "close": 26.7, "volume": 95064.0}, {"date": "2017-02-10", "close": 27.65, "volume": 93817.0}, {"date": "2017-02-13", "close": 27.5, "volume": 95799.0}, {"date": "2017-02-14", "close": 27.75, "volume": 117272.0}, {"date": "2017-02-15", "close": 27.9, "volume": 103237.0}, {"date": "2017-02-16", "close": 28.45, "volume": 149603.0}, {"date": "2017-02-17", "close": 29.0, "volume": 156996.0}, {"date": "2017-02-21", "close": 28.8, "volume": 136579.0}, {"date": "2017-02-22", "close": 29.85, "volume": 174014.0}, {"date": "2017-02-23", "close": 29.65, "volume": 98386.0}, {"date": "2017-02-24", "close": 29.1, "volume": 158924.0}, {"date": "2017-02-27", "close": 29.05, "volume": 206857.0}, {"date": "2017-02-28", "close": 28.1, "volume": 332581.0}, {"date": "2017-03-01", "close": 28.25, "volume": 192283.0}, {"date": "2017-03-02", "close": 27.45, "volume": 120400.0}, {"date": "2017-03-03", "close": 26.85, "volume": 197365.0}, {"date": "2017-03-06", "close": 26.55, "volume": 194846.0}, {"date": "2017-03-07", "close": 25.85, "volume": 242872.0}, {"date": "2017-03-08", "close": 26.0, "volume": 200972.0}, {"date": "2017-03-09", "close": 25.95, "volume": 126931.0}, {"date": "2017-03-10", "close": 26.15, "volume": 128641.0}, {"date": "2017-03-13", "close": 26.95, "volume": 93838.0}, {"date": "2017-03-14", "close": 26.65, "volume": 130842.0}, {"date": "2017-03-15", "close": 27.35, "volume": 122307.0}, {"date": "2017-03-16", "close": 28.05, "volume": 151688.0}, {"date": "2017-03-17", "close": 27.0, "volume": 668392.0}, {"date": "2017-03-20", "close": 28.25, "volume": 317729.0}, {"date": "2017-03-21", "close": 27.85, "volume": 223158.0}, {"date": "2017-03-22", "close": 27.65, "volume": 201000.0}, {"date": "2017-03-23", "close": 28.6, "volume": 237712.0}, {"date": "2017-03-24", "close": 28.85, "volume": 365129.0}, {"date": "2017-03-27", "close": 27.9, "volume": 224253.0}, {"date": "2017-03-28", "close": 28.025, "volume": 177849.0}, {"date": "2017-03-29", "close": 28.2, "volume": 124210.0}, {"date": "2017-03-30", "close": 28.4, "volume": 86868.0}, {"date": "2017-03-31", "close": 28.05, "volume": 196151.0}, {"date": "2017-04-03", "close": 27.4, "volume": 156269.0}, {"date": "2017-04-04", "close": 28.3, "volume": 155202.0}, {"date": "2017-04-05", "close": 28.85, "volume": 276936.0}, {"date": "2017-04-06", "close": 28.8, "volume": 227137.0}, {"date": "2017-04-07", "close": 29.2, "volume": 183416.0}, {"date": "2017-04-10", "close": 29.45, "volume": 211869.0}, {"date": "2017-04-11", "close": 29.25, "volume": 116775.0}, {"date": "2017-04-12", "close": 31.05, "volume": 333139.0}, {"date": "2017-04-13", "close": 30.05, "volume": 121963.0}, {"date": "2017-04-17", "close": 30.55, "volume": 227088.0}, {"date": "2017-04-18", "close": 30.65, "volume": 190995.0}, {"date": "2017-04-19", "close": 30.75, "volume": 200657.0}, {"date": "2017-04-20", "close": 30.6, "volume": 175064.0}, {"date": "2017-04-21", "close": 30.7, "volume": 154039.0}, {"date": "2017-04-24", "close": 31.0, "volume": 143764.0}, {"date": "2017-04-25", "close": 31.65, "volume": 162570.0}, {"date": "2017-04-26", "close": 32.7, "volume": 180751.0}, {"date": "2017-04-27", "close": 32.4, "volume": 122724.0}, {"date": "2017-04-28", "close": 32.0, "volume": 228631.0}, {"date": "2017-05-01", "close": 32.05, "volume": 132676.0}, {"date": "2017-05-02", "close": 32.6, "volume": 186565.0}, {"date": "2017-05-03", "close": 31.4, "volume": 369497.0}, {"date": "2017-05-04", "close": 31.15, "volume": 399537.0}, {"date": "2017-05-05", "close": 31.9, "volume": 207633.0}, {"date": "2017-05-08", "close": 32.45, "volume": 225176.0}, {"date": "2017-05-09", "close": 32.3, "volume": 154687.0}, {"date": "2017-05-10", "close": 32.1, "volume": 85434.0}, {"date": "2017-05-11", "close": 31.2, "volume": 176405.0}, {"date": "2017-05-12", "close": 31.525, "volume": 192521.0}, {"date": "2017-05-15", "close": 31.35, "volume": 120462.0}, {"date": "2017-05-16", "close": 31.35, "volume": 61991.0}, {"date": "2017-05-17", "close": 30.8, "volume": 124298.0}, {"date": "2017-05-18", "close": 30.9, "volume": 117321.0}, {"date": "2017-05-19", "close": 31.2, "volume": 157942.0}, {"date": "2017-05-22", "close": 32.25, "volume": 148744.0}, {"date": "2017-05-23", "close": 31.05, "volume": 159689.0}, {"date": "2017-05-24", "close": 30.35, "volume": 180388.0}, {"date": "2017-05-25", "close": 30.5, "volume": 181736.0}, {"date": "2017-05-26", "close": 30.475, "volume": 112123.0}, {"date": "2017-05-30", "close": 30.5, "volume": 131922.0}, {"date": "2017-05-31", "close": 30.65, "volume": 176006.0}, {"date": "2017-06-01", "close": 30.75, "volume": 192668.0}, {"date": "2017-06-02", "close": 31.95, "volume": 242823.0}, {"date": "2017-06-05", "close": 32.55, "volume": 125873.0}, {"date": "2017-06-06", "close": 32.25, "volume": 67707.0}, {"date": "2017-06-07", "close": 31.7, "volume": 85997.0}, {"date": "2017-06-08", "close": 32.2, "volume": 75417.0}, {"date": "2017-06-09", "close": 31.85, "volume": 160157.0}, {"date": "2017-06-12", "close": 32.1, "volume": 157559.0}, {"date": "2017-06-13", "close": 31.85, "volume": 120635.0}, {"date": "2017-06-14", "close": 31.6, "volume": 75122.0}, {"date": "2017-06-15", "close": 31.35, "volume": 94248.0}, {"date": "2017-06-16", "close": 32.15, "volume": 376170.0}, {"date": "2017-06-19", "close": 32.1, "volume": 96452.0}, {"date": "2017-06-20", "close": 31.45, "volume": 145053.0}, {"date": "2017-06-21", "close": 30.25, "volume": 123410.0}, {"date": "2017-06-22", "close": 29.85, "volume": 219665.0}, {"date": "2017-06-23", "close": 30.15, "volume": 142934.0}, {"date": "2017-06-26", "close": 29.8, "volume": 186960.0}, {"date": "2017-06-27", "close": 29.8, "volume": 99922.0}, {"date": "2017-06-28", "close": 30.45, "volume": 153013.0}, {"date": "2017-06-29", "close": 30.3, "volume": 95372.0}, {"date": "2017-06-30", "close": 30.7, "volume": 153928.0}, {"date": "2017-07-03", "close": 30.6, "volume": 53403.0}, {"date": "2017-07-05", "close": 30.35, "volume": 123359.0}, {"date": "2017-07-06", "close": 29.2, "volume": 105345.0}, {"date": "2017-07-07", "close": 29.35, "volume": 118557.0}, {"date": "2017-07-10", "close": 29.85, "volume": 138337.0}, {"date": "2017-07-11", "close": 28.95, "volume": 503412.0}, {"date": "2017-07-12", "close": 29.1, "volume": 121347.0}, {"date": "2017-07-13", "close": 28.25, "volume": 113437.0}, {"date": "2017-07-14", "close": 28.9, "volume": 175705.0}, {"date": "2017-07-17", "close": 28.9, "volume": 233285.0}, {"date": "2017-07-18", "close": 29.2, "volume": 153545.0}, {"date": "2017-07-19", "close": 29.85, "volume": 94106.0}, {"date": "2017-07-20", "close": 31.05, "volume": 205043.0}, {"date": "2017-07-21", "close": 30.85, "volume": 212800.0}, {"date": "2017-07-24", "close": 29.65, "volume": 114564.0}, {"date": "2017-07-25", "close": 30.5, "volume": 127745.0}, {"date": "2017-07-26", "close": 30.55, "volume": 62472.0}, {"date": "2017-07-27", "close": 30.7, "volume": 85382.0}, {"date": "2017-07-28", "close": 30.2, "volume": 95977.0}, {"date": "2017-07-31", "close": 30.75, "volume": 114122.0}, {"date": "2017-08-01", "close": 31.2, "volume": 179849.0}, {"date": "2017-08-02", "close": 33.45, "volume": 226823.0}, {"date": "2017-08-03", "close": 34.9, "volume": 381612.0}, {"date": "2017-08-04", "close": 35.9, "volume": 418859.0}, {"date": "2017-08-07", "close": 36.1, "volume": 232878.0}, {"date": "2017-08-08", "close": 36.25, "volume": 169246.0}, {"date": "2017-08-09", "close": 35.65, "volume": 197255.0}, {"date": "2017-08-10", "close": 35.4, "volume": 243697.0}, {"date": "2017-08-11", "close": 35.4, "volume": 179308.0}, {"date": "2017-08-14", "close": 36.4, "volume": 170240.0}, {"date": "2017-08-15", "close": 36.4, "volume": 166191.0}, {"date": "2017-08-16", "close": 36.55, "volume": 161377.0}, {"date": "2017-08-17", "close": 35.35, "volume": 173676.0}, {"date": "2017-08-18", "close": 35.2, "volume": 164491.0}, {"date": "2017-08-21", "close": 34.95, "volume": 127624.0}, {"date": "2017-08-22", "close": 35.0, "volume": 299189.0}, {"date": "2017-08-23", "close": 35.25, "volume": 229512.0}, {"date": "2017-08-24", "close": 35.85, "volume": 155174.0}, {"date": "2017-08-25", "close": 35.9, "volume": 77810.0}, {"date": "2017-08-28", "close": 35.75, "volume": 80603.0}, {"date": "2017-08-29", "close": 35.85, "volume": 194970.0}, {"date": "2017-08-30", "close": 35.9, "volume": 149991.0}, {"date": "2017-08-31", "close": 36.05, "volume": 171882.0}, {"date": "2017-09-01", "close": 37.3, "volume": 145101.0}, {"date": "2017-09-05", "close": 37.45, "volume": 246577.0}, {"date": "2017-09-06", "close": 36.15, "volume": 363851.0}, {"date": "2017-09-07", "close": 34.8, "volume": 290744.0}, {"date": "2017-09-08", "close": 34.8, "volume": 275047.0}, {"date": "2017-09-11", "close": 33.35, "volume": 240657.0}, {"date": "2017-09-12", "close": 33.9, "volume": 131081.0}, {"date": "2017-09-13", "close": 33.8, "volume": 280342.0}, {"date": "2017-09-14", "close": 34.1, "volume": 370153.0}, {"date": "2017-09-15", "close": 34.45, "volume": 611595.0}, {"date": "2017-09-18", "close": 35.6, "volume": 419429.0}, {"date": "2017-09-19", "close": 36.95, "volume": 431561.0}, {"date": "2017-09-20", "close": 37.2, "volume": 175111.0}, {"date": "2017-09-21", "close": 37.75, "volume": 171159.0}, {"date": "2017-09-22", "close": 38.25, "volume": 174743.0}, {"date": "2017-09-25", "close": 38.85, "volume": 282164.0}, {"date": "2017-09-26", "close": 38.45, "volume": 174557.0}, {"date": "2017-09-27", "close": 38.0, "volume": 308138.0}, {"date": "2017-09-28", "close": 37.75, "volume": 144788.0}, {"date": "2017-09-29", "close": 37.2, "volume": 255271.0}, {"date": "2017-10-02", "close": 38.7, "volume": 224720.0}, {"date": "2017-10-03", "close": 39.8, "volume": 277999.0}, {"date": "2017-10-04", "close": 40.2, "volume": 713048.0}, {"date": "2017-10-05", "close": 39.2, "volume": 250991.0}, {"date": "2017-10-06", "close": 38.5, "volume": 181040.0}, {"date": "2017-10-09", "close": 38.85, "volume": 165757.0}, {"date": "2017-10-10", "close": 38.95, "volume": 119909.0}, {"date": "2017-10-11", "close": 38.8, "volume": 96178.0}, {"date": "2017-10-12", "close": 38.75, "volume": 196187.0}, {"date": "2017-10-13", "close": 39.0, "volume": 93238.0}, {"date": "2017-10-16", "close": 39.3, "volume": 98651.0}, {"date": "2017-10-17", "close": 39.0, "volume": 102436.0}, {"date": "2017-10-18", "close": 39.25, "volume": 82557.0}, {"date": "2017-10-19", "close": 39.55, "volume": 107078.0}, {"date": "2017-10-20", "close": 39.3, "volume": 89654.0}, {"date": "2017-10-23", "close": 38.5, "volume": 98117.0}, {"date": "2017-10-24", "close": 38.65, "volume": 77784.0}, {"date": "2017-10-25", "close": 39.75, "volume": 99566.0}, {"date": "2017-10-26", "close": 39.75, "volume": 95155.0}, {"date": "2017-10-27", "close": 40.0, "volume": 100947.0}, {"date": "2017-10-30", "close": 37.35, "volume": 237747.0}, {"date": "2017-10-31", "close": 38.0, "volume": 178369.0}, {"date": "2017-11-01", "close": 37.9, "volume": 254429.0}, {"date": "2017-11-02", "close": 37.2, "volume": 126304.0}, {"date": "2017-11-03", "close": 37.25, "volume": 211866.0}, {"date": "2017-11-06", "close": 35.9, "volume": 126760.0}, {"date": "2017-11-07", "close": 35.3, "volume": 143807.0}, {"date": "2017-11-08", "close": 35.1, "volume": 148776.0}, {"date": "2017-11-09", "close": 35.15, "volume": 100456.0}, {"date": "2017-11-10", "close": 34.65, "volume": 84067.0}, {"date": "2017-11-13", "close": 34.1, "volume": 85740.0}, {"date": "2017-11-14", "close": 34.55, "volume": 208380.0}, {"date": "2017-11-15", "close": 34.7, "volume": 116267.0}, {"date": "2017-11-16", "close": 35.95, "volume": 108528.0}, {"date": "2017-11-17", "close": 36.25, "volume": 100463.0}, {"date": "2017-11-20", "close": 36.2, "volume": 110097.0}, {"date": "2017-11-21", "close": 37.5, "volume": 149207.0}, {"date": "2017-11-22", "close": 37.1, "volume": 162162.0}, {"date": "2017-11-24", "close": 37.1, "volume": 50217.0}, {"date": "2017-11-27", "close": 37.6, "volume": 88824.0}, {"date": "2017-11-28", "close": 38.2, "volume": 86257.0}, {"date": "2017-11-29", "close": 38.475, "volume": 103987.0}, {"date": "2017-11-30", "close": 38.35, "volume": 121472.0}, {"date": "2017-12-01", "close": 37.975, "volume": 75969.0}, {"date": "2017-12-04", "close": 37.85, "volume": 88098.0}, {"date": "2017-12-05", "close": 37.05, "volume": 128849.0}, {"date": "2017-12-06", "close": 35.5, "volume": 181624.0}, {"date": "2017-12-07", "close": 34.45, "volume": 218807.0}, {"date": "2017-12-08", "close": 34.55, "volume": 124308.0}, {"date": "2017-12-11", "close": 35.1, "volume": 117586.0}, {"date": "2017-12-12", "close": 35.1, "volume": 68759.0}, {"date": "2017-12-13", "close": 35.4, "volume": 100240.0}, {"date": "2017-12-14", "close": 34.825, "volume": 92200.0}, {"date": "2017-12-15", "close": 35.0, "volume": 387355.0}, {"date": "2017-12-18", "close": 34.2, "volume": 228365.0}, {"date": "2017-12-19", "close": 32.65, "volume": 268650.0}, {"date": "2017-12-20", "close": 33.4, "volume": 137647.0}, {"date": "2017-12-21", "close": 33.5, "volume": 67904.0}, {"date": "2017-12-22", "close": 33.8, "volume": 83523.0}, {"date": "2017-12-26", "close": 33.9, "volume": 94531.0}, {"date": "2017-12-27", "close": 33.35, "volume": 71354.0}, {"date": "2017-12-28", "close": 33.7, "volume": 101655.0}, {"date": "2017-12-29", "close": 33.8, "volume": 218939.0}, {"date": "2018-01-02", "close": 33.85, "volume": 139525.0}, {"date": "2018-01-03", "close": 32.85, "volume": 166504.0}, {"date": "2018-01-04", "close": 33.15, "volume": 122274.0}, {"date": "2018-01-05", "close": 32.6, "volume": 127137.0}, {"date": "2018-01-08", "close": 33.35, "volume": 129188.0}, {"date": "2018-01-09", "close": 32.95, "volume": 169268.0}, {"date": "2018-01-10", "close": 32.0, "volume": 152087.0}, {"date": "2018-01-11", "close": 32.2, "volume": 128425.0}, {"date": "2018-01-12", "close": 32.45, "volume": 98713.0}, {"date": "2018-01-16", "close": 31.95, "volume": 145999.0}, {"date": "2018-01-17", "close": 31.75, "volume": 118573.0}, {"date": "2018-01-18", "close": 31.25, "volume": 113982.0}, {"date": "2018-01-19", "close": 31.6, "volume": 103007.0}, {"date": "2018-01-22", "close": 32.35, "volume": 50686.0}, {"date": "2018-01-23", "close": 32.55, "volume": 75739.0}, {"date": "2018-01-24", "close": 33.0, "volume": 203990.0}, {"date": "2018-01-25", "close": 33.1, "volume": 136370.0}, {"date": "2018-01-26", "close": 32.8, "volume": 82891.0}, {"date": "2018-01-29", "close": 33.1, "volume": 142250.0}, {"date": "2018-01-30", "close": 33.5, "volume": 131099.0}, {"date": "2018-01-31", "close": 34.0, "volume": 122434.0}, {"date": "2018-02-01", "close": 33.25, "volume": 103054.0}, {"date": "2018-02-02", "close": 32.3, "volume": 64539.0}, {"date": "2018-02-05", "close": 30.7, "volume": 89898.0}, {"date": "2018-02-06", "close": 31.2, "volume": 192162.0}, {"date": "2018-02-07", "close": 31.55, "volume": 70150.0}, {"date": "2018-02-08", "close": 30.5, "volume": 88167.0}, {"date": "2018-02-09", "close": 30.75, "volume": 94599.0}, {"date": "2018-02-12", "close": 31.0, "volume": 86686.0}, {"date": "2018-02-13", "close": 31.0, "volume": 78582.0}, {"date": "2018-02-14", "close": 31.05, "volume": 73315.0}, {"date": "2018-02-15", "close": 32.25, "volume": 84078.0}, {"date": "2018-02-16", "close": 32.85, "volume": 91969.0}, {"date": "2018-02-20", "close": 32.1, "volume": 62426.0}, {"date": "2018-02-21", "close": 31.8, "volume": 63835.0}, {"date": "2018-02-22", "close": 31.05, "volume": 54229.0}, {"date": "2018-02-23", "close": 32.6, "volume": 65899.0}, {"date": "2018-02-26", "close": 33.45, "volume": 66326.0}, {"date": "2018-02-27", "close": 32.8, "volume": 84514.0}, {"date": "2018-02-28", "close": 32.8, "volume": 128149.0}, {"date": "2018-03-01", "close": 32.9, "volume": 95844.0}, {"date": "2018-03-02", "close": 33.0, "volume": 78230.0}, {"date": "2018-03-05", "close": 34.3, "volume": 125050.0}, {"date": "2018-03-06", "close": 34.5, "volume": 121328.0}, {"date": "2018-03-07", "close": 34.7, "volume": 101461.0}, {"date": "2018-03-08", "close": 34.5, "volume": 145955.0}, {"date": "2018-03-09", "close": 34.65, "volume": 106735.0}, {"date": "2018-03-12", "close": 32.8, "volume": 326134.0}, {"date": "2018-03-13", "close": 32.95, "volume": 246425.0}, {"date": "2018-03-14", "close": 33.45, "volume": 171439.0}, {"date": "2018-03-15", "close": 34.05, "volume": 217758.0}, {"date": "2018-03-16", "close": 36.85, "volume": 1047304.0}, {"date": "2018-03-19", "close": 37.5, "volume": 318294.0}, {"date": "2018-03-20", "close": 38.15, "volume": 210273.0}, {"date": "2018-03-21", "close": 38.05, "volume": 148244.0}, {"date": "2018-03-22", "close": 36.2, "volume": 234705.0}, {"date": "2018-03-23", "close": 35.85, "volume": 180050.0}, {"date": "2018-03-26", "close": 35.85, "volume": 169408.0}, {"date": "2018-03-27", "close": 35.8, "volume": 151349.0}, {"date": "2018-03-28", "close": 35.85, "volume": 171096.0}, {"date": "2018-03-29", "close": 36.0, "volume": 199533.0}, {"date": "2018-04-02", "close": 34.25, "volume": 210334.0}, {"date": "2018-04-03", "close": 34.95, "volume": 187805.0}, {"date": "2018-04-04", "close": 36.05, "volume": 154495.0}, {"date": "2018-04-05", "close": 37.0, "volume": 98354.0}, {"date": "2018-04-06", "close": 37.3, "volume": 190517.0}, {"date": "2018-04-09", "close": 36.4, "volume": 100559.0}, {"date": "2018-04-10", "close": 36.65, "volume": 256894.0}, {"date": "2018-04-11", "close": 37.55, "volume": 268945.0}, {"date": "2018-04-12", "close": 37.8, "volume": 92354.0}, {"date": "2018-04-13", "close": 37.55, "volume": 91558.0}, {"date": "2018-04-16", "close": 38.0, "volume": 133494.0}, {"date": "2018-04-17", "close": 38.4, "volume": 89176.0}, {"date": "2018-04-18", "close": 38.75, "volume": 145036.0}, {"date": "2018-04-19", "close": 39.05, "volume": 107151.0}, {"date": "2018-04-20", "close": 38.9, "volume": 69741.0}, {"date": "2018-04-23", "close": 38.6, "volume": 88056.0}, {"date": "2018-04-24", "close": 38.55, "volume": 154067.0}, {"date": "2018-04-25", "close": 38.8, "volume": 96725.0}, {"date": "2018-04-26", "close": 38.8, "volume": 73687.0}, {"date": "2018-04-27", "close": 39.3, "volume": 125868.0}, {"date": "2018-04-30", "close": 37.75, "volume": 115910.0}, {"date": "2018-05-01", "close": 36.35, "volume": 97779.0}, {"date": "2018-05-02", "close": 36.65, "volume": 106726.0}, {"date": "2018-05-03", "close": 35.5, "volume": 99643.0}, {"date": "2018-05-04", "close": 34.15, "volume": 215719.0}, {"date": "2018-05-07", "close": 32.55, "volume": 160365.0}, {"date": "2018-05-08", "close": 31.85, "volume": 168646.0}, {"date": "2018-05-09", "close": 31.35, "volume": 251251.0}, {"date": "2018-05-10", "close": 31.05, "volume": 173408.0}, {"date": "2018-05-11", "close": 31.45, "volume": 123916.0}, {"date": "2018-05-14", "close": 31.05, "volume": 169651.0}, {"date": "2018-05-15", "close": 30.7, "volume": 190229.0}, {"date": "2018-05-16", "close": 31.1, "volume": 145680.0}, {"date": "2018-05-17", "close": 31.25, "volume": 124728.0}, {"date": "2018-05-18", "close": 31.2, "volume": 117155.0}, {"date": "2018-05-21", "close": 31.4, "volume": 86196.0}, {"date": "2018-05-22", "close": 31.25, "volume": 80968.0}, {"date": "2018-05-23", "close": 31.0, "volume": 113352.0}, {"date": "2018-05-24", "close": 30.65, "volume": 85531.0}, {"date": "2018-05-25", "close": 30.25, "volume": 87647.0}, {"date": "2018-05-29", "close": 31.05, "volume": 236113.0}, {"date": "2018-05-30", "close": 32.1, "volume": 157488.0}, {"date": "2018-05-31", "close": 31.9, "volume": 182011.0}, {"date": "2018-06-01", "close": 32.05, "volume": 168030.0}, {"date": "2018-06-04", "close": 33.05, "volume": 145154.0}, {"date": "2018-06-05", "close": 32.45, "volume": 158731.0}, {"date": "2018-06-06", "close": 31.95, "volume": 158386.0}, {"date": "2018-06-07", "close": 32.6, "volume": 143759.0}, {"date": "2018-06-08", "close": 32.1, "volume": 95922.0}, {"date": "2018-06-11", "close": 32.25, "volume": 111422.0}, {"date": "2018-06-12", "close": 32.65, "volume": 95957.0}, {"date": "2018-06-13", "close": 32.65, "volume": 134333.0}, {"date": "2018-06-14", "close": 33.4, "volume": 172868.0}, {"date": "2018-06-15", "close": 33.6, "volume": 261788.0}, {"date": "2018-06-18", "close": 33.5, "volume": 102989.0}, {"date": "2018-06-19", "close": 34.05, "volume": 169660.0}, {"date": "2018-06-20", "close": 33.6, "volume": 164132.0}, {"date": "2018-06-21", "close": 33.0, "volume": 112107.0}, {"date": "2018-06-22", "close": 33.4, "volume": 361481.0}, {"date": "2018-06-25", "close": 32.6, "volume": 125898.0}, {"date": "2018-06-26", "close": 32.55, "volume": 108582.0}, {"date": "2018-06-27", "close": 32.45, "volume": 204366.0}, {"date": "2018-06-28", "close": 33.45, "volume": 102015.0}, {"date": "2018-06-29", "close": 32.7, "volume": 213494.0}, {"date": "2018-07-02", "close": 32.9, "volume": 133015.0}, {"date": "2018-07-03", "close": 33.25, "volume": 48870.0}, {"date": "2018-07-05", "close": 33.95, "volume": 100330.0}, {"date": "2018-07-06", "close": 34.5, "volume": 89055.0}, {"date": "2018-07-09", "close": 34.5, "volume": 152903.0}, {"date": "2018-07-10", "close": 33.85, "volume": 100499.0}, {"date": "2018-07-11", "close": 32.55, "volume": 144384.0}, {"date": "2018-07-12", "close": 33.25, "volume": 107883.0}, {"date": "2018-07-13", "close": 32.8, "volume": 74980.0}, {"date": "2018-07-16", "close": 32.65, "volume": 63600.0}, {"date": "2018-07-17", "close": 32.05, "volume": 77296.0}, {"date": "2018-07-18", "close": 31.55, "volume": 150369.0}, {"date": "2018-07-19", "close": 31.45, "volume": 79316.0}, {"date": "2018-07-20", "close": 31.5, "volume": 114971.0}, {"date": "2018-07-23", "close": 31.5, "volume": 107127.0}, {"date": "2018-07-24", "close": 31.7, "volume": 86208.0}, {"date": "2018-07-25", "close": 31.6, "volume": 148903.0}, {"date": "2018-07-26", "close": 33.0, "volume": 95793.0}, {"date": "2018-07-27", "close": 32.35, "volume": 70245.0}, {"date": "2018-07-30", "close": 32.6, "volume": 77587.0}, {"date": "2018-07-31", "close": 33.0, "volume": 94703.0}, {"date": "2018-08-01", "close": 32.45, "volume": 103897.0}, {"date": "2018-08-02", "close": 33.4, "volume": 62594.0}, {"date": "2018-08-03", "close": 33.35, "volume": 93034.0}, {"date": "2018-08-06", "close": 34.45, "volume": 121519.0}, {"date": "2018-08-07", "close": 36.05, "volume": 177732.0}, {"date": "2018-08-08", "close": 36.1, "volume": 276422.0}, {"date": "2018-08-09", "close": 37.05, "volume": 155182.0}, {"date": "2018-08-10", "close": 36.0, "volume": 139311.0}, {"date": "2018-08-13", "close": 36.0, "volume": 155581.0}, {"date": "2018-08-14", "close": 36.75, "volume": 194283.0}, {"date": "2018-08-15", "close": 36.45, "volume": 264951.0}, {"date": "2018-08-16", "close": 37.15, "volume": 181824.0}, {"date": "2018-08-17", "close": 37.45, "volume": 233549.0}, {"date": "2018-08-20", "close": 37.55, "volume": 206167.0}, {"date": "2018-08-21", "close": 37.25, "volume": 172203.0}, {"date": "2018-08-22", "close": 36.8, "volume": 178872.0}, {"date": "2018-08-23", "close": 37.0, "volume": 226307.0}, {"date": "2018-08-24", "close": 37.8, "volume": 276634.0}, {"date": "2018-08-27", "close": 38.45, "volume": 138379.0}, {"date": "2018-08-28", "close": 37.8, "volume": 88752.0}, {"date": "2018-08-29", "close": 38.45, "volume": 126595.0}, {"date": "2018-08-30", "close": 38.0, "volume": 84453.0}, {"date": "2018-08-31", "close": 38.15, "volume": 127293.0}, {"date": "2018-09-04", "close": 37.35, "volume": 101352.0}, {"date": "2018-09-05", "close": 37.4, "volume": 120138.0}, {"date": "2018-09-06", "close": 37.05, "volume": 98099.0}, {"date": "2018-09-07", "close": 36.75, "volume": 141183.0}, {"date": "2018-09-10", "close": 36.9, "volume": 113142.0}, {"date": "2018-09-11", "close": 36.5, "volume": 148529.0}, {"date": "2018-09-12", "close": 37.55, "volume": 197369.0}, {"date": "2018-09-13", "close": 37.95, "volume": 95523.0}, {"date": "2018-09-14", "close": 38.8, "volume": 211546.0}, {"date": "2018-09-17", "close": 39.15, "volume": 260856.0}, {"date": "2018-09-18", "close": 38.8, "volume": 100221.0}, {"date": "2018-09-19", "close": 38.45, "volume": 136399.0}, {"date": "2018-09-20", "close": 38.8, "volume": 99066.0}, {"date": "2018-09-21", "close": 38.0, "volume": 454861.0}, {"date": "2018-09-24", "close": 37.55, "volume": 88859.0}, {"date": "2018-09-25", "close": 37.6, "volume": 146089.0}, {"date": "2018-09-26", "close": 37.35, "volume": 103838.0}, {"date": "2018-09-27", "close": 37.3, "volume": 131522.0}, {"date": "2018-09-28", "close": 38.75, "volume": 350329.0}, {"date": "2018-10-01", "close": 38.43, "volume": 127502.0}, {"date": "2018-10-02", "close": 38.49, "volume": 134067.0}, {"date": "2018-10-03", "close": 38.44, "volume": 103493.0}, {"date": "2018-10-04", "close": 38.64, "volume": 89836.0}, {"date": "2018-10-05", "close": 39.2, "volume": 185851.0}, {"date": "2018-10-08", "close": 38.59, "volume": 81679.0}, {"date": "2018-10-09", "close": 39.08, "volume": 110323.0}, {"date": "2018-10-10", "close": 38.16, "volume": 207846.0}, {"date": "2018-10-11", "close": 36.88, "volume": 137296.0}, {"date": "2018-10-12", "close": 37.34, "volume": 116525.0}, {"date": "2018-10-15", "close": 37.31, "volume": 153708.0}, {"date": "2018-10-16", "close": 38.07, "volume": 172944.0}, {"date": "2018-10-17", "close": 38.84, "volume": 142298.0}, {"date": "2018-10-18", "close": 38.2, "volume": 133142.0}, {"date": "2018-10-19", "close": 38.43, "volume": 87960.0}, {"date": "2018-10-22", "close": 38.36, "volume": 93625.0}, {"date": "2018-10-23", "close": 38.47, "volume": 87073.0}, {"date": "2018-10-24", "close": 36.3, "volume": 104180.0}, {"date": "2018-10-25", "close": 36.41, "volume": 118745.0}, {"date": "2018-10-26", "close": 35.59, "volume": 106010.0}, {"date": "2018-10-29", "close": 35.51, "volume": 66001.0}, {"date": "2018-10-30", "close": 36.32, "volume": 91785.0}, {"date": "2018-10-31", "close": 38.02, "volume": 177719.0}, {"date": "2018-11-01", "close": 38.04, "volume": 106452.0}, {"date": "2018-11-02", "close": 39.41, "volume": 203845.0}, {"date": "2018-11-05", "close": 38.28, "volume": 111851.0}, {"date": "2018-11-06", "close": 41.4, "volume": 524853.0}, {"date": "2018-11-07", "close": 41.45, "volume": 264567.0}, {"date": "2018-11-08", "close": 42.84, "volume": 276706.0}, {"date": "2018-11-09", "close": 44.67, "volume": 409654.0}, {"date": "2018-11-12", "close": 44.87, "volume": 278177.0}, {"date": "2018-11-13", "close": 44.68, "volume": 179418.0}, {"date": "2018-11-14", "close": 45.85, "volume": 305160.0}, {"date": "2018-11-15", "close": 47.13, "volume": 449520.0}, {"date": "2018-11-16", "close": 47.87, "volume": 292053.0}, {"date": "2018-11-19", "close": 48.03, "volume": 235358.0}, {"date": "2018-11-20", "close": 47.82, "volume": 203468.0}, {"date": "2018-11-21", "close": 47.89, "volume": 140523.0}, {"date": "2018-11-23", "close": 47.49, "volume": 126544.0}, {"date": "2018-11-26", "close": 48.51, "volume": 257243.0}, {"date": "2018-11-27", "close": 49.11, "volume": 202266.0}, {"date": "2018-11-28", "close": 50.79, "volume": 252517.0}, {"date": "2018-11-29", "close": 49.44, "volume": 158550.0}, {"date": "2018-11-30", "close": 49.96, "volume": 568886.0}, {"date": "2018-12-03", "close": 49.01, "volume": 280439.0}, {"date": "2018-12-04", "close": 46.81, "volume": 350189.0}, {"date": "2018-12-06", "close": 47.76, "volume": 311185.0}, {"date": "2018-12-07", "close": 47.29, "volume": 175686.0}, {"date": "2018-12-10", "close": 46.68, "volume": 195123.0}, {"date": "2018-12-11", "close": 46.98, "volume": 221608.0}, {"date": "2018-12-12", "close": 47.4, "volume": 483955.0}, {"date": "2018-12-13", "close": 47.18, "volume": 167976.0}, {"date": "2018-12-14", "close": 46.72, "volume": 95044.0}, {"date": "2018-12-17", "close": 45.43, "volume": 201137.0}, {"date": "2018-12-18", "close": 46.0, "volume": 134588.0}, {"date": "2018-12-19", "close": 45.13, "volume": 122637.0}, {"date": "2018-12-20", "close": 44.25, "volume": 156690.0}, {"date": "2018-12-21", "close": 41.9, "volume": 448301.0}, {"date": "2018-12-24", "close": 41.04, "volume": 101139.0}, {"date": "2018-12-26", "close": 43.12, "volume": 242388.0}, {"date": "2018-12-27", "close": 43.23, "volume": 148921.0}, {"date": "2018-12-28", "close": 43.45, "volume": 128968.0}, {"date": "2018-12-31", "close": 44.25, "volume": 250023.0}, {"date": "2019-01-02", "close": 45.27, "volume": 232924.0}, {"date": "2019-01-03", "close": 45.18, "volume": 154023.0}, {"date": "2019-01-04", "close": 46.7, "volume": 260444.0}, {"date": "2019-01-07", "close": 47.59, "volume": 339595.0}, {"date": "2019-01-08", "close": 48.68, "volume": 370268.0}, {"date": "2019-01-09", "close": 48.3, "volume": 442399.0}, {"date": "2019-01-10", "close": 49.04, "volume": 158992.0}, {"date": "2019-01-11", "close": 49.38, "volume": 142088.0}, {"date": "2019-01-14", "close": 47.76, "volume": 104727.0}, {"date": "2019-01-15", "close": 47.31, "volume": 132338.0}, {"date": "2019-01-16", "close": 46.88, "volume": 180498.0}, {"date": "2019-01-17", "close": 47.0, "volume": 151992.0}, {"date": "2019-01-18", "close": 47.29, "volume": 164743.0}, {"date": "2019-01-22", "close": 47.58, "volume": 194675.0}, {"date": "2019-01-23", "close": 47.96, "volume": 171286.0}, {"date": "2019-01-24", "close": 47.54, "volume": 58703.0}, {"date": "2019-01-25", "close": 47.72, "volume": 149445.0}, {"date": "2019-01-28", "close": 46.15, "volume": 107939.0}, {"date": "2019-01-29", "close": 46.26, "volume": 93714.0}, {"date": "2019-01-30", "close": 46.2, "volume": 100812.0}, {"date": "2019-01-31", "close": 47.63, "volume": 160404.0}, {"date": "2019-02-01", "close": 47.23, "volume": 139815.0}, {"date": "2019-02-04", "close": 47.63, "volume": 77373.0}, {"date": "2019-02-05", "close": 46.48, "volume": 111057.0}, {"date": "2019-02-06", "close": 46.5, "volume": 58254.0}, {"date": "2019-02-07", "close": 46.9, "volume": 75056.0}, {"date": "2019-02-08", "close": 47.25, "volume": 85166.0}, {"date": "2019-02-11", "close": 47.48, "volume": 106995.0}, {"date": "2019-02-12", "close": 48.38, "volume": 152751.0}, {"date": "2019-02-13", "close": 47.72, "volume": 91076.0}, {"date": "2019-02-14", "close": 48.89, "volume": 216746.0}, {"date": "2019-02-15", "close": 50.04, "volume": 187452.0}, {"date": "2019-02-19", "close": 50.81, "volume": 181096.0}, {"date": "2019-02-20", "close": 50.79, "volume": 126211.0}, {"date": "2019-02-21", "close": 50.43, "volume": 100224.0}, {"date": "2019-02-22", "close": 48.75, "volume": 187013.0}, {"date": "2019-02-25", "close": 46.57, "volume": 294965.0}, {"date": "2019-02-26", "close": 45.93, "volume": 287022.0}, {"date": "2019-02-27", "close": 46.0, "volume": 179461.0}, {"date": "2019-02-28", "close": 44.44, "volume": 443678.0}, {"date": "2019-03-01", "close": 46.26, "volume": 333263.0}, {"date": "2019-03-04", "close": 46.07, "volume": 290992.0}, {"date": "2019-03-05", "close": 45.86, "volume": 132607.0}, {"date": "2019-03-06", "close": 45.35, "volume": 287419.0}, {"date": "2019-03-07", "close": 45.36, "volume": 212135.0}, {"date": "2019-03-08", "close": 45.12, "volume": 111183.0}, {"date": "2019-03-11", "close": 45.92, "volume": 236967.0}, {"date": "2019-03-12", "close": 46.58, "volume": 153482.0}, {"date": "2019-03-13", "close": 46.84, "volume": 128753.0}, {"date": "2019-03-14", "close": 46.38, "volume": 127899.0}, {"date": "2019-03-15", "close": 46.61, "volume": 341571.0}, {"date": "2019-03-18", "close": 46.58, "volume": 127230.0}, {"date": "2019-03-19", "close": 44.81, "volume": 154282.0}, {"date": "2019-03-20", "close": 45.13, "volume": 122098.0}, {"date": "2019-03-21", "close": 45.59, "volume": 113383.0}, {"date": "2019-03-22", "close": 44.68, "volume": 161110.0}, {"date": "2019-03-25", "close": 46.01, "volume": 159866.0}, {"date": "2019-03-26", "close": 46.5, "volume": 100810.0}, {"date": "2019-03-27", "close": 46.08, "volume": 72543.0}, {"date": "2019-03-28", "close": 44.89, "volume": 81891.0}, {"date": "2019-03-29", "close": 44.36, "volume": 162410.0}, {"date": "2019-04-01", "close": 44.87, "volume": 129577.0}, {"date": "2019-04-02", "close": 43.59, "volume": 226270.0}, {"date": "2019-04-03", "close": 43.55, "volume": 101313.0}, {"date": "2019-04-04", "close": 43.9, "volume": 115114.0}, {"date": "2019-04-05", "close": 43.82, "volume": 179692.0}, {"date": "2019-04-08", "close": 43.93, "volume": 100756.0}, {"date": "2019-04-09", "close": 44.03, "volume": 157538.0}, {"date": "2019-04-10", "close": 45.18, "volume": 118166.0}, {"date": "2019-04-11", "close": 44.52, "volume": 60915.0}, {"date": "2019-04-12", "close": 44.04, "volume": 79626.0}, {"date": "2019-04-15", "close": 43.79, "volume": 64443.0}, {"date": "2019-04-16", "close": 43.6, "volume": 90788.0}, {"date": "2019-04-17", "close": 42.18, "volume": 155842.0}, {"date": "2019-04-18", "close": 42.3, "volume": 352979.0}, {"date": "2019-04-22", "close": 42.72, "volume": 102191.0}, {"date": "2019-04-23", "close": 42.31, "volume": 179001.0}, {"date": "2019-04-24", "close": 42.2, "volume": 97018.0}, {"date": "2019-04-25", "close": 41.5, "volume": 103691.0}, {"date": "2019-04-26", "close": 41.92, "volume": 116198.0}, {"date": "2019-04-29", "close": 41.28, "volume": 116591.0}, {"date": "2019-04-30", "close": 41.33, "volume": 235316.0}, {"date": "2019-05-01", "close": 41.42, "volume": 158850.0}, {"date": "2019-05-02", "close": 41.09, "volume": 92212.0}, {"date": "2019-05-03", "close": 42.58, "volume": 139180.0}, {"date": "2019-05-06", "close": 42.11, "volume": 71353.0}, {"date": "2019-05-07", "close": 41.83, "volume": 110597.0}, {"date": "2019-05-08", "close": 41.6, "volume": 182918.0}, {"date": "2019-05-09", "close": 42.15, "volume": 181150.0}, {"date": "2019-05-10", "close": 41.49, "volume": 174192.0}, {"date": "2019-05-13", "close": 41.0, "volume": 135527.0}, {"date": "2019-05-14", "close": 41.16, "volume": 163594.0}, {"date": "2019-05-15", "close": 41.61, "volume": 103664.0}, {"date": "2019-05-16", "close": 42.35, "volume": 250653.0}, {"date": "2019-05-17", "close": 41.93, "volume": 109105.0}, {"date": "2019-05-20", "close": 43.94, "volume": 182338.0}, {"date": "2019-05-21", "close": 44.12, "volume": 215927.0}, {"date": "2019-05-22", "close": 43.61, "volume": 200149.0}, {"date": "2019-05-23", "close": 42.9, "volume": 117403.0}, {"date": "2019-05-24", "close": 43.03, "volume": 195568.0}, {"date": "2019-05-28", "close": 42.06, "volume": 180128.0}, {"date": "2019-05-29", "close": 41.96, "volume": 184744.0}, {"date": "2019-05-30", "close": 41.77, "volume": 97146.0}, {"date": "2019-05-31", "close": 40.21, "volume": 204330.0}, {"date": "2019-06-03", "close": 40.4, "volume": 143137.0}, {"date": "2019-06-04", "close": 39.95, "volume": 138254.0}, {"date": "2019-06-05", "close": 39.4, "volume": 121591.0}, {"date": "2019-06-06", "close": 38.88, "volume": 99434.0}, {"date": "2019-06-07", "close": 38.36, "volume": 126469.0}, {"date": "2019-06-10", "close": 38.71, "volume": 181674.0}, {"date": "2019-06-11", "close": 38.05, "volume": 151943.0}, {"date": "2019-06-12", "close": 37.96, "volume": 134450.0}, {"date": "2019-06-13", "close": 38.18, "volume": 209092.0}, {"date": "2019-06-14", "close": 38.99, "volume": 250915.0}, {"date": "2019-06-17", "close": 37.81, "volume": 131450.0}, {"date": "2019-06-18", "close": 39.49, "volume": 208627.0}, {"date": "2019-06-19", "close": 40.89, "volume": 197301.0}, {"date": "2019-06-20", "close": 40.33, "volume": 154999.0}, {"date": "2019-06-21", "close": 40.09, "volume": 260743.0}, {"date": "2019-06-24", "close": 39.57, "volume": 167141.0}, {"date": "2019-06-25", "close": 38.43, "volume": 279989.0}, {"date": "2019-06-26", "close": 36.94, "volume": 324528.0}, {"date": "2019-06-27", "close": 38.76, "volume": 214585.0}, {"date": "2019-06-28", "close": 38.52, "volume": 556109.0}, {"date": "2019-07-01", "close": 38.33, "volume": 119638.0}, {"date": "2019-07-02", "close": 39.07, "volume": 82921.0}, {"date": "2019-07-03", "close": 39.0, "volume": 56724.0}, {"date": "2019-07-05", "close": 39.64, "volume": 58092.0}, {"date": "2019-07-08", "close": 39.14, "volume": 155621.0}, {"date": "2019-07-09", "close": 38.84, "volume": 82869.0}, {"date": "2019-07-10", "close": 38.68, "volume": 103957.0}, {"date": "2019-07-11", "close": 38.23, "volume": 126504.0}, {"date": "2019-07-12", "close": 38.99, "volume": 137699.0}, {"date": "2019-07-15", "close": 39.09, "volume": 69704.0}, {"date": "2019-07-16", "close": 38.64, "volume": 67754.0}, {"date": "2019-07-17", "close": 38.33, "volume": 119075.0}, {"date": "2019-07-18", "close": 38.5, "volume": 100157.0}, {"date": "2019-07-19", "close": 37.74, "volume": 138670.0}, {"date": "2019-07-22", "close": 36.96, "volume": 113182.0}, {"date": "2019-07-23", "close": 37.45, "volume": 152034.0}, {"date": "2019-07-24", "close": 38.28, "volume": 135240.0}, {"date": "2019-07-25", "close": 38.75, "volume": 113768.0}, {"date": "2019-07-26", "close": 41.3, "volume": 259737.0}, {"date": "2019-07-29", "close": 41.16, "volume": 151756.0}, {"date": "2019-07-30", "close": 40.38, "volume": 171709.0}, {"date": "2019-07-31", "close": 39.36, "volume": 264912.0}, {"date": "2019-08-01", "close": 37.9, "volume": 184183.0}, {"date": "2019-08-02", "close": 36.98, "volume": 192288.0}, {"date": "2019-08-05", "close": 36.19, "volume": 154711.0}, {"date": "2019-08-06", "close": 34.55, "volume": 303407.0}, {"date": "2019-08-07", "close": 33.89, "volume": 350352.0}, {"date": "2019-08-08", "close": 35.29, "volume": 208406.0}, {"date": "2019-08-09", "close": 33.72, "volume": 146721.0}, {"date": "2019-08-12", "close": 33.23, "volume": 71807.0}, {"date": "2019-08-13", "close": 34.26, "volume": 115192.0}, {"date": "2019-08-14", "close": 33.47, "volume": 198146.0}, {"date": "2019-08-15", "close": 33.72, "volume": 157740.0}, {"date": "2019-08-16", "close": 32.79, "volume": 92088.0}, {"date": "2019-08-19", "close": 32.8, "volume": 67702.0}, {"date": "2019-08-20", "close": 32.43, "volume": 66102.0}, {"date": "2019-08-21", "close": 32.76, "volume": 60545.0}, {"date": "2019-08-22", "close": 32.46, "volume": 92892.0}, {"date": "2019-08-23", "close": 31.31, "volume": 155994.0}, {"date": "2019-08-26", "close": 32.11, "volume": 105714.0}, {"date": "2019-08-27", "close": 30.87, "volume": 157404.0}, {"date": "2019-08-28", "close": 31.49, "volume": 81961.0}, {"date": "2019-08-29", "close": 31.93, "volume": 58396.0}, {"date": "2019-08-30", "close": 31.54, "volume": 70760.0}, {"date": "2019-09-03", "close": 31.7, "volume": 118631.0}, {"date": "2019-09-04", "close": 31.71, "volume": 65870.0}, {"date": "2019-09-05", "close": 32.17, "volume": 119764.0}, {"date": "2019-09-06", "close": 32.4, "volume": 67827.0}, {"date": "2019-09-09", "close": 33.24, "volume": 92247.0}, {"date": "2019-09-10", "close": 33.57, "volume": 83711.0}, {"date": "2019-09-11", "close": 34.39, "volume": 103839.0}, {"date": "2019-09-12", "close": 34.06, "volume": 176414.0}, {"date": "2019-09-13", "close": 33.38, "volume": 129027.0}, {"date": "2019-09-16", "close": 33.24, "volume": 109527.0}, {"date": "2019-09-17", "close": 33.25, "volume": 82576.0}, {"date": "2019-09-18", "close": 32.91, "volume": 136852.0}, {"date": "2019-09-19", "close": 32.38, "volume": 148352.0}, {"date": "2019-09-20", "close": 32.27, "volume": 252396.0}, {"date": "2019-09-23", "close": 32.22, "volume": 122478.0}, {"date": "2019-09-24", "close": 32.12, "volume": 304911.0}, {"date": "2019-09-25", "close": 32.65, "volume": 141972.0}, {"date": "2019-09-26", "close": 31.73, "volume": 80350.0}, {"date": "2019-09-27", "close": 30.9, "volume": 82242.0}, {"date": "2019-09-30", "close": 31.77, "volume": 151124.0}, {"date": "2019-10-01", "close": 30.82, "volume": 146592.0}, {"date": "2019-10-02", "close": 30.68, "volume": 234640.0}, {"date": "2019-10-03", "close": 30.24, "volume": 209226.0}, {"date": "2019-10-04", "close": 30.97, "volume": 123303.0}, {"date": "2019-10-07", "close": 30.81, "volume": 51891.0}, {"date": "2019-10-08", "close": 30.19, "volume": 74335.0}, {"date": "2019-10-09", "close": 30.31, "volume": 77748.0}, {"date": "2019-10-10", "close": 29.69, "volume": 76954.0}, {"date": "2019-10-11", "close": 31.14, "volume": 154573.0}, {"date": "2019-10-14", "close": 30.35, "volume": 66168.0}, {"date": "2019-10-15", "close": 31.12, "volume": 118845.0}, {"date": "2019-10-16", "close": 30.36, "volume": 289873.0}, {"date": "2019-10-17", "close": 31.39, "volume": 141907.0}, {"date": "2019-10-18", "close": 30.77, "volume": 95948.0}, {"date": "2019-10-21", "close": 30.83, "volume": 101857.0}, {"date": "2019-10-22", "close": 30.89, "volume": 442718.0}, {"date": "2019-10-23", "close": 32.57, "volume": 150039.0}, {"date": "2019-10-24", "close": 31.8, "volume": 319536.0}, {"date": "2019-10-25", "close": 32.13, "volume": 124176.0}, {"date": "2019-10-28", "close": 32.55, "volume": 134076.0}, {"date": "2019-10-29", "close": 33.13, "volume": 162588.0}, {"date": "2019-10-30", "close": 32.73, "volume": 177939.0}, {"date": "2019-10-31", "close": 32.16, "volume": 275199.0}, {"date": "2019-11-01", "close": 32.26, "volume": 182821.0}, {"date": "2019-11-04", "close": 32.93, "volume": 252027.0}, {"date": "2019-11-05", "close": 39.655, "volume": 2763016.0}, {"date": "2019-11-06", "close": 38.27, "volume": 1437833.0}, {"date": "2019-11-07", "close": 37.86, "volume": 8893464.0}, {"date": "2019-11-08", "close": 37.45, "volume": 725338.0}, {"date": "2019-11-11", "close": 36.98, "volume": 398602.0}, {"date": "2019-11-12", "close": 36.57, "volume": 377920.0}, {"date": "2019-11-13", "close": 36.0, "volume": 423511.0}, {"date": "2019-11-14", "close": 35.65, "volume": 480247.0}, {"date": "2019-11-15", "close": 36.44, "volume": 470599.0}, {"date": "2019-11-18", "close": 36.05, "volume": 368435.0}, {"date": "2019-11-19", "close": 36.05, "volume": 328320.0}, {"date": "2019-11-20", "close": 35.88, "volume": 314845.0}, {"date": "2019-11-21", "close": 36.16, "volume": 377500.0}, {"date": "2019-11-22", "close": 36.27, "volume": 291261.0}, {"date": "2019-11-25", "close": 37.255, "volume": 195783.0}, {"date": "2019-11-26", "close": 37.76, "volume": 351762.0}, {"date": "2019-11-27", "close": 37.75, "volume": 300509.0}, {"date": "2019-11-29", "close": 37.55, "volume": 140392.0}, {"date": "2019-12-02", "close": 37.37, "volume": 377895.0}, {"date": "2019-12-03", "close": 37.69, "volume": 272729.0}, {"date": "2019-12-04", "close": 37.595, "volume": 196682.0}, {"date": "2019-12-05", "close": 37.72, "volume": 191987.0}, {"date": "2019-12-06", "close": 38.285, "volume": 307738.0}, {"date": "2019-12-09", "close": 37.47, "volume": 587108.0}, {"date": "2019-12-10", "close": 37.32, "volume": 388731.0}, {"date": "2019-12-11", "close": 37.625, "volume": 163859.0}, {"date": "2019-12-12", "close": 38.16, "volume": 194319.0}, {"date": "2019-12-13", "close": 37.84, "volume": 223660.0}, {"date": "2019-12-16", "close": 38.64, "volume": 184307.0}, {"date": "2019-12-17", "close": 38.87, "volume": 144976.0}, {"date": "2019-12-18", "close": 38.87, "volume": 190448.0}, {"date": "2019-12-19", "close": 39.18, "volume": 165097.0}, {"date": "2019-12-20", "close": 39.97, "volume": 1275841.0}, {"date": "2019-12-23", "close": 39.93, "volume": 249852.0}, {"date": "2019-12-24", "close": 40.26, "volume": 120990.0}, {"date": "2019-12-26", "close": 40.91, "volume": 432776.0}, {"date": "2019-12-27", "close": 41.09, "volume": 369627.0}, {"date": "2019-12-30", "close": 41.29, "volume": 158155.0}, {"date": "2019-12-31", "close": 41.61, "volume": 264883.0}, {"date": "2020-01-02", "close": 41.44, "volume": 349385.0}, {"date": "2020-01-03", "close": 40.83, "volume": 359158.0}, {"date": "2020-01-06", "close": 40.95, "volume": 229887.0}, {"date": "2020-01-07", "close": 41.04, "volume": 221797.0}, {"date": "2020-01-08", "close": 42.16, "volume": 263000.0}, {"date": "2020-01-09", "close": 43.12, "volume": 394158.0}, {"date": "2020-01-10", "close": 42.21, "volume": 196332.0}, {"date": "2020-01-13", "close": 42.64, "volume": 149037.0}, {"date": "2020-01-14", "close": 42.97, "volume": 145245.0}, {"date": "2020-01-15", "close": 43.18, "volume": 203854.0}, {"date": "2020-01-16", "close": 44.13, "volume": 193878.0}, {"date": "2020-01-17", "close": 44.06, "volume": 161722.0}, {"date": "2020-01-21", "close": 44.08, "volume": 223444.0}, {"date": "2020-01-22", "close": 44.04, "volume": 145631.0}, {"date": "2020-01-23", "close": 44.3, "volume": 213874.0}, {"date": "2020-01-24", "close": 44.29, "volume": 164385.0}, {"date": "2020-01-27", "close": 43.09, "volume": 369338.0}, {"date": "2020-01-28", "close": 43.8, "volume": 334071.0}, {"date": "2020-01-29", "close": 41.43, "volume": 173242.0}, {"date": "2020-01-30", "close": 41.61, "volume": 211609.0}, {"date": "2020-01-31", "close": 40.35, "volume": 177487.0}, {"date": "2020-02-03", "close": 40.36, "volume": 320311.0}, {"date": "2020-02-04", "close": 41.39, "volume": 156096.0}, {"date": "2020-02-05", "close": 42.3, "volume": 150433.0}, {"date": "2020-02-06", "close": 42.7, "volume": 100166.0}, {"date": "2020-02-07", "close": 42.64, "volume": 119218.0}, {"date": "2020-02-10", "close": 42.49, "volume": 153708.0}, {"date": "2020-02-11", "close": 47.0, "volume": 591491.0}, {"date": "2020-02-12", "close": 46.56, "volume": 226220.0}, {"date": "2020-02-13", "close": 46.82, "volume": 437507.0}, {"date": "2020-02-14", "close": 47.23, "volume": 235584.0}, {"date": "2020-02-18", "close": 48.35, "volume": 167346.0}, {"date": "2020-02-19", "close": 49.43, "volume": 263073.0}, {"date": "2020-02-20", "close": 49.36, "volume": 141790.0}, {"date": "2020-02-21", "close": 48.44, "volume": 118145.0}, {"date": "2020-02-24", "close": 48.47, "volume": 187828.0}, {"date": "2020-02-25", "close": 46.32, "volume": 164515.0}, {"date": "2020-02-26", "close": 47.6, "volume": 196289.0}, {"date": "2020-02-27", "close": 45.71, "volume": 285893.0}, {"date": "2020-02-28", "close": 44.43, "volume": 396763.0}, {"date": "2020-03-02", "close": 45.85, "volume": 182025.0}, {"date": "2020-03-03", "close": 44.37, "volume": 201113.0}, {"date": "2020-03-04", "close": 46.26, "volume": 151738.0}, {"date": "2020-03-05", "close": 44.32, "volume": 148356.0}, {"date": "2020-03-06", "close": 43.91, "volume": 130370.0}, {"date": "2020-03-09", "close": 41.01, "volume": 152078.0}, {"date": "2020-03-10", "close": 43.11, "volume": 184514.0}, {"date": "2020-03-11", "close": 41.85, "volume": 122323.0}, {"date": "2020-03-12", "close": 39.32, "volume": 272091.0}, {"date": "2020-03-13", "close": 44.06, "volume": 283156.0}, {"date": "2020-03-16", "close": 42.77, "volume": 275470.0}, {"date": "2020-03-17", "close": 48.89, "volume": 678038.0}, {"date": "2020-03-18", "close": 47.54, "volume": 328163.0}, {"date": "2020-03-19", "close": 46.17, "volume": 497926.0}, {"date": "2020-03-20", "close": 43.93, "volume": 399835.0}, {"date": "2020-03-23", "close": 44.8, "volume": 198230.0}, {"date": "2020-03-24", "close": 48.3, "volume": 222669.0}, {"date": "2020-03-25", "close": 42.66, "volume": 332206.0}, {"date": "2020-03-26", "close": 46.79, "volume": 238533.0}, {"date": "2020-03-27", "close": 46.17, "volume": 228627.0}, {"date": "2020-03-30", "close": 49.5, "volume": 172455.0}, {"date": "2020-03-31", "close": 49.25, "volume": 329028.0}, {"date": "2020-04-01", "close": 46.56, "volume": 225869.0}, {"date": "2020-04-02", "close": 47.95, "volume": 178893.0}, {"date": "2020-04-03", "close": 47.98, "volume": 138151.0}, {"date": "2020-04-06", "close": 51.57, "volume": 296053.0}, {"date": "2020-04-07", "close": 48.66, "volume": 353652.0}, {"date": "2020-04-08", "close": 47.48, "volume": 162191.0}, {"date": "2020-04-09", "close": 50.31, "volume": 226120.0}, {"date": "2020-04-13", "close": 49.27, "volume": 126873.0}, {"date": "2020-04-14", "close": 51.08, "volume": 107449.0}, {"date": "2020-04-15", "close": 48.44, "volume": 156841.0}, {"date": "2020-04-16", "close": 51.58, "volume": 260833.0}, {"date": "2020-04-17", "close": 51.01, "volume": 216618.0}, {"date": "2020-04-20", "close": 50.78, "volume": 123737.0}, {"date": "2020-04-21", "close": 50.04, "volume": 122683.0}, {"date": "2020-04-22", "close": 51.39, "volume": 183004.0}, {"date": "2020-04-23", "close": 53.0, "volume": 286993.0}, {"date": "2020-04-24", "close": 52.3, "volume": 169672.0}, {"date": "2020-04-27", "close": 54.45, "volume": 192553.0}, {"date": "2020-04-28", "close": 56.58, "volume": 319047.0}, {"date": "2020-04-29", "close": 58.64, "volume": 841640.0}, {"date": "2020-04-30", "close": 53.51, "volume": 333145.0}, {"date": "2020-05-01", "close": 45.65, "volume": 343381.0}, {"date": "2020-05-04", "close": 45.34, "volume": 273539.0}, {"date": "2020-05-05", "close": 45.47, "volume": 194092.0}, {"date": "2020-05-06", "close": 44.22, "volume": 155325.0}, {"date": "2020-05-07", "close": 47.08, "volume": 165027.0}, {"date": "2020-05-08", "close": 48.74, "volume": 171154.0}, {"date": "2020-05-11", "close": 47.52, "volume": 144708.0}, {"date": "2020-05-12", "close": 46.93, "volume": 137992.0}, {"date": "2020-05-13", "close": 45.97, "volume": 145861.0}, {"date": "2020-05-14", "close": 45.69, "volume": 150683.0}, {"date": "2020-05-15", "close": 46.9, "volume": 110206.0}, {"date": "2020-05-18", "close": 50.75, "volume": 264041.0}, {"date": "2020-05-19", "close": 48.36, "volume": 169317.0}, {"date": "2020-05-20", "close": 49.47, "volume": 181022.0}, {"date": "2020-05-21", "close": 48.9, "volume": 118160.0}, {"date": "2020-05-22", "close": 52.08, "volume": 120816.0}, {"date": "2020-05-26", "close": 53.33, "volume": 206045.0}, {"date": "2020-05-27", "close": 54.7, "volume": 233027.0}, {"date": "2020-05-28", "close": 52.72, "volume": 175397.0}, {"date": "2020-05-29", "close": 52.61, "volume": 258951.0}, {"date": "2020-06-01", "close": 52.77, "volume": 161945.0}, {"date": "2020-06-02", "close": 53.27, "volume": 156918.0}, {"date": "2020-06-03", "close": 55.02, "volume": 129401.0}, {"date": "2020-06-04", "close": 54.84, "volume": 140310.0}, {"date": "2020-06-05", "close": 55.75, "volume": 237032.0}, {"date": "2020-06-08", "close": 56.44, "volume": 159396.0}, {"date": "2020-06-09", "close": 55.86, "volume": 124464.0}, {"date": "2020-06-10", "close": 54.3, "volume": 207072.0}, {"date": "2020-06-11", "close": 51.33, "volume": 161497.0}, {"date": "2020-06-12", "close": 51.36, "volume": 156904.0}, {"date": "2020-06-15", "close": 51.55, "volume": 223680.0}, {"date": "2020-06-16", "close": 51.9, "volume": 209739.0}, {"date": "2020-06-17", "close": 51.14, "volume": 109938.0}, {"date": "2020-06-18", "close": 51.38, "volume": 124050.0}, {"date": "2020-06-19", "close": 51.4, "volume": 512585.0}, {"date": "2020-06-22", "close": 51.17, "volume": 133329.0}, {"date": "2020-06-23", "close": 51.58, "volume": 129582.0}, {"date": "2020-06-24", "close": 51.59, "volume": 220616.0}, {"date": "2020-06-25", "close": 52.15, "volume": 158404.0}, {"date": "2020-06-26", "close": 46.69, "volume": 414749.0}, {"date": "2020-06-29", "close": 49.23, "volume": 140791.0}, {"date": "2020-06-30", "close": 49.29, "volume": 131176.0}, {"date": "2020-07-01", "close": 50.78, "volume": 227873.0}, {"date": "2020-07-02", "close": 50.33, "volume": 145478.0}, {"date": "2020-07-06", "close": 50.29, "volume": 99934.0}, {"date": "2020-07-07", "close": 49.41, "volume": 129169.0}, {"date": "2020-07-08", "close": 49.63, "volume": 95722.0}, {"date": "2020-07-09", "close": 48.73, "volume": 123053.0}, {"date": "2020-07-10", "close": 49.94, "volume": 107665.0}, {"date": "2020-07-13", "close": 48.88, "volume": 168009.0}, {"date": "2020-07-14", "close": 50.21, "volume": 94283.0}, {"date": "2020-07-15", "close": 50.27, "volume": 175296.0}, {"date": "2020-07-16", "close": 50.37, "volume": 192623.0}, {"date": "2020-07-17", "close": 50.02, "volume": 115926.0}, {"date": "2020-07-20", "close": 49.54, "volume": 70554.0}, {"date": "2020-07-21", "close": 49.73, "volume": 78520.0}, {"date": "2020-07-22", "close": 48.78, "volume": 90645.0}, {"date": "2020-07-23", "close": 49.52, "volume": 123288.0}, {"date": "2020-07-24", "close": 49.63, "volume": 90869.0}, {"date": "2020-07-27", "close": 50.1, "volume": 133241.0}, {"date": "2020-07-28", "close": 49.67, "volume": 168382.0}, {"date": "2020-07-29", "close": 49.22, "volume": 113409.0}, {"date": "2020-07-30", "close": 49.63, "volume": 161180.0}, {"date": "2020-07-31", "close": 50.27, "volume": 204133.0}, {"date": "2020-08-03", "close": 50.35, "volume": 135467.0}, {"date": "2020-08-04", "close": 52.29, "volume": 239543.0}, {"date": "2020-08-05", "close": 52.36, "volume": 171118.0}, {"date": "2020-08-06", "close": 53.14, "volume": 114928.0}, {"date": "2020-08-07", "close": 55.11, "volume": 168452.0}, {"date": "2020-08-10", "close": 55.31, "volume": 136774.0}, {"date": "2020-08-11", "close": 54.97, "volume": 147281.0}, {"date": "2020-08-12", "close": 55.41, "volume": 132147.0}, {"date": "2020-08-13", "close": 56.12, "volume": 98505.0}, {"date": "2020-08-14", "close": 56.14, "volume": 101595.0}, {"date": "2020-08-17", "close": 55.3, "volume": 138566.0}, {"date": "2020-08-18", "close": 55.19, "volume": 132548.0}, {"date": "2020-08-19", "close": 55.05, "volume": 114276.0}, {"date": "2020-08-20", "close": 54.49, "volume": 99807.0}, {"date": "2020-08-21", "close": 53.69, "volume": 91892.0}, {"date": "2020-08-24", "close": 53.8, "volume": 110668.0}, {"date": "2020-08-25", "close": 53.45, "volume": 84287.0}, {"date": "2020-08-26", "close": 53.49, "volume": 101820.0}, {"date": "2020-08-27", "close": 54.67, "volume": 138860.0}, {"date": "2020-08-28", "close": 55.08, "volume": 157589.0}, {"date": "2020-08-31", "close": 55.3, "volume": 186852.0}, {"date": "2020-09-01", "close": 55.64, "volume": 185176.0}, {"date": "2020-09-02", "close": 55.78, "volume": 167972.0}, {"date": "2020-09-03", "close": 54.97, "volume": 231595.0}, {"date": "2020-09-04", "close": 53.8, "volume": 120835.0}, {"date": "2020-09-08", "close": 54.96, "volume": 183172.0}, {"date": "2020-09-09", "close": 54.99, "volume": 176820.0}, {"date": "2020-09-10", "close": 54.0, "volume": 127149.0}, {"date": "2020-09-11", "close": 52.05, "volume": 145828.0}, {"date": "2020-09-14", "close": 47.8, "volume": 285562.0}, {"date": "2020-09-15", "close": 47.59, "volume": 177744.0}, {"date": "2020-09-16", "close": 48.0, "volume": 178428.0}, {"date": "2020-09-17", "close": 47.27, "volume": 220049.0}, {"date": "2020-09-18", "close": 47.85, "volume": 1113035.0}, {"date": "2020-09-21", "close": 44.62, "volume": 240306.0}, {"date": "2020-09-22", "close": 44.02, "volume": 234351.0}, {"date": "2020-09-23", "close": 42.36, "volume": 238721.0}, {"date": "2020-09-24", "close": 44.09, "volume": 219260.0}, {"date": "2020-09-25", "close": 43.4, "volume": 106566.0}, {"date": "2020-09-28", "close": 44.22, "volume": 159300.0}, {"date": "2020-09-29", "close": 44.49, "volume": 190283.0}, {"date": "2020-09-30", "close": 44.435, "volume": 262066.0}, {"date": "2020-10-01", "close": 44.57, "volume": 134281.0}, {"date": "2020-10-02", "close": 44.42, "volume": 152712.0}, {"date": "2020-10-05", "close": 45.21, "volume": 115455.0}, {"date": "2020-10-06", "close": 45.07, "volume": 196676.0}, {"date": "2020-10-07", "close": 45.07, "volume": 183446.0}, {"date": "2020-10-08", "close": 45.93, "volume": 110197.0}, {"date": "2020-10-09", "close": 46.99, "volume": 119700.0}, {"date": "2020-10-12", "close": 47.47, "volume": 108965.0}, {"date": "2020-10-13", "close": 47.34, "volume": 119611.0}, {"date": "2020-10-14", "close": 45.69, "volume": 65224.0}, {"date": "2020-10-15", "close": 45.85, "volume": 93056.0}, {"date": "2020-10-16", "close": 45.61, "volume": 95059.0}, {"date": "2020-10-19", "close": 44.7, "volume": 81305.0}, {"date": "2020-10-20", "close": 44.59, "volume": 59474.0}, {"date": "2020-10-21", "close": 44.43, "volume": 96718.0}, {"date": "2020-10-22", "close": 44.68, "volume": 114755.0}, {"date": "2020-10-23", "close": 45.33, "volume": 90662.0}, {"date": "2020-10-26", "close": 44.75, "volume": 80117.0}, {"date": "2020-10-27", "close": 44.91, "volume": 103151.0}, {"date": "2020-10-28", "close": 43.835, "volume": 100750.0}, {"date": "2020-10-29", "close": 43.91, "volume": 112188.0}, {"date": "2020-10-30", "close": 43.62, "volume": 132852.0}, {"date": "2020-11-02", "close": 43.51, "volume": 172121.0}, {"date": "2020-11-03", "close": 44.58, "volume": 122745.0}, {"date": "2020-11-04", "close": 45.1, "volume": 68294.0}, {"date": "2020-11-05", "close": 45.36, "volume": 106731.0}, {"date": "2020-11-06", "close": 42.9, "volume": 143641.0}, {"date": "2020-11-09", "close": 46.75, "volume": 213163.0}, {"date": "2020-11-10", "close": 47.44, "volume": 210718.0}, {"date": "2020-11-11", "close": 46.88, "volume": 158831.0}, {"date": "2020-11-12", "close": 45.07, "volume": 179019.0}, {"date": "2020-11-13", "close": 45.65, "volume": 211592.0}, {"date": "2020-11-16", "close": 45.2, "volume": 175985.0}, {"date": "2020-11-17", "close": 45.55, "volume": 203004.0}, {"date": "2020-11-18", "close": 45.23, "volume": 111296.0}, {"date": "2020-11-19", "close": 45.11, "volume": 272533.0}, {"date": "2020-11-20", "close": 44.45, "volume": 161366.0}, {"date": "2020-11-23", "close": 44.14, "volume": 177244.0}, {"date": "2020-11-24", "close": 45.66, "volume": 181401.0}, {"date": "2020-11-25", "close": 45.56, "volume": 99705.0}, {"date": "2020-11-27", "close": 45.37, "volume": 56738.0}, {"date": "2020-11-30", "close": 44.44, "volume": 164701.0}, {"date": "2020-12-01", "close": 45.13, "volume": 184956.0}, {"date": "2020-12-02", "close": 44.93, "volume": 135902.0}, {"date": "2020-12-03", "close": 44.59, "volume": 71691.0}, {"date": "2020-12-04", "close": 45.53, "volume": 116784.0}, {"date": "2020-12-07", "close": 45.68, "volume": 82174.0}, {"date": "2020-12-08", "close": 44.97, "volume": 115905.0}, {"date": "2020-12-09", "close": 45.35, "volume": 139486.0}, {"date": "2020-12-10", "close": 44.43, "volume": 108804.0}, {"date": "2020-12-11", "close": 44.74, "volume": 64212.0}, {"date": "2020-12-14", "close": 44.87, "volume": 166416.0}, {"date": "2020-12-15", "close": 45.92, "volume": 133345.0}, {"date": "2020-12-16", "close": 44.09, "volume": 225070.0}, {"date": "2020-12-17", "close": 44.63, "volume": 133743.0}, {"date": "2020-12-18", "close": 44.0, "volume": 718201.0}, {"date": "2020-12-21", "close": 43.38, "volume": 133937.0}, {"date": "2020-12-22", "close": 42.93, "volume": 119455.0}, {"date": "2020-12-23", "close": 43.4, "volume": 103360.0}, {"date": "2020-12-24", "close": 43.62, "volume": 32990.0}, {"date": "2020-12-28", "close": 44.02, "volume": 123717.0}, {"date": "2020-12-29", "close": 43.65, "volume": 125388.0}, {"date": "2020-12-30", "close": 42.87, "volume": 91018.0}, {"date": "2020-12-31", "close": 43.25, "volume": 145746.0}, {"date": "2021-01-04", "close": 43.46, "volume": 204906.0}, {"date": "2021-01-05", "close": 44.5, "volume": 202948.0}, {"date": "2021-01-06", "close": 46.51, "volume": 307019.0}, {"date": "2021-01-07", "close": 46.57, "volume": 132895.0}, {"date": "2021-01-08", "close": 45.18, "volume": 132000.0}, {"date": "2021-01-11", "close": 43.64, "volume": 119502.0}, {"date": "2021-01-12", "close": 43.77, "volume": 88914.0}, {"date": "2021-01-13", "close": 43.46, "volume": 133415.0}, {"date": "2021-01-14", "close": 43.59, "volume": 149790.0}, {"date": "2021-01-15", "close": 43.28, "volume": 111362.0}, {"date": "2021-01-19", "close": 43.94, "volume": 165403.0}, {"date": "2021-01-20", "close": 43.37, "volume": 272341.0}, {"date": "2021-01-21", "close": 43.14, "volume": 160130.0}, {"date": "2021-01-22", "close": 44.29, "volume": 166576.0}, {"date": "2021-01-25", "close": 44.11, "volume": 105546.0}, {"date": "2021-01-26", "close": 45.05, "volume": 131937.0}, {"date": "2021-01-27", "close": 42.55, "volume": 225624.0}, {"date": "2021-01-28", "close": 39.98, "volume": 228825.0}, {"date": "2021-01-29", "close": 38.87, "volume": 249643.0}, {"date": "2021-02-01", "close": 39.64, "volume": 155588.0}, {"date": "2021-02-02", "close": 42.23, "volume": 341781.0}, {"date": "2021-02-03", "close": 43.21, "volume": 311253.0}, {"date": "2021-02-04", "close": 44.06, "volume": 249584.0}, {"date": "2021-02-05", "close": 44.66, "volume": 236960.0}, {"date": "2021-02-08", "close": 46.26, "volume": 242209.0}, {"date": "2021-02-09", "close": 46.46, "volume": 441120.0}, {"date": "2021-02-10", "close": 45.65, "volume": 170939.0}, {"date": "2021-02-11", "close": 45.73, "volume": 244134.0}, {"date": "2021-02-12", "close": 45.09, "volume": 200408.0}, {"date": "2021-02-16", "close": 44.25, "volume": 232004.0}, {"date": "2021-02-17", "close": 44.88, "volume": 172777.0}, {"date": "2021-02-18", "close": 43.75, "volume": 405424.0}, {"date": "2021-02-19", "close": 43.46, "volume": 865884.0}, {"date": "2021-02-22", "close": 44.17, "volume": 314514.0}, {"date": "2021-02-23", "close": 45.03, "volume": 246900.0}, {"date": "2021-02-24", "close": 45.46, "volume": 199478.0}, {"date": "2021-02-25", "close": 44.42, "volume": 227528.0}, {"date": "2021-02-26", "close": 44.35, "volume": 217503.0}, {"date": "2021-03-01", "close": 45.13, "volume": 281991.0}, {"date": "2021-03-02", "close": 44.2, "volume": 155819.0}, {"date": "2021-03-03", "close": 44.31, "volume": 118228.0}, {"date": "2021-03-04", "close": 44.78, "volume": 225668.0}, {"date": "2021-03-05", "close": 47.93, "volume": 326802.0}, {"date": "2021-03-08", "close": 50.25, "volume": 288858.0}, {"date": "2021-03-09", "close": 50.12, "volume": 258206.0}, {"date": "2021-03-10", "close": 51.56, "volume": 195162.0}, {"date": "2021-03-11", "close": 51.14, "volume": 192171.0}, {"date": "2021-03-12", "close": 51.78, "volume": 161591.0}, {"date": "2021-03-15", "close": 51.58, "volume": 140328.0}, {"date": "2021-03-16", "close": 50.85, "volume": 146406.0}, {"date": "2021-03-17", "close": 50.53, "volume": 133695.0}, {"date": "2021-03-18", "close": 49.37, "volume": 159976.0}, {"date": "2021-03-19", "close": 49.01, "volume": 612146.0}, {"date": "2021-03-22", "close": 49.25, "volume": 112982.0}, {"date": "2021-03-23", "close": 48.24, "volume": 134805.0}, {"date": "2021-03-24", "close": 47.18, "volume": 151763.0}, {"date": "2021-03-25", "close": 48.2, "volume": 155249.0}, {"date": "2021-03-26", "close": 48.58, "volume": 134258.0}, {"date": "2021-03-29", "close": 48.74, "volume": 222847.0}, {"date": "2021-03-30", "close": 48.61, "volume": 102753.0}, {"date": "2021-03-31", "close": 48.81, "volume": 201108.0}, {"date": "2021-04-01", "close": 49.08, "volume": 88664.0}, {"date": "2021-04-05", "close": 50.09, "volume": 134210.0}, {"date": "2021-04-06", "close": 49.81, "volume": 229684.0}, {"date": "2021-04-07", "close": 49.63, "volume": 202954.0}, {"date": "2021-04-08", "close": 49.49, "volume": 154157.0}, {"date": "2021-04-09", "close": 49.0, "volume": 232861.0}, {"date": "2021-04-12", "close": 49.39, "volume": 88881.0}, {"date": "2021-04-13", "close": 49.18, "volume": 107419.0}, {"date": "2021-04-14", "close": 49.45, "volume": 101341.0}, {"date": "2021-04-15", "close": 49.62, "volume": 85923.0}, {"date": "2021-04-16", "close": 49.88, "volume": 85939.0}, {"date": "2021-04-19", "close": 49.86, "volume": 85459.0}, {"date": "2021-04-20", "close": 48.99, "volume": 109608.0}, {"date": "2021-04-21", "close": 49.82, "volume": 90460.0}, {"date": "2021-04-22", "close": 49.72, "volume": 105626.0}, {"date": "2021-04-23", "close": 50.38, "volume": 132522.0}, {"date": "2021-04-26", "close": 48.99, "volume": 94547.0}, {"date": "2021-04-27", "close": 48.19, "volume": 141728.0}, {"date": "2021-04-28", "close": 48.38, "volume": 107114.0}, {"date": "2021-04-29", "close": 48.61, "volume": 171106.0}, {"date": "2021-04-30", "close": 47.26, "volume": 389557.0}, {"date": "2021-05-03", "close": 48.22, "volume": 300683.0}, {"date": "2021-05-04", "close": 48.01, "volume": 114108.0}, {"date": "2021-05-05", "close": 48.51, "volume": 94460.0}, {"date": "2021-05-06", "close": 49.7, "volume": 147890.0}, {"date": "2021-05-07", "close": 49.15, "volume": 99730.0}, {"date": "2021-05-10", "close": 49.22, "volume": 238661.0}, {"date": "2021-05-11", "close": 48.9, "volume": 94286.0}, {"date": "2021-05-12", "close": 48.82, "volume": 107114.0}, {"date": "2021-05-13", "close": 50.2, "volume": 178745.0}, {"date": "2021-05-14", "close": 50.96, "volume": 152549.0}, {"date": "2021-05-17", "close": 49.95, "volume": 148908.0}, {"date": "2021-05-18", "close": 50.17, "volume": 150783.0}, {"date": "2021-05-19", "close": 49.47, "volume": 115311.0}, {"date": "2021-05-20", "close": 50.27, "volume": 90279.0}, {"date": "2021-05-21", "close": 50.6, "volume": 144972.0}, {"date": "2021-05-24", "close": 50.8, "volume": 119079.0}, {"date": "2021-05-25", "close": 49.61, "volume": 157148.0}, {"date": "2021-05-26", "close": 50.16, "volume": 116141.0}, {"date": "2021-05-27", "close": 50.42, "volume": 150067.0}, {"date": "2021-05-28", "close": 49.89, "volume": 144964.0}, {"date": "2021-06-01", "close": 51.39, "volume": 274488.0}, {"date": "2021-06-02", "close": 51.25, "volume": 142141.0}, {"date": "2021-06-03", "close": 51.33, "volume": 169954.0}, {"date": "2021-06-04", "close": 51.02, "volume": 87409.0}, {"date": "2021-06-07", "close": 50.94, "volume": 125276.0}, {"date": "2021-06-08", "close": 51.07, "volume": 142930.0}, {"date": "2021-06-09", "close": 50.58, "volume": 148710.0}, {"date": "2021-06-10", "close": 50.0, "volume": 94388.0}, {"date": "2021-06-11", "close": 49.82, "volume": 100357.0}, {"date": "2021-06-14", "close": 48.61, "volume": 142410.0}, {"date": "2021-06-15", "close": 49.07, "volume": 129430.0}, {"date": "2021-06-16", "close": 48.49, "volume": 113384.0}, {"date": "2021-06-17", "close": 49.06, "volume": 146808.0}, {"date": "2021-06-18", "close": 48.02, "volume": 379578.0}, {"date": "2021-06-21", "close": 48.89, "volume": 109266.0}, {"date": "2021-06-22", "close": 49.16, "volume": 94823.0}, {"date": "2021-06-23", "close": 48.76, "volume": 126656.0}, {"date": "2021-06-24", "close": 49.49, "volume": 75538.0}, {"date": "2021-06-25", "close": 50.05, "volume": 1508640.0}, {"date": "2021-06-28", "close": 48.53, "volume": 158572.0}, {"date": "2021-06-29", "close": 48.3, "volume": 126518.0}, {"date": "2021-06-30", "close": 48.51, "volume": 134283.0}, {"date": "2021-07-01", "close": 49.19, "volume": 128074.0}, {"date": "2021-07-02", "close": 56.81, "volume": 1701818.0}, {"date": "2021-07-06", "close": 61.13, "volume": 1657050.0}, {"date": "2021-07-07", "close": 55.01, "volume": 1113127.0}, {"date": "2021-07-08", "close": 54.79, "volume": 428419.0}, {"date": "2021-07-09", "close": 53.91, "volume": 415266.0}, {"date": "2021-07-12", "close": 53.63, "volume": 501729.0}, {"date": "2021-07-13", "close": 53.15, "volume": 258042.0}, {"date": "2021-07-14", "close": 51.98, "volume": 305298.0}, {"date": "2021-07-15", "close": 52.4, "volume": 134503.0}, {"date": "2021-07-16", "close": 52.71, "volume": 163241.0}, {"date": "2021-07-19", "close": 52.96, "volume": 273810.0}, {"date": "2021-07-20", "close": 52.95, "volume": 272642.0}, {"date": "2021-07-21", "close": 52.46, "volume": 153129.0}, {"date": "2021-07-22", "close": 52.84, "volume": 190333.0}, {"date": "2021-07-23", "close": 52.8, "volume": 256335.0}, {"date": "2021-07-26", "close": 52.95, "volume": 201617.0}, {"date": "2021-07-27", "close": 52.96, "volume": 241267.0}, {"date": "2021-07-28", "close": 52.97, "volume": 178565.0}, {"date": "2021-07-29", "close": 52.59, "volume": 320022.0}, {"date": "2021-07-30", "close": 52.79, "volume": 338574.0}, {"date": "2021-08-02", "close": 50.58, "volume": 605529.0}, {"date": "2021-08-03", "close": 29.58, "volume": 1422683.0}, {"date": "2021-08-04", "close": 29.69, "volume": 640924.0}, {"date": "2021-08-05", "close": 30.4, "volume": 323616.0}, {"date": "2021-08-06", "close": 30.2, "volume": 339203.0}, {"date": "2021-08-09", "close": 30.62, "volume": 206892.0}, {"date": "2021-08-10", "close": 30.47, "volume": 299619.0}, {"date": "2021-08-11", "close": 30.65, "volume": 196508.0}, {"date": "2021-08-12", "close": 30.31, "volume": 159693.0}, {"date": "2021-08-13", "close": 30.27, "volume": 163987.0}, {"date": "2021-08-16", "close": 29.39, "volume": 247948.0}, {"date": "2021-08-17", "close": 29.24, "volume": 207367.0}, {"date": "2021-08-18", "close": 30.12, "volume": 420611.0}, {"date": "2021-08-19", "close": 30.31, "volume": 380732.0}, {"date": "2021-08-20", "close": 30.7, "volume": 473265.0}, {"date": "2021-08-23", "close": 30.93, "volume": 313141.0}, {"date": "2021-08-24", "close": 29.73, "volume": 262823.0}, {"date": "2021-08-25", "close": 29.3, "volume": 233324.0}, {"date": "2021-08-26", "close": 28.95, "volume": 204594.0}, {"date": "2021-08-27", "close": 29.6, "volume": 304398.0}, {"date": "2021-08-30", "close": 29.34, "volume": 168160.0}, {"date": "2021-08-31", "close": 29.83, "volume": 184532.0}, {"date": "2021-09-01", "close": 29.91, "volume": 151053.0}, {"date": "2021-09-02", "close": 30.09, "volume": 137919.0}, {"date": "2021-09-03", "close": 30.44, "volume": 208467.0}, {"date": "2021-09-07", "close": 29.77, "volume": 336034.0}, {"date": "2021-09-08", "close": 29.83, "volume": 244560.0}, {"date": "2021-09-09", "close": 30.0, "volume": 374826.0}, {"date": "2021-09-10", "close": 29.36, "volume": 267027.0}, {"date": "2021-09-13", "close": 29.55, "volume": 244482.0}, {"date": "2021-09-14", "close": 28.96, "volume": 221276.0}, {"date": "2021-09-15", "close": 29.32, "volume": 223667.0}, {"date": "2021-09-16", "close": 29.55, "volume": 168912.0}, {"date": "2021-09-17", "close": 30.36, "volume": 815634.0}, {"date": "2021-09-20", "close": 30.2, "volume": 194049.0}, {"date": "2021-09-21", "close": 30.1, "volume": 161860.0}, {"date": "2021-09-22", "close": 29.92, "volume": 152873.0}, {"date": "2021-09-23", "close": 30.23, "volume": 122782.0}, {"date": "2021-09-24", "close": 30.02, "volume": 257257.0}, {"date": "2021-09-27", "close": 30.62, "volume": 202337.0}, {"date": "2021-09-28", "close": 30.8, "volume": 216301.0}, {"date": "2021-09-29", "close": 31.62, "volume": 151552.0}, {"date": "2021-09-30", "close": 31.58, "volume": 222810.0}, {"date": "2021-10-01", "close": 32.2, "volume": 227476.0}, {"date": "2021-10-04", "close": 32.29, "volume": 236762.0}, {"date": "2021-10-05", "close": 32.28, "volume": 231328.0}, {"date": "2021-10-06", "close": 31.99, "volume": 138643.0}, {"date": "2021-10-07", "close": 32.05, "volume": 313071.0}, {"date": "2021-10-08", "close": 31.49, "volume": 103511.0}, {"date": "2021-10-11", "close": 31.09, "volume": 93997.0}, {"date": "2021-10-12", "close": 31.37, "volume": 83303.0}, {"date": "2021-10-13", "close": 31.23, "volume": 68606.0}, {"date": "2021-10-14", "close": 31.29, "volume": 96670.0}, {"date": "2021-10-15", "close": 31.24, "volume": 117348.0}, {"date": "2021-10-18", "close": 30.97, "volume": 97759.0}, {"date": "2021-10-19", "close": 31.06, "volume": 81703.0}, {"date": "2021-10-20", "close": 31.19, "volume": 97110.0}, {"date": "2021-10-21", "close": 30.93, "volume": 121410.0}, {"date": "2021-10-22", "close": 30.73, "volume": 100668.0}, {"date": "2021-10-25", "close": 30.67, "volume": 134416.0}, {"date": "2021-10-26", "close": 30.32, "volume": 107359.0}, {"date": "2021-10-27", "close": 28.04, "volume": 337577.0}, {"date": "2021-10-28", "close": 27.36, "volume": 404963.0}, {"date": "2021-10-29", "close": 27.64, "volume": 330225.0}, {"date": "2021-11-01", "close": 28.77, "volume": 308229.0}, {"date": "2021-11-02", "close": 28.21, "volume": 177939.0}, {"date": "2021-11-03", "close": 27.95, "volume": 266094.0}, {"date": "2021-11-04", "close": 27.49, "volume": 192409.0}, {"date": "2021-11-05", "close": 28.1, "volume": 157859.0}, {"date": "2021-11-08", "close": 28.22, "volume": 191700.0}, {"date": "2021-11-09", "close": 28.26, "volume": 149006.0}, {"date": "2021-11-10", "close": 28.49, "volume": 116097.0}, {"date": "2021-11-11", "close": 28.51, "volume": 92394.0}, {"date": "2021-11-12", "close": 28.13, "volume": 103287.0}, {"date": "2021-11-15", "close": 27.79, "volume": 147427.0}, {"date": "2021-11-16", "close": 27.95, "volume": 145458.0}, {"date": "2021-11-17", "close": 27.85, "volume": 252979.0}, {"date": "2021-11-18", "close": 27.56, "volume": 273154.0}, {"date": "2021-11-19", "close": 26.93, "volume": 372250.0}, {"date": "2021-11-22", "close": 27.26, "volume": 264997.0}, {"date": "2021-11-23", "close": 27.34, "volume": 135241.0}, {"date": "2021-11-24", "close": 26.86, "volume": 115315.0}, {"date": "2021-11-26", "close": 26.01, "volume": 241927.0}, {"date": "2021-11-29", "close": 25.78, "volume": 215060.0}, {"date": "2021-11-30", "close": 25.39, "volume": 295822.0}, {"date": "2021-12-01", "close": 24.63, "volume": 207347.0}, {"date": "2021-12-02", "close": 25.32, "volume": 265272.0}, {"date": "2021-12-03", "close": 25.24, "volume": 192568.0}, {"date": "2021-12-06", "close": 26.27, "volume": 251002.0}, {"date": "2021-12-07", "close": 26.04, "volume": 174506.0}, {"date": "2021-12-08", "close": 25.89, "volume": 118757.0}, {"date": "2021-12-09", "close": 25.55, "volume": 129682.0}, {"date": "2021-12-10", "close": 25.41, "volume": 110084.0}, {"date": "2021-12-13", "close": 25.36, "volume": 143476.0}, {"date": "2021-12-14", "close": 26.5, "volume": 364427.0}, {"date": "2021-12-15", "close": 26.42, "volume": 235086.0}, {"date": "2021-12-16", "close": 26.62, "volume": 255174.0}, {"date": "2021-12-17", "close": 26.18, "volume": 1831696.0}, {"date": "2021-12-20", "close": 25.92, "volume": 232850.0}, {"date": "2021-12-21", "close": 26.45, "volume": 186912.0}, {"date": "2021-12-22", "close": 26.65, "volume": 223603.0}, {"date": "2021-12-23", "close": 26.56, "volume": 109423.0}, {"date": "2021-12-27", "close": 26.11, "volume": 260774.0}, {"date": "2021-12-28", "close": 26.33, "volume": 169919.0}, {"date": "2021-12-29", "close": 25.9, "volume": 162242.0}, {"date": "2021-12-30", "close": 25.87, "volume": 128962.0}, {"date": "2021-12-31", "close": 25.5, "volume": 287129.0}, {"date": "2022-01-03", "close": 26.14, "volume": 136336.0}, {"date": "2022-01-04", "close": 26.17, "volume": 156445.0}, {"date": "2022-01-05", "close": 25.59, "volume": 142226.0}, {"date": "2022-01-06", "close": 25.37, "volume": 141451.0}, {"date": "2022-01-07", "close": 25.92, "volume": 262980.0}, {"date": "2022-01-10", "close": 25.11, "volume": 148621.0}, {"date": "2022-01-11", "close": 25.25, "volume": 131264.0}, {"date": "2022-01-12", "close": 24.68, "volume": 137895.0}, {"date": "2022-01-13", "close": 24.62, "volume": 144871.0}, {"date": "2022-01-14", "close": 24.39, "volume": 117230.0}, {"date": "2022-01-18", "close": 23.69, "volume": 161068.0}, {"date": "2022-01-19", "close": 23.21, "volume": 184755.0}, {"date": "2022-01-20", "close": 22.46, "volume": 161260.0}, {"date": "2022-01-21", "close": 22.45, "volume": 200332.0}, {"date": "2022-01-24", "close": 23.07, "volume": 328629.0}, {"date": "2022-01-25", "close": 22.9, "volume": 126200.0}, {"date": "2022-01-26", "close": 21.95, "volume": 306507.0}, {"date": "2022-01-27", "close": 21.89, "volume": 232263.0}, {"date": "2022-01-28", "close": 22.53, "volume": 133934.0}, {"date": "2022-01-31", "close": 22.77, "volume": 238669.0}, {"date": "2022-02-01", "close": 22.5, "volume": 232269.0}, {"date": "2022-02-02", "close": 22.38, "volume": 332319.0}, {"date": "2022-02-03", "close": 22.52, "volume": 353572.0}, {"date": "2022-02-04", "close": 22.26, "volume": 218586.0}, {"date": "2022-02-07", "close": 22.21, "volume": 247996.0}, {"date": "2022-02-08", "close": 22.43, "volume": 357624.0}, {"date": "2022-02-09", "close": 22.67, "volume": 265814.0}, {"date": "2022-02-10", "close": 22.4, "volume": 269732.0}, {"date": "2022-02-11", "close": 22.47, "volume": 244346.0}, {"date": "2022-02-14", "close": 22.8, "volume": 277952.0}, {"date": "2022-02-15", "close": 22.94, "volume": 211199.0}, {"date": "2022-02-16", "close": 22.65, "volume": 215087.0}, {"date": "2022-02-17", "close": 22.38, "volume": 227691.0}, {"date": "2022-02-18", "close": 21.57, "volume": 377282.0}, {"date": "2022-02-22", "close": 21.68, "volume": 348262.0}, {"date": "2022-02-23", "close": 21.61, "volume": 315251.0}, {"date": "2022-02-24", "close": 22.07, "volume": 345713.0}, {"date": "2022-02-25", "close": 22.39, "volume": 233878.0}, {"date": "2022-02-28", "close": 22.35, "volume": 250049.0}, {"date": "2022-03-01", "close": 20.2, "volume": 560883.0}, {"date": "2022-03-02", "close": 19.82, "volume": 444626.0}, {"date": "2022-03-03", "close": 19.37, "volume": 393004.0}, {"date": "2022-03-04", "close": 18.89, "volume": 355379.0}, {"date": "2022-03-07", "close": 20.54, "volume": 288122.0}, {"date": "2022-03-08", "close": 20.41, "volume": 312005.0}, {"date": "2022-03-09", "close": 20.47, "volume": 243335.0}, {"date": "2022-03-10", "close": 20.45, "volume": 190743.0}, {"date": "2022-03-11", "close": 20.6, "volume": 174818.0}, {"date": "2022-03-14", "close": 21.24, "volume": 335392.0}, {"date": "2022-03-15", "close": 21.28, "volume": 322544.0}, {"date": "2022-03-16", "close": 21.76, "volume": 271726.0}, {"date": "2022-03-17", "close": 21.62, "volume": 166105.0}, {"date": "2022-03-18", "close": 21.99, "volume": 616270.0}, {"date": "2022-03-21", "close": 21.99, "volume": 248674.0}, {"date": "2022-03-22", "close": 22.12, "volume": 257321.0}, {"date": "2022-03-23", "close": 22.64, "volume": 257291.0}, {"date": "2022-03-24", "close": 22.61, "volume": 271170.0}, {"date": "2022-03-25", "close": 23.11, "volume": 285423.0}, {"date": "2022-03-28", "close": 23.07, "volume": 262743.0}, {"date": "2022-03-29", "close": 23.53, "volume": 285614.0}, {"date": "2022-03-30", "close": 23.54, "volume": 258844.0}, {"date": "2022-03-31", "close": 23.58, "volume": 279225.0}, {"date": "2022-04-01", "close": 24.08, "volume": 348114.0}, {"date": "2022-04-04", "close": 23.93, "volume": 261072.0}, {"date": "2022-04-05", "close": 24.08, "volume": 330489.0}, {"date": "2022-04-06", "close": 23.99, "volume": 274537.0}, {"date": "2022-04-07", "close": 24.17, "volume": 561184.0}, {"date": "2022-04-08", "close": 24.31, "volume": 204777.0}, {"date": "2022-04-11", "close": 23.68, "volume": 221060.0}, {"date": "2022-04-12", "close": 24.06, "volume": 154016.0}, {"date": "2022-04-13", "close": 24.2, "volume": 177188.0}, {"date": "2022-04-14", "close": 23.77, "volume": 205984.0}, {"date": "2022-04-18", "close": 23.09, "volume": 190966.0}, {"date": "2022-04-19", "close": 22.81, "volume": 187130.0}, {"date": "2022-04-20", "close": 22.67, "volume": 118002.0}, {"date": "2022-04-21", "close": 22.76, "volume": 171179.0}, {"date": "2022-04-22", "close": 23.03, "volume": 230164.0}, {"date": "2022-04-25", "close": 22.79, "volume": 224408.0}, {"date": "2022-04-26", "close": 22.18, "volume": 213419.0}, {"date": "2022-04-27", "close": 22.27, "volume": 166607.0}, {"date": "2022-04-28", "close": 22.7, "volume": 256002.0}, {"date": "2022-04-29", "close": 20.2, "volume": 374617.0}, {"date": "2022-05-02", "close": 18.66, "volume": 1027326.0}, {"date": "2022-05-03", "close": 19.68, "volume": 495936.0}, {"date": "2022-05-04", "close": 21.75, "volume": 391791.0}, {"date": "2022-05-05", "close": 21.23, "volume": 275100.0}, {"date": "2022-05-06", "close": 21.0, "volume": 244138.0}, {"date": "2022-05-09", "close": 21.07, "volume": 216711.0}, {"date": "2022-05-10", "close": 20.21, "volume": 230388.0}, {"date": "2022-05-11", "close": 20.66, "volume": 271116.0}, {"date": "2022-05-12", "close": 20.73, "volume": 254987.0}, {"date": "2022-05-13", "close": 20.65, "volume": 143701.0}, {"date": "2022-05-16", "close": 20.79, "volume": 147641.0}, {"date": "2022-05-17", "close": 21.39, "volume": 179196.0}, {"date": "2022-05-18", "close": 21.7, "volume": 297163.0}, {"date": "2022-05-19", "close": 21.5, "volume": 239940.0}, {"date": "2022-05-20", "close": 21.43, "volume": 184660.0}, {"date": "2022-05-23", "close": 22.48, "volume": 209611.0}, {"date": "2022-05-24", "close": 23.0, "volume": 153647.0}, {"date": "2022-05-25", "close": 23.31, "volume": 127416.0}, {"date": "2022-05-26", "close": 23.07, "volume": 118177.0}, {"date": "2022-05-27", "close": 23.21, "volume": 134454.0}, {"date": "2022-05-31", "close": 22.96, "volume": 208980.0}, {"date": "2022-06-01", "close": 22.86, "volume": 286467.0}, {"date": "2022-06-02", "close": 22.98, "volume": 109249.0}, {"date": "2022-06-03", "close": 23.13, "volume": 148231.0}, {"date": "2022-06-06", "close": 23.12, "volume": 118784.0}, {"date": "2022-06-07", "close": 22.7, "volume": 137692.0}, {"date": "2022-06-08", "close": 22.74, "volume": 132273.0}, {"date": "2022-06-09", "close": 22.73, "volume": 113028.0}, {"date": "2022-06-10", "close": 22.64, "volume": 139712.0}, {"date": "2022-06-13", "close": 21.37, "volume": 259857.0}, {"date": "2022-06-14", "close": 21.95, "volume": 187547.0}, {"date": "2022-06-15", "close": 22.49, "volume": 168885.0}, {"date": "2022-06-16", "close": 22.34, "volume": 152688.0}, {"date": "2022-06-17", "close": 23.54, "volume": 326416.0}, {"date": "2022-06-21", "close": 24.35, "volume": 193514.0}, {"date": "2022-06-22", "close": 24.73, "volume": 234799.0}, {"date": "2022-06-23", "close": 25.07, "volume": 141209.0}, {"date": "2022-06-24", "close": 25.76, "volume": 597981.0}, {"date": "2022-06-27", "close": 25.56, "volume": 138353.0}, {"date": "2022-06-28", "close": 21.48, "volume": 347298.0}, {"date": "2022-06-29", "close": 21.86, "volume": 248742.0}, {"date": "2022-06-30", "close": 22.2, "volume": 211315.0}, {"date": "2022-07-01", "close": 23.01, "volume": 211078.0}, {"date": "2022-07-05", "close": 23.14, "volume": 199796.0}, {"date": "2022-07-06", "close": 22.35, "volume": 139326.0}, {"date": "2022-07-07", "close": 21.45, "volume": 119406.0}, {"date": "2022-07-08", "close": 21.24, "volume": 101212.0}, {"date": "2022-07-11", "close": 20.64, "volume": 85413.0}, {"date": "2022-07-12", "close": 21.08, "volume": 113264.0}, {"date": "2022-07-13", "close": 21.06, "volume": 116757.0}, {"date": "2022-07-14", "close": 20.95, "volume": 139250.0}, {"date": "2022-07-15", "close": 21.41, "volume": 143693.0}, {"date": "2022-07-18", "close": 20.94, "volume": 90702.0}, {"date": "2022-07-19", "close": 21.28, "volume": 178391.0}, {"date": "2022-07-20", "close": 21.08, "volume": 150004.0}, {"date": "2022-07-21", "close": 20.35, "volume": 219171.0}, {"date": "2022-07-22", "close": 20.28, "volume": 206330.0}, {"date": "2022-07-25", "close": 20.65, "volume": 132131.0}, {"date": "2022-07-26", "close": 21.22, "volume": 96456.0}, {"date": "2022-07-27", "close": 21.85, "volume": 136531.0}, {"date": "2022-07-28", "close": 21.99, "volume": 97533.0}, {"date": "2022-07-29", "close": 22.3, "volume": 115247.0}, {"date": "2022-08-01", "close": 22.41, "volume": 158462.0}, {"date": "2022-08-02", "close": 22.05, "volume": 123861.0}, {"date": "2022-08-03", "close": 21.89, "volume": 210592.0}, {"date": "2022-08-04", "close": 22.21, "volume": 138449.0}, {"date": "2022-08-05", "close": 22.95, "volume": 108833.0}, {"date": "2022-08-08", "close": 23.26, "volume": 142171.0}, {"date": "2022-08-09", "close": 23.62, "volume": 131507.0}, {"date": "2022-08-10", "close": 23.31, "volume": 156749.0}, {"date": "2022-08-11", "close": 23.21, "volume": 82632.0}, {"date": "2022-08-12", "close": 24.03, "volume": 106920.0}, {"date": "2022-08-15", "close": 24.29, "volume": 106047.0}, {"date": "2022-08-16", "close": 24.12, "volume": 130799.0}, {"date": "2022-08-17", "close": 23.69, "volume": 72391.0}, {"date": "2022-08-18", "close": 23.75, "volume": 59465.0}, {"date": "2022-08-19", "close": 23.96, "volume": 80358.0}, {"date": "2022-08-22", "close": 23.26, "volume": 107763.0}, {"date": "2022-08-23", "close": 22.94, "volume": 92619.0}, {"date": "2022-08-24", "close": 23.03, "volume": 85149.0}, {"date": "2022-08-25", "close": 23.28, "volume": 130872.0}, {"date": "2022-08-26", "close": 22.8, "volume": 86961.0}, {"date": "2022-08-29", "close": 22.45, "volume": 76860.0}, {"date": "2022-08-30", "close": 22.11, "volume": 124973.0}, {"date": "2022-08-31", "close": 22.29, "volume": 165165.0}, {"date": "2022-09-01", "close": 22.13, "volume": 107163.0}, {"date": "2022-09-02", "close": 21.57, "volume": 81562.0}, {"date": "2022-09-06", "close": 21.43, "volume": 154805.0}, {"date": "2022-09-07", "close": 21.55, "volume": 110371.0}, {"date": "2022-09-08", "close": 20.81, "volume": 109646.0}, {"date": "2022-09-09", "close": 21.2, "volume": 122318.0}, {"date": "2022-09-12", "close": 21.51, "volume": 163859.0}, {"date": "2022-09-13", "close": 19.45, "volume": 143455.0}, {"date": "2022-09-14", "close": 19.08, "volume": 155388.0}, {"date": "2022-09-15", "close": 18.81, "volume": 142240.0}, {"date": "2022-09-16", "close": 18.95, "volume": 416357.0}, {"date": "2022-09-19", "close": 18.84, "volume": 128978.0}, {"date": "2022-09-20", "close": 18.61, "volume": 99590.0}, {"date": "2022-09-21", "close": 18.79, "volume": 137434.0}, {"date": "2022-09-22", "close": 18.34, "volume": 132186.0}, {"date": "2022-09-23", "close": 17.84, "volume": 139197.0}, {"date": "2022-09-26", "close": 17.72, "volume": 124202.0}, {"date": "2022-09-27", "close": 17.23, "volume": 105368.0}, {"date": "2022-09-28", "close": 17.83, "volume": 127122.0}, {"date": "2022-09-29", "close": 17.22, "volume": 121013.0}, {"date": "2022-09-30", "close": 17.02, "volume": 206944.0}, {"date": "2022-10-03", "close": 17.51, "volume": 195537.0}, {"date": "2022-10-04", "close": 17.68, "volume": 222659.0}, {"date": "2022-10-05", "close": 16.57, "volume": 155302.0}, {"date": "2022-10-06", "close": 16.2, "volume": 150267.0}, {"date": "2022-10-07", "close": 15.83, "volume": 156662.0}, {"date": "2022-10-10", "close": 16.21, "volume": 193253.0}, {"date": "2022-10-11", "close": 16.45, "volume": 193353.0}, {"date": "2022-10-12", "close": 16.44, "volume": 105267.0}, {"date": "2022-10-13", "close": 17.42, "volume": 139902.0}, {"date": "2022-10-14", "close": 17.33, "volume": 149200.0}, {"date": "2022-10-17", "close": 18.4, "volume": 206140.0}, {"date": "2022-10-18", "close": 18.5, "volume": 142001.0}, {"date": "2022-10-19", "close": 18.81, "volume": 116731.0}, {"date": "2022-10-20", "close": 19.04, "volume": 147049.0}, {"date": "2022-10-21", "close": 19.16, "volume": 117947.0}, {"date": "2022-10-24", "close": 19.26, "volume": 116507.0}, {"date": "2022-10-25", "close": 19.71, "volume": 134045.0}, {"date": "2022-10-26", "close": 20.59, "volume": 178653.0}, {"date": "2022-10-27", "close": 21.48, "volume": 146634.0}, {"date": "2022-10-28", "close": 22.5, "volume": 123774.0}, {"date": "2022-10-31", "close": 22.66, "volume": 180022.0}, {"date": "2022-11-01", "close": 22.49, "volume": 172071.0}, {"date": "2022-11-02", "close": 19.25, "volume": 178753.0}, {"date": "2022-11-03", "close": 18.35, "volume": 249466.0}, {"date": "2022-11-04", "close": 19.19, "volume": 197326.0}, {"date": "2022-11-07", "close": 17.91, "volume": 247286.0}, {"date": "2022-11-08", "close": 17.97, "volume": 191375.0}, {"date": "2022-11-09", "close": 17.53, "volume": 192647.0}, {"date": "2022-11-10", "close": 18.79, "volume": 183959.0}, {"date": "2022-11-11", "close": 19.06, "volume": 128265.0}, {"date": "2022-11-14", "close": 18.4, "volume": 139939.0}, {"date": "2022-11-15", "close": 18.89, "volume": 117463.0}, {"date": "2022-11-16", "close": 18.97, "volume": 83167.0}, {"date": "2022-11-17", "close": 19.19, "volume": 85494.0}, {"date": "2022-11-18", "close": 19.07, "volume": 141203.0}, {"date": "2022-11-21", "close": 19.45, "volume": 115072.0}, {"date": "2022-11-22", "close": 19.35, "volume": 91856.0}, {"date": "2022-11-23", "close": 19.55, "volume": 51360.0}, {"date": "2022-11-25", "close": 19.89, "volume": 40818.0}, {"date": "2022-11-28", "close": 18.88, "volume": 90835.0}, {"date": "2022-11-29", "close": 18.92, "volume": 122829.0}, {"date": "2022-11-30", "close": 19.47, "volume": 170375.0}, {"date": "2022-12-01", "close": 18.83, "volume": 156409.0}, {"date": "2022-12-02", "close": 18.73, "volume": 116611.0}, {"date": "2022-12-05", "close": 18.41, "volume": 115726.0}, {"date": "2022-12-06", "close": 18.17, "volume": 76983.0}, {"date": "2022-12-07", "close": 18.29, "volume": 90081.0}, {"date": "2022-12-08", "close": 18.2, "volume": 94050.0}, {"date": "2022-12-09", "close": 18.26, "volume": 81584.0}, {"date": "2022-12-12", "close": 18.02, "volume": 98173.0}, {"date": "2022-12-13", "close": 18.05, "volume": 256285.0}, {"date": "2022-12-14", "close": 17.91, "volume": 123391.0}, {"date": "2022-12-15", "close": 17.26, "volume": 198973.0}, {"date": "2022-12-16", "close": 16.91, "volume": 533205.0}, {"date": "2022-12-19", "close": 16.52, "volume": 173888.0}, {"date": "2022-12-20", "close": 16.59, "volume": 144634.0}, {"date": "2022-12-21", "close": 17.07, "volume": 106970.0}, {"date": "2022-12-22", "close": 16.6, "volume": 155514.0}, {"date": "2022-12-23", "close": 16.66, "volume": 86646.0}, {"date": "2022-12-27", "close": 16.35, "volume": 76267.0}, {"date": "2022-12-28", "close": 15.78, "volume": 102307.0}, {"date": "2022-12-29", "close": 15.99, "volume": 117267.0}, {"date": "2022-12-30", "close": 15.88, "volume": 157533.0}, {"date": "2023-01-03", "close": 16.36, "volume": 152410.0}, {"date": "2023-01-04", "close": 16.51, "volume": 125416.0}, {"date": "2023-01-05", "close": 16.34, "volume": 99749.0}, {"date": "2023-01-06", "close": 16.9, "volume": 104464.0}, {"date": "2023-01-09", "close": 16.74, "volume": 92865.0}, {"date": "2023-01-10", "close": 16.88, "volume": 102589.0}, {"date": "2023-01-11", "close": 17.26, "volume": 87335.0}, {"date": "2023-01-12", "close": 17.91, "volume": 102533.0}, {"date": "2023-01-13", "close": 18.1, "volume": 78110.0}, {"date": "2023-01-17", "close": 18.21, "volume": 53107.0}, {"date": "2023-01-18", "close": 18.21, "volume": 79588.0}, {"date": "2023-01-19", "close": 18.34, "volume": 90597.0}, {"date": "2023-01-20", "close": 18.55, "volume": 128692.0}, {"date": "2023-01-23", "close": 18.97, "volume": 85599.0}, {"date": "2023-01-24", "close": 18.54, "volume": 66515.0}, {"date": "2023-01-25", "close": 18.91, "volume": 53688.0}, {"date": "2023-01-26", "close": 19.02, "volume": 64561.0}, {"date": "2023-01-27", "close": 19.51, "volume": 70936.0}, {"date": "2023-01-30", "close": 19.22, "volume": 72014.0}, {"date": "2023-01-31", "close": 19.55, "volume": 230105.0}, {"date": "2023-02-01", "close": 20.07, "volume": 151260.0}, {"date": "2023-02-02", "close": 20.74, "volume": 129584.0}, {"date": "2023-02-03", "close": 20.28, "volume": 195308.0}, {"date": "2023-02-06", "close": 18.94, "volume": 114199.0}, {"date": "2023-02-07", "close": 18.57, "volume": 155356.0}, {"date": "2023-02-08", "close": 18.51, "volume": 79131.0}, {"date": "2023-02-09", "close": 18.46, "volume": 81841.0}, {"date": "2023-02-10", "close": 18.71, "volume": 70710.0}, {"date": "2023-02-13", "close": 19.31, "volume": 63557.0}, {"date": "2023-02-14", "close": 19.04, "volume": 78539.0}, {"date": "2023-02-15", "close": 19.29, "volume": 76818.0}, {"date": "2023-02-16", "close": 18.81, "volume": 109027.0}, {"date": "2023-02-17", "close": 19.66, "volume": 125795.0}, {"date": "2023-02-21", "close": 18.86, "volume": 136873.0}, {"date": "2023-02-22", "close": 19.9, "volume": 219126.0}, {"date": "2023-02-23", "close": 19.59, "volume": 133964.0}, {"date": "2023-02-24", "close": 19.68, "volume": 167486.0}, {"date": "2023-02-27", "close": 19.07, "volume": 121784.0}, {"date": "2023-02-28", "close": 19.52, "volume": 144769.0}, {"date": "2023-03-01", "close": 19.36, "volume": 78774.0}, {"date": "2023-03-02", "close": 19.16, "volume": 78090.0}, {"date": "2023-03-03", "close": 19.53, "volume": 159749.0}, {"date": "2023-03-06", "close": 17.81, "volume": 223393.0}, {"date": "2023-03-07", "close": 17.62, "volume": 194078.0}, {"date": "2023-03-08", "close": 18.65, "volume": 160440.0}, {"date": "2023-03-09", "close": 18.61, "volume": 151085.0}, {"date": "2023-03-10", "close": 18.69, "volume": 129071.0}, {"date": "2023-03-13", "close": 18.46, "volume": 113100.0}, {"date": "2023-03-14", "close": 18.93, "volume": 135244.0}, {"date": "2023-03-15", "close": 18.99, "volume": 196963.0}, {"date": "2023-03-16", "close": 19.35, "volume": 226331.0}, {"date": "2023-03-17", "close": 19.03, "volume": 693726.0}, {"date": "2023-03-20", "close": 19.36, "volume": 168116.0}, {"date": "2023-03-21", "close": 19.18, "volume": 156842.0}, {"date": "2023-03-22", "close": 18.59, "volume": 170373.0}, {"date": "2023-03-23", "close": 18.46, "volume": 153000.0}, {"date": "2023-03-24", "close": 18.33, "volume": 130614.0}, {"date": "2023-03-27", "close": 18.49, "volume": 108534.0}, {"date": "2023-03-28", "close": 18.53, "volume": 74299.0}, {"date": "2023-03-29", "close": 18.64, "volume": 104945.0}, {"date": "2023-03-30", "close": 18.51, "volume": 70839.0}, {"date": "2023-03-31", "close": 19.02, "volume": 200640.0}, {"date": "2023-04-03", "close": 18.93, "volume": 122939.0}, {"date": "2023-04-04", "close": 19.13, "volume": 155691.0}, {"date": "2023-04-05", "close": 19.57, "volume": 96348.0}, {"date": "2023-04-06", "close": 19.81, "volume": 62602.0}, {"date": "2023-04-10", "close": 19.98, "volume": 110563.0}, {"date": "2023-04-11", "close": 20.21, "volume": 77820.0}, {"date": "2023-04-12", "close": 19.96, "volume": 65337.0}, {"date": "2023-04-13", "close": 20.26, "volume": 86356.0}, {"date": "2023-04-14", "close": 20.04, "volume": 102216.0}, {"date": "2023-04-17", "close": 20.31, "volume": 81433.0}, {"date": "2023-04-18", "close": 19.66, "volume": 77933.0}, {"date": "2023-04-19", "close": 19.48, "volume": 97034.0}, {"date": "2023-04-20", "close": 19.35, "volume": 124432.0}, {"date": "2023-04-21", "close": 19.26, "volume": 105196.0}, {"date": "2023-04-24", "close": 18.84, "volume": 77529.0}, {"date": "2023-04-25", "close": 18.44, "volume": 99422.0}, {"date": "2023-04-26", "close": 18.38, "volume": 83778.0}, {"date": "2023-04-27", "close": 19.0, "volume": 113016.0}, {"date": "2023-04-28", "close": 20.81, "volume": 173894.0}, {"date": "2023-05-01", "close": 19.95, "volume": 132646.0}, {"date": "2023-05-02", "close": 19.61, "volume": 157119.0}, {"date": "2023-05-03", "close": 19.64, "volume": 127274.0}, {"date": "2023-05-04", "close": 19.58, "volume": 88861.0}, {"date": "2023-05-05", "close": 19.41, "volume": 118532.0}, {"date": "2023-05-08", "close": 19.14, "volume": 102896.0}, {"date": "2023-05-09", "close": 18.94, "volume": 82622.0}, {"date": "2023-05-10", "close": 19.43, "volume": 97087.0}, {"date": "2023-05-11", "close": 19.38, "volume": 77551.0}, {"date": "2023-05-12", "close": 19.31, "volume": 55324.0}, {"date": "2023-05-15", "close": 19.52, "volume": 71145.0}, {"date": "2023-05-16", "close": 19.16, "volume": 57579.0}, {"date": "2023-05-17", "close": 19.66, "volume": 106166.0}, {"date": "2023-05-18", "close": 19.88, "volume": 74413.0}, {"date": "2023-05-19", "close": 20.02, "volume": 97437.0}, {"date": "2023-05-22", "close": 20.39, "volume": 79545.0}, {"date": "2023-05-23", "close": 20.05, "volume": 115892.0}, {"date": "2023-05-24", "close": 19.54, "volume": 70127.0}, {"date": "2023-05-25", "close": 18.87, "volume": 62576.0}, {"date": "2023-05-26", "close": 19.18, "volume": 74979.0}, {"date": "2023-05-30", "close": 19.22, "volume": 59451.0}, {"date": "2023-05-31", "close": 18.98, "volume": 113941.0}, {"date": "2023-06-01", "close": 18.99, "volume": 80251.0}, {"date": "2023-06-02", "close": 19.9, "volume": 135734.0}, {"date": "2023-06-05", "close": 18.86, "volume": 116917.0}, {"date": "2023-06-06", "close": 19.49, "volume": 114637.0}, {"date": "2023-06-07", "close": 20.48, "volume": 139793.0}, {"date": "2023-06-08", "close": 20.56, "volume": 112050.0}, {"date": "2023-06-09", "close": 20.35, "volume": 74895.0}, {"date": "2023-06-12", "close": 20.71, "volume": 117761.0}, {"date": "2023-06-13", "close": 20.46, "volume": 137447.0}, {"date": "2023-06-14", "close": 20.16, "volume": 144946.0}, {"date": "2023-06-15", "close": 20.36, "volume": 156213.0}, {"date": "2023-06-16", "close": 20.12, "volume": 547002.0}, {"date": "2023-06-20", "close": 19.85, "volume": 129022.0}, {"date": "2023-06-21", "close": 19.71, "volume": 116857.0}, {"date": "2023-06-22", "close": 19.22, "volume": 91248.0}, {"date": "2023-06-23", "close": 18.7, "volume": 366876.0}, {"date": "2023-06-26", "close": 19.06, "volume": 94542.0}, {"date": "2023-06-27", "close": 19.34, "volume": 82432.0}, {"date": "2023-06-28", "close": 19.5, "volume": 80260.0}, {"date": "2023-06-29", "close": 19.56, "volume": 124823.0}, {"date": "2023-06-30", "close": 19.43, "volume": 102937.0}, {"date": "2023-07-03", "close": 19.8, "volume": 53758.0}, {"date": "2023-07-05", "close": 18.63, "volume": 163400.0}, {"date": "2023-07-06", "close": 18.57, "volume": 114000.0}, {"date": "2023-07-07", "close": 18.9, "volume": 79951.0}, {"date": "2023-07-10", "close": 18.66, "volume": 87180.0}, {"date": "2023-07-11", "close": 18.55, "volume": 84927.0}, {"date": "2023-07-12", "close": 18.86, "volume": 118879.0}, {"date": "2023-07-13", "close": 18.84, "volume": 81407.0}, {"date": "2023-07-14", "close": 18.43, "volume": 67624.0}, {"date": "2023-07-17", "close": 18.07, "volume": 117334.0}, {"date": "2023-07-18", "close": 18.44, "volume": 109973.0}, {"date": "2023-07-19", "close": 18.76, "volume": 77619.0}, {"date": "2023-07-20", "close": 19.04, "volume": 68974.0}, {"date": "2023-07-21", "close": 18.54, "volume": 106478.0}, {"date": "2023-07-24", "close": 18.87, "volume": 84250.0}, {"date": "2023-07-25", "close": 18.8, "volume": 63342.0}, {"date": "2023-07-26", "close": 19.0, "volume": 52856.0}, {"date": "2023-07-27", "close": 18.74, "volume": 62954.0}, {"date": "2023-07-28", "close": 18.84, "volume": 63641.0}, {"date": "2023-07-31", "close": 18.67, "volume": 101531.0}, {"date": "2023-08-01", "close": 18.43, "volume": 93117.0}, {"date": "2023-08-02", "close": 19.09, "volume": 137667.0}, {"date": "2023-08-03", "close": 18.86, "volume": 74721.0}, {"date": "2023-08-04", "close": 19.7, "volume": 123994.0}, {"date": "2023-08-07", "close": 19.86, "volume": 109988.0}, {"date": "2023-08-08", "close": 21.42, "volume": 295097.0}, {"date": "2023-08-09", "close": 21.17, "volume": 108570.0}, {"date": "2023-08-10", "close": 21.66, "volume": 88077.0}, {"date": "2023-08-11", "close": 22.7, "volume": 163972.0}, {"date": "2023-08-14", "close": 22.93, "volume": 236282.0}, {"date": "2023-08-15", "close": 23.06, "volume": 100689.0}, {"date": "2023-08-16", "close": 22.29, "volume": 121467.0}, {"date": "2023-08-17", "close": 22.59, "volume": 101542.0}, {"date": "2023-08-18", "close": 22.84, "volume": 127264.0}, {"date": "2023-08-21", "close": 22.45, "volume": 90571.0}, {"date": "2023-08-22", "close": 22.23, "volume": 111292.0}, {"date": "2023-08-23", "close": 22.48, "volume": 59617.0}, {"date": "2023-08-24", "close": 22.47, "volume": 101853.0}, {"date": "2023-08-25", "close": 22.01, "volume": 129841.0}, {"date": "2023-08-28", "close": 22.24, "volume": 87162.0}, {"date": "2023-08-29", "close": 22.73, "volume": 74732.0}, {"date": "2023-08-30", "close": 22.91, "volume": 56398.0}, {"date": "2023-08-31", "close": 22.74, "volume": 86069.0}, {"date": "2023-09-01", "close": 22.55, "volume": 101888.0}, {"date": "2023-09-05", "close": 20.91, "volume": 178526.0}, {"date": "2023-09-06", "close": 20.58, "volume": 125506.0}, {"date": "2023-09-07", "close": 20.76, "volume": 109711.0}, {"date": "2023-09-08", "close": 20.85, "volume": 80638.0}, {"date": "2023-09-11", "close": 20.87, "volume": 98203.0}, {"date": "2023-09-12", "close": 20.77, "volume": 74698.0}, {"date": "2023-09-13", "close": 20.45, "volume": 141050.0}, {"date": "2023-09-14", "close": 20.93, "volume": 112076.0}, {"date": "2023-09-15", "close": 20.98, "volume": 685943.0}, {"date": "2023-09-18", "close": 20.66, "volume": 121169.0}, {"date": "2023-09-19", "close": 20.8, "volume": 142161.0}, {"date": "2023-09-20", "close": 20.54, "volume": 101879.0}, {"date": "2023-09-21", "close": 20.7, "volume": 101180.0}, {"date": "2023-09-22", "close": 20.4, "volume": 81612.0}, {"date": "2023-09-25", "close": 20.66, "volume": 74009.0}, {"date": "2023-09-26", "close": 20.42, "volume": 91625.0}, {"date": "2023-09-27", "close": 20.85, "volume": 100454.0}, {"date": "2023-09-28", "close": 21.03, "volume": 177390.0}, {"date": "2023-09-29", "close": 20.61, "volume": 168837.0}, {"date": "2023-10-02", "close": 20.81, "volume": 168715.0}, {"date": "2023-10-03", "close": 21.1, "volume": 100268.0}, {"date": "2023-10-04", "close": 21.84, "volume": 110773.0}, {"date": "2023-10-05", "close": 22.0, "volume": 164379.0}, {"date": "2023-10-06", "close": 21.75, "volume": 98151.0}, {"date": "2023-10-09", "close": 22.14, "volume": 71221.0}, {"date": "2023-10-10", "close": 22.2, "volume": 94574.0}, {"date": "2023-10-11", "close": 22.19, "volume": 66602.0}, {"date": "2023-10-12", "close": 21.86, "volume": 73805.0}, {"date": "2023-10-13", "close": 21.66, "volume": 75207.0}, {"date": "2023-10-16", "close": 22.38, "volume": 92091.0}, {"date": "2023-10-17", "close": 22.72, "volume": 157280.0}, {"date": "2023-10-18", "close": 22.47, "volume": 63764.0}, {"date": "2023-10-19", "close": 22.21, "volume": 96068.0}, {"date": "2023-10-20", "close": 21.94, "volume": 124799.0}, {"date": "2023-10-23", "close": 21.85, "volume": 80721.0}, {"date": "2023-10-24", "close": 22.35, "volume": 61380.0}, {"date": "2023-10-25", "close": 24.69, "volume": 257095.0}, {"date": "2023-10-26", "close": 24.5, "volume": 146396.0}, {"date": "2023-10-27", "close": 23.04, "volume": 121052.0}, {"date": "2023-10-30", "close": 23.14, "volume": 95664.0}, {"date": "2023-10-31", "close": 23.66, "volume": 90015.0}, {"date": "2023-11-01", "close": 23.51, "volume": 101898.0}, {"date": "2023-11-02", "close": 24.13, "volume": 142176.0}, {"date": "2023-11-03", "close": 24.74, "volume": 156198.0}, {"date": "2023-11-06", "close": 24.61, "volume": 141909.0}, {"date": "2023-11-07", "close": 24.08, "volume": 83206.0}, {"date": "2023-11-08", "close": 23.79, "volume": 80944.0}, {"date": "2023-11-09", "close": 23.66, "volume": 104271.0}, {"date": "2023-11-10", "close": 23.44, "volume": 112943.0}, {"date": "2023-11-13", "close": 23.17, "volume": 61861.0}, {"date": "2023-11-14", "close": 24.15, "volume": 154532.0}, {"date": "2023-11-15", "close": 24.07, "volume": 110291.0}, {"date": "2023-11-16", "close": 23.65, "volume": 107134.0}, {"date": "2023-11-17", "close": 23.6, "volume": 139467.0}, {"date": "2023-11-20", "close": 23.45, "volume": 110976.0}, {"date": "2023-11-21", "close": 23.11, "volume": 67079.0}, {"date": "2023-11-22", "close": 23.12, "volume": 62406.0}, {"date": "2023-11-24", "close": 23.55, "volume": 30250.0}, {"date": "2023-11-27", "close": 23.13, "volume": 91764.0}, {"date": "2023-11-28", "close": 22.7, "volume": 74813.0}, {"date": "2023-11-29", "close": 22.35, "volume": 118793.0}, {"date": "2023-11-30", "close": 22.27, "volume": 107154.0}, {"date": "2023-12-01", "close": 22.75, "volume": 126771.0}, {"date": "2023-12-04", "close": 22.64, "volume": 128209.0}, {"date": "2023-12-05", "close": 21.65, "volume": 155449.0}, {"date": "2023-12-06", "close": 21.18, "volume": 139154.0}, {"date": "2023-12-07", "close": 21.35, "volume": 177361.0}, {"date": "2023-12-08", "close": 20.82, "volume": 139702.0}, {"date": "2023-12-11", "close": 20.99, "volume": 137696.0}, {"date": "2023-12-12", "close": 20.57, "volume": 127379.0}, {"date": "2023-12-13", "close": 20.89, "volume": 235068.0}, {"date": "2023-12-14", "close": 20.64, "volume": 191423.0}, {"date": "2023-12-15", "close": 20.28, "volume": 1567868.0}, {"date": "2023-12-18", "close": 20.43, "volume": 196176.0}, {"date": "2023-12-19", "close": 21.23, "volume": 221909.0}, {"date": "2023-12-20", "close": 20.9, "volume": 173570.0}, {"date": "2023-12-21", "close": 21.03, "volume": 172268.0}, {"date": "2023-12-22", "close": 21.09, "volume": 111079.0}, {"date": "2023-12-26", "close": 21.44, "volume": 84213.0}, {"date": "2023-12-27", "close": 21.42, "volume": 105219.0}, {"date": "2023-12-28", "close": 21.42, "volume": 93801.0}, {"date": "2023-12-29", "close": 21.62, "volume": 138838.0}, {"date": "2024-01-02", "close": 21.45, "volume": 207979.0}, {"date": "2024-01-03", "close": 21.49, "volume": 149142.0}, {"date": "2024-01-04", "close": 21.1, "volume": 127595.0}, {"date": "2024-01-05", "close": 20.88, "volume": 183199.0}, {"date": "2024-01-08", "close": 21.04, "volume": 113979.0}, {"date": "2024-01-09", "close": 20.64, "volume": 87473.0}, {"date": "2024-01-10", "close": 20.63, "volume": 98642.0}, {"date": "2024-01-11", "close": 19.96, "volume": 192351.0}, {"date": "2024-01-12", "close": 20.3, "volume": 100499.0}, {"date": "2024-01-16", "close": 20.08, "volume": 79635.0}, {"date": "2024-01-17", "close": 19.62, "volume": 100876.0}, {"date": "2024-01-18", "close": 19.58, "volume": 74171.0}, {"date": "2024-01-19", "close": 20.04, "volume": 143345.0}, {"date": "2024-01-22", "close": 20.59, "volume": 181377.0}, {"date": "2024-01-23", "close": 20.84, "volume": 131650.0}, {"date": "2024-01-24", "close": 20.2, "volume": 86787.0}, {"date": "2024-01-25", "close": 20.73, "volume": 113828.0}, {"date": "2024-01-26", "close": 20.88, "volume": 74808.0}, {"date": "2024-01-29", "close": 21.01, "volume": 66482.0}, {"date": "2024-01-30", "close": 20.86, "volume": 55288.0}, {"date": "2024-01-31", "close": 20.49, "volume": 132520.0}, {"date": "2024-02-01", "close": 20.83, "volume": 80623.0}, {"date": "2024-02-02", "close": 20.27, "volume": 75733.0}, {"date": "2024-02-05", "close": 19.78, "volume": 94157.0}, {"date": "2024-02-06", "close": 19.73, "volume": 78899.0}, {"date": "2024-02-07", "close": 19.31, "volume": 74215.0}, {"date": "2024-02-08", "close": 19.78, "volume": 120928.0}, {"date": "2024-02-09", "close": 20.14, "volume": 102964.0}, {"date": "2024-02-12", "close": 20.64, "volume": 163814.0}, {"date": "2024-02-13", "close": 19.65, "volume": 198148.0}, {"date": "2024-02-14", "close": 19.65, "volume": 98673.0}, {"date": "2024-02-15", "close": 20.3, "volume": 169662.0}, {"date": "2024-02-16", "close": 19.66, "volume": 154279.0}, {"date": "2024-02-20", "close": 19.42, "volume": 154902.0}, {"date": "2024-02-21", "close": 21.12, "volume": 240618.0}, {"date": "2024-02-22", "close": 19.03, "volume": 236024.0}, {"date": "2024-02-23", "close": 18.57, "volume": 171668.0}, {"date": "2024-02-26", "close": 18.71, "volume": 134229.0}, {"date": "2024-02-27", "close": 18.64, "volume": 99958.0}, {"date": "2024-02-28", "close": 18.34, "volume": 101514.0}, {"date": "2024-02-29", "close": 18.66, "volume": 128680.0}, {"date": "2024-03-01", "close": 18.52, "volume": 188439.0}, {"date": "2024-03-04", "close": 18.77, "volume": 173578.0}, {"date": "2024-03-05", "close": 18.77, "volume": 144927.0}, {"date": "2024-03-06", "close": 18.79, "volume": 127033.0}, {"date": "2024-03-07", "close": 18.51, "volume": 85791.0}, {"date": "2024-03-08", "close": 18.32, "volume": 135107.0}, {"date": "2024-03-11", "close": 18.29, "volume": 112611.0}, {"date": "2024-03-12", "close": 17.83, "volume": 109966.0}, {"date": "2024-03-13", "close": 17.94, "volume": 176401.0}, {"date": "2024-03-14", "close": 17.44, "volume": 132392.0}, {"date": "2024-03-15", "close": 17.6, "volume": 452482.0}, {"date": "2024-03-18", "close": 17.34, "volume": 216786.0}, {"date": "2024-03-19", "close": 17.52, "volume": 126251.0}, {"date": "2024-03-20", "close": 17.72, "volume": 106453.0}, {"date": "2024-03-21", "close": 17.57, "volume": 149329.0}, {"date": "2024-03-22", "close": 17.15, "volume": 99394.0}, {"date": "2024-03-25", "close": 17.14, "volume": 99687.0}, {"date": "2024-03-26", "close": 17.19, "volume": 130442.0}, {"date": "2024-03-27", "close": 17.65, "volume": 155231.0}, {"date": "2024-03-28", "close": 17.37, "volume": 169302.0}, {"date": "2024-04-01", "close": 16.71, "volume": 144744.0}, {"date": "2024-04-02", "close": 16.32, "volume": 170019.0}, {"date": "2024-04-03", "close": 16.46, "volume": 142062.0}, {"date": "2024-04-04", "close": 16.59, "volume": 176203.0}, {"date": "2024-04-05", "close": 16.01, "volume": 216601.0}, {"date": "2024-04-08", "close": 15.51, "volume": 127342.0}, {"date": "2024-04-09", "close": 15.45, "volume": 118697.0}, {"date": "2024-04-10", "close": 14.98, "volume": 214295.0}, {"date": "2024-04-11", "close": 15.29, "volume": 162887.0}, {"date": "2024-04-12", "close": 14.93, "volume": 158887.0}, {"date": "2024-04-15", "close": 15.24, "volume": 200586.0}, {"date": "2024-04-16", "close": 14.64, "volume": 171492.0}, {"date": "2024-04-17", "close": 14.38, "volume": 147277.0}, {"date": "2024-04-18", "close": 14.45, "volume": 184084.0}, {"date": "2024-04-19", "close": 14.69, "volume": 184498.0}, {"date": "2024-04-22", "close": 13.99, "volume": 161409.0}, {"date": "2024-04-23", "close": 14.04, "volume": 216834.0}, {"date": "2024-04-24", "close": 14.17, "volume": 262750.0}, {"date": "2024-04-25", "close": 13.95, "volume": 249813.0}, {"date": "2024-04-26", "close": 13.39, "volume": 129143.0}, {"date": "2024-04-29", "close": 13.4, "volume": 160357.0}, {"date": "2024-04-30", "close": 12.82, "volume": 244935.0}, {"date": "2024-05-01", "close": 12.92, "volume": 222962.0}, {"date": "2024-05-02", "close": 13.25, "volume": 243374.0}, {"date": "2024-05-03", "close": 13.47, "volume": 295704.0}, {"date": "2024-05-06", "close": 14.16, "volume": 335831.0}, {"date": "2024-05-07", "close": 14.9, "volume": 407356.0}, {"date": "2024-05-08", "close": 16.37, "volume": 451673.0}, {"date": "2024-05-09", "close": 17.1, "volume": 364231.0}, {"date": "2024-05-10", "close": 16.9, "volume": 229915.0}, {"date": "2024-05-13", "close": 17.1, "volume": 189444.0}, {"date": "2024-05-14", "close": 17.43, "volume": 159653.0}, {"date": "2024-05-15", "close": 17.71, "volume": 183524.0}, {"date": "2024-05-16", "close": 18.16, "volume": 189816.0}, {"date": "2024-05-17", "close": 18.32, "volume": 121355.0}, {"date": "2024-05-20", "close": 17.85, "volume": 152461.0}, {"date": "2024-05-21", "close": 17.83, "volume": 191538.0}, {"date": "2024-05-22", "close": 17.84, "volume": 141807.0}, {"date": "2024-05-23", "close": 17.72, "volume": 174067.0}, {"date": "2024-05-24", "close": 17.82, "volume": 110997.0}, {"date": "2024-05-28", "close": 17.485, "volume": 186634.0}, {"date": "2024-05-29", "close": 17.78, "volume": 158250.0}, {"date": "2024-05-30", "close": 18.24, "volume": 213556.0}, {"date": "2024-05-31", "close": 18.81, "volume": 287147.0}, {"date": "2024-06-03", "close": 18.76, "volume": 172722.0}, {"date": "2024-06-04", "close": 18.57, "volume": 113055.0}, {"date": "2024-06-05", "close": 18.82, "volume": 130172.0}, {"date": "2024-06-06", "close": 18.41, "volume": 105288.0}, {"date": "2024-06-07", "close": 17.81, "volume": 144792.0}, {"date": "2024-06-10", "close": 16.27, "volume": 411334.0}, {"date": "2024-06-11", "close": 16.92, "volume": 242609.0}, {"date": "2024-06-12", "close": 16.64, "volume": 146194.0}, {"date": "2024-06-13", "close": 16.17, "volume": 155858.0}, {"date": "2024-06-14", "close": 15.89, "volume": 192008.0}, {"date": "2024-06-17", "close": 16.14, "volume": 172130.0}, {"date": "2024-06-18", "close": 16.05, "volume": 190289.0}, {"date": "2024-06-20", "close": 15.77, "volume": 207163.0}, {"date": "2024-06-21", "close": 15.93, "volume": 816209.0}, {"date": "2024-06-24", "close": 16.1, "volume": 182838.0}, {"date": "2024-06-25", "close": 15.85, "volume": 157171.0}, {"date": "2024-06-26", "close": 15.71, "volume": 149204.0}, {"date": "2024-06-27", "close": 16.0, "volume": 111247.0}, {"date": "2024-06-28", "close": 16.33, "volume": 570787.0}, {"date": "2024-07-01", "close": 16.93, "volume": 188488.0}, {"date": "2024-07-02", "close": 16.9, "volume": 207517.0}, {"date": "2024-07-03", "close": 16.83, "volume": 93487.0}, {"date": "2024-07-05", "close": 16.56, "volume": 117887.0}, {"date": "2024-07-08", "close": 16.72, "volume": 195368.0}, {"date": "2024-07-09", "close": 16.69, "volume": 122474.0}, {"date": "2024-07-10", "close": 16.74, "volume": 99964.0}, {"date": "2024-07-11", "close": 17.79, "volume": 183417.0}, {"date": "2024-07-12", "close": 17.9, "volume": 172299.0}, {"date": "2024-07-15", "close": 18.42, "volume": 199755.0}, {"date": "2024-07-16", "close": 19.26, "volume": 210952.0}, {"date": "2024-07-17", "close": 19.65, "volume": 174064.0}, {"date": "2024-07-18", "close": 19.4, "volume": 163031.0}, {"date": "2024-07-19", "close": 19.27, "volume": 143036.0}, {"date": "2024-07-22", "close": 19.56, "volume": 166936.0}, {"date": "2024-07-23", "close": 19.61, "volume": 182198.0}, {"date": "2024-07-24", "close": 19.62, "volume": 169967.0}, {"date": "2024-07-25", "close": 20.46, "volume": 167857.0}, {"date": "2024-07-26", "close": 20.78, "volume": 135711.0}, {"date": "2024-07-29", "close": 20.52, "volume": 93651.0}, {"date": "2024-07-30", "close": 21.01, "volume": 160438.0}, {"date": "2024-07-31", "close": 21.29, "volume": 202309.0}, {"date": "2024-08-01", "close": 20.5, "volume": 179896.0}, {"date": "2024-08-02", "close": 19.82, "volume": 145189.0}, {"date": "2024-08-05", "close": 18.41, "volume": 173429.0}, {"date": "2024-08-06", "close": 18.49, "volume": 159872.0}, {"date": "2024-08-07", "close": 15.78, "volume": 246873.0}, {"date": "2024-08-08", "close": 15.59, "volume": 190464.0}, {"date": "2024-08-09", "close": 15.27, "volume": 291432.0}, {"date": "2024-08-12", "close": 14.23, "volume": 368964.0}, {"date": "2024-08-13", "close": 14.37, "volume": 335656.0}, {"date": "2024-08-14", "close": 14.01, "volume": 172078.0}, {"date": "2024-08-15", "close": 14.37, "volume": 210087.0}, {"date": "2024-08-16", "close": 13.99, "volume": 204337.0}, {"date": "2024-08-19", "close": 14.53, "volume": 226823.0}, {"date": "2024-08-20", "close": 13.77, "volume": 191282.0}, {"date": "2024-08-21", "close": 14.23, "volume": 145880.0}, {"date": "2024-08-22", "close": 14.37, "volume": 211572.0}, {"date": "2024-08-23", "close": 15.04, "volume": 234196.0}, {"date": "2024-08-26", "close": 15.3, "volume": 214525.0}, {"date": "2024-08-27", "close": 15.3, "volume": 144351.0}, {"date": "2024-08-28", "close": 15.3, "volume": 172733.0}, {"date": "2024-08-29", "close": 15.32, "volume": 160969.0}, {"date": "2024-08-30", "close": 15.12, "volume": 145087.0}, {"date": "2024-09-03", "close": 14.77, "volume": 214644.0}, {"date": "2024-09-04", "close": 15.47, "volume": 159018.0}, {"date": "2024-09-05", "close": 15.35, "volume": 153798.0}, {"date": "2024-09-06", "close": 14.99, "volume": 143457.0}, {"date": "2024-09-09", "close": 13.96, "volume": 508630.0}, {"date": "2024-09-10", "close": 14.64, "volume": 257339.0}, {"date": "2024-09-11", "close": 14.34, "volume": 213759.0}, {"date": "2024-09-12", "close": 14.82, "volume": 184114.0}, {"date": "2024-09-13", "close": 15.64, "volume": 205929.0}, {"date": "2024-09-16", "close": 15.88, "volume": 232184.0}, {"date": "2024-09-17", "close": 15.93, "volume": 222273.0}, {"date": "2024-09-18", "close": 16.4, "volume": 376013.0}, {"date": "2024-09-19", "close": 15.83, "volume": 264204.0}, {"date": "2024-09-20", "close": 15.59, "volume": 1957341.0}, {"date": "2024-09-23", "close": 15.4, "volume": 167628.0}, {"date": "2024-09-24", "close": 15.09, "volume": 175339.0}, {"date": "2024-09-25", "close": 14.58, "volume": 199867.0}, {"date": "2024-09-26", "close": 14.55, "volume": 180052.0}, {"date": "2024-09-27", "close": 14.6, "volume": 152595.0}, {"date": "2024-09-30", "close": 14.11, "volume": 203914.0}, {"date": "2024-10-01", "close": 13.81, "volume": 256038.0}, {"date": "2024-10-02", "close": 13.26, "volume": 281473.0}, {"date": "2024-10-03", "close": 13.31, "volume": 235069.0}, {"date": "2024-10-04", "close": 13.45, "volume": 195677.0}, {"date": "2024-10-07", "close": 13.08, "volume": 353652.0}, {"date": "2024-10-08", "close": 13.17, "volume": 178540.0}, {"date": "2024-10-09", "close": 13.3, "volume": 135497.0}, {"date": "2024-10-10", "close": 12.9, "volume": 167133.0}, {"date": "2024-10-11", "close": 12.77, "volume": 165660.0}, {"date": "2024-10-14", "close": 12.76, "volume": 158641.0}, {"date": "2024-10-15", "close": 13.29, "volume": 187273.0}, {"date": "2024-10-16", "close": 14.04, "volume": 258691.0}, {"date": "2024-10-17", "close": 14.1, "volume": 146604.0}, {"date": "2024-10-18", "close": 14.01, "volume": 144317.0}, {"date": "2024-10-21", "close": 13.71, "volume": 179708.0}, {"date": "2024-10-22", "close": 14.11, "volume": 219540.0}, {"date": "2024-10-23", "close": 14.48, "volume": 247899.0}, {"date": "2024-10-24", "close": 15.06, "volume": 302580.0}, {"date": "2024-10-25", "close": 14.97, "volume": 219295.0}, {"date": "2024-10-28", "close": 14.96, "volume": 159964.0}, {"date": "2024-10-29", "close": 15.2, "volume": 183016.0}, {"date": "2024-10-30", "close": 14.1, "volume": 173537.0}, {"date": "2024-10-31", "close": 13.84, "volume": 201020.0}, {"date": "2024-11-01", "close": 14.29, "volume": 163039.0}, {"date": "2024-11-04", "close": 14.25, "volume": 196539.0}, {"date": "2024-11-05", "close": 14.44, "volume": 175801.0}, {"date": "2024-11-06", "close": 15.58, "volume": 397683.0}, {"date": "2024-11-07", "close": 12.89, "volume": 748791.0}, {"date": "2024-11-08", "close": 13.03, "volume": 389526.0}, {"date": "2024-11-11", "close": 13.02, "volume": 287318.0}, {"date": "2024-11-12", "close": 12.93, "volume": 246556.0}, {"date": "2024-11-13", "close": 12.62, "volume": 190428.0}, {"date": "2024-11-14", "close": 13.1, "volume": 274470.0}, {"date": "2024-11-15", "close": 12.93, "volume": 189669.0}, {"date": "2024-11-18", "close": 13.01, "volume": 203762.0}, {"date": "2024-11-19", "close": 12.79, "volume": 137111.0}, {"date": "2024-11-20", "close": 12.46, "volume": 211850.0}, {"date": "2024-11-21", "close": 12.59, "volume": 260120.0}, {"date": "2024-11-22", "close": 13.26, "volume": 249940.0}, {"date": "2024-11-25", "close": 13.4, "volume": 312635.0}, {"date": "2024-11-26", "close": 12.92, "volume": 239577.0}, {"date": "2024-11-27", "close": 13.15, "volume": 147684.0}, {"date": "2024-11-29", "close": 13.33, "volume": 131586.0}, {"date": "2024-12-02", "close": 13.74, "volume": 171659.0}, {"date": "2024-12-03", "close": 13.51, "volume": 223905.0}, {"date": "2024-12-04", "close": 13.91, "volume": 240321.0}, {"date": "2024-12-05", "close": 13.54, "volume": 190053.0}, {"date": "2024-12-06", "close": 13.63, "volume": 178231.0}, {"date": "2024-12-09", "close": 13.61, "volume": 167493.0}, {"date": "2024-12-10", "close": 13.62, "volume": 191102.0}, {"date": "2024-12-11", "close": 13.62, "volume": 186534.0}, {"date": "2024-12-12", "close": 13.45, "volume": 144296.0}, {"date": "2024-12-13", "close": 13.26, "volume": 133725.0}, {"date": "2024-12-16", "close": 13.63, "volume": 212409.0}, {"date": "2024-12-17", "close": 13.36, "volume": 225449.0}, {"date": "2024-12-18", "close": 12.72, "volume": 229701.0}, {"date": "2024-12-19", "close": 12.71, "volume": 198240.0}, {"date": "2024-12-20", "close": 12.5, "volume": 1780156.0}, {"date": "2024-12-23", "close": 12.67, "volume": 200709.0}, {"date": "2024-12-24", "close": 12.84, "volume": 54024.0}, {"date": "2024-12-26", "close": 13.01, "volume": 156673.0}, {"date": "2024-12-27", "close": 12.44, "volume": 167882.0}, {"date": "2024-12-30", "close": 12.42, "volume": 243561.0}, {"date": "2024-12-31", "close": 12.61, "volume": 145217.0}, {"date": "2025-01-02", "close": 12.34, "volume": 166558.0}, {"date": "2025-01-03", "close": 12.46, "volume": 147958.0}, {"date": "2025-01-06", "close": 12.56, "volume": 263289.0}, {"date": "2025-01-07", "close": 12.61, "volume": 209732.0}, {"date": "2025-01-08", "close": 12.55, "volume": 170384.0}, {"date": "2025-01-10", "close": 11.98, "volume": 185734.0}, {"date": "2025-01-13", "close": 11.74, "volume": 211804.0}, {"date": "2025-01-14", "close": 11.63, "volume": 205843.0}, {"date": "2025-01-15", "close": 11.69, "volume": 166075.0}, {"date": "2025-01-16", "close": 11.7, "volume": 173798.0}, {"date": "2025-01-17", "close": 11.68, "volume": 129474.0}, {"date": "2025-01-21", "close": 11.93, "volume": 193016.0}, {"date": "2025-01-22", "close": 11.22, "volume": 243011.0}, {"date": "2025-01-23", "close": 11.34, "volume": 239389.0}, {"date": "2025-01-24", "close": 11.52, "volume": 190125.0}, {"date": "2025-01-27", "close": 11.25, "volume": 233589.0}, {"date": "2025-01-28", "close": 11.11, "volume": 172681.0}, {"date": "2025-01-29", "close": 10.82, "volume": 214079.0}, {"date": "2025-01-30", "close": 10.69, "volume": 263354.0}, {"date": "2025-01-31", "close": 10.8, "volume": 203875.0}, {"date": "2025-02-03", "close": 10.5, "volume": 204882.0}, {"date": "2025-02-04", "close": 10.84, "volume": 198699.0}, {"date": "2025-02-05", "close": 11.54, "volume": 338624.0}, {"date": "2025-02-06", "close": 11.49, "volume": 154627.0}, {"date": "2025-02-07", "close": 11.42, "volume": 179665.0}, {"date": "2025-02-10", "close": 11.84, "volume": 151461.0}, {"date": "2025-02-11", "close": 11.87, "volume": 135657.0}, {"date": "2025-02-12", "close": 11.5, "volume": 170679.0}, {"date": "2025-02-13", "close": 11.91, "volume": 168677.0}, {"date": "2025-02-14", "close": 11.9, "volume": 125103.0}, {"date": "2025-02-18", "close": 11.97, "volume": 143497.0}, {"date": "2025-02-19", "close": 11.82, "volume": 197928.0}, {"date": "2025-02-20", "close": 10.62, "volume": 623480.0}, {"date": "2025-02-21", "close": 10.78, "volume": 365651.0}, {"date": "2025-02-24", "close": 11.25, "volume": 275072.0}, {"date": "2025-02-25", "close": 10.94, "volume": 209317.0}, {"date": "2025-02-26", "close": 10.57, "volume": 193392.0}, {"date": "2025-02-27", "close": 10.75, "volume": 231909.0}, {"date": "2025-02-28", "close": 10.81, "volume": 235954.0}, {"date": "2025-03-03", "close": 11.01, "volume": 192228.0}, {"date": "2025-03-04", "close": 11.16, "volume": 243591.0}, {"date": "2025-03-05", "close": 11.37, "volume": 286106.0}, {"date": "2025-03-06", "close": 11.55, "volume": 256132.0}, {"date": "2025-03-07", "close": 11.8, "volume": 229652.0}, {"date": "2025-03-10", "close": 11.78, "volume": 286413.0}, {"date": "2025-03-11", "close": 12.18, "volume": 323908.0}, {"date": "2025-03-12", "close": 12.07, "volume": 318271.0}, {"date": "2025-03-13", "close": 12.09, "volume": 233202.0}, {"date": "2025-03-14", "close": 12.28, "volume": 204749.0}, {"date": "2025-03-17", "close": 12.42, "volume": 226990.0}, {"date": "2025-03-18", "close": 12.7, "volume": 238904.0}, {"date": "2025-03-19", "close": 12.55, "volume": 565544.0}, {"date": "2025-03-20", "close": 12.45, "volume": 469282.0}, {"date": "2025-03-21", "close": 12.78, "volume": 1067398.0}, {"date": "2025-03-24", "close": 12.84, "volume": 456440.0}, {"date": "2025-03-25", "close": 12.66, "volume": 450217.0}, {"date": "2025-03-26", "close": 13.0, "volume": 196138.0}, {"date": "2025-03-27", "close": 13.48, "volume": 228166.0}, {"date": "2025-03-28", "close": 12.74, "volume": 201813.0}, {"date": "2025-03-31", "close": 12.57, "volume": 241236.0}, {"date": "2025-04-01", "close": 12.75, "volume": 161442.0}, {"date": "2025-04-02", "close": 13.1, "volume": 202919.0}, {"date": "2025-04-03", "close": 12.76, "volume": 362145.0}, {"date": "2025-04-04", "close": 12.35, "volume": 484779.0}, {"date": "2025-04-07", "close": 12.06, "volume": 707987.0}, {"date": "2025-04-08", "close": 12.45, "volume": 405903.0}, {"date": "2025-04-09", "close": 12.62, "volume": 404524.0}, {"date": "2025-04-10", "close": 12.5, "volume": 246409.0}, {"date": "2025-04-11", "close": 12.66, "volume": 237245.0}, {"date": "2025-04-14", "close": 12.87, "volume": 218617.0}, {"date": "2025-04-15", "close": 13.01, "volume": 169327.0}, {"date": "2025-04-16", "close": 12.84, "volume": 256465.0}, {"date": "2025-04-17", "close": 13.07, "volume": 207495.0}, {"date": "2025-04-21", "close": 12.81, "volume": 196730.0}, {"date": "2025-04-22", "close": 12.94, "volume": 181286.0}, {"date": "2025-04-23", "close": 12.84, "volume": 163006.0}, {"date": "2025-04-24", "close": 12.96, "volume": 125871.0}, {"date": "2025-04-25", "close": 12.73, "volume": 187007.0}, {"date": "2025-04-28", "close": 12.83, "volume": 192170.0}, {"date": "2025-04-29", "close": 13.02, "volume": 193920.0}, {"date": "2025-04-30", "close": 11.14, "volume": 856047.0}, {"date": "2025-05-01", "close": 11.49, "volume": 490800.0}, {"date": "2025-05-02", "close": 11.98, "volume": 464528.0}, {"date": "2025-05-05", "close": 11.24, "volume": 477665.0}, {"date": "2025-05-06", "close": 11.73, "volume": 269662.0}, {"date": "2025-05-07", "close": 11.56, "volume": 223692.0}, {"date": "2025-05-08", "close": 11.73, "volume": 258771.0}, {"date": "2025-05-09", "close": 11.92, "volume": 199578.0}, {"date": "2025-05-12", "close": 12.03, "volume": 239769.0}, {"date": "2025-05-13", "close": 11.99, "volume": 240041.0}, {"date": "2025-05-14", "close": 11.77, "volume": 309538.0}, {"date": "2025-05-15", "close": 11.7, "volume": 345971.0}, {"date": "2025-05-16", "close": 11.67, "volume": 214226.0}, {"date": "2025-05-19", "close": 11.04, "volume": 168202.0}, {"date": "2025-05-20", "close": 11.31, "volume": 289591.0}, {"date": "2025-05-21", "close": 11.12, "volume": 217351.0}, {"date": "2025-05-22", "close": 11.31, "volume": 313916.0}, {"date": "2025-05-23", "close": 11.26, "volume": 357896.0}, {"date": "2025-05-27", "close": 12.27, "volume": 432936.0}, {"date": "2025-05-28", "close": 12.58, "volume": 281070.0}, {"date": "2025-05-29", "close": 12.42, "volume": 433956.0}, {"date": "2025-05-30", "close": 12.58, "volume": 421029.0}, {"date": "2025-06-02", "close": 12.5, "volume": 363124.0}, {"date": "2025-06-03", "close": 12.92, "volume": 350723.0}, {"date": "2025-06-04", "close": 12.86, "volume": 211972.0}, {"date": "2025-06-05", "close": 13.23, "volume": 225595.0}, {"date": "2025-06-06", "close": 13.5, "volume": 207630.0}, {"date": "2025-06-09", "close": 13.69, "volume": 264585.0}, {"date": "2025-06-10", "close": 13.84, "volume": 226112.0}, {"date": "2025-06-11", "close": 13.94, "volume": 219042.0}, {"date": "2025-06-12", "close": 13.88, "volume": 232914.0}, {"date": "2025-06-13", "close": 13.84, "volume": 228710.0}, {"date": "2025-06-16", "close": 14.3, "volume": 322893.0}, {"date": "2025-06-17", "close": 13.89, "volume": 263761.0}, {"date": "2025-06-18", "close": 14.15, "volume": 272711.0}, {"date": "2025-06-20", "close": 13.91, "volume": 864591.0}, {"date": "2025-06-23", "close": 13.85, "volume": 317138.0}, {"date": "2025-06-24", "close": 14.26, "volume": 227843.0}, {"date": "2025-06-25", "close": 13.96, "volume": 175570.0}, {"date": "2025-06-26", "close": 14.03, "volume": 156862.0}, {"date": "2025-06-27", "close": 13.68, "volume": 540243.0}, {"date": "2025-06-30", "close": 13.66, "volume": 311402.0}, {"date": "2025-07-01", "close": 14.01, "volume": 260421.0}, {"date": "2025-07-02", "close": 14.3, "volume": 232345.0}, {"date": "2025-07-03", "close": 14.42, "volume": 145008.0}, {"date": "2025-07-07", "close": 14.41, "volume": 236233.0}, {"date": "2025-07-08", "close": 14.67, "volume": 493859.0}, {"date": "2025-07-09", "close": 14.53, "volume": 265893.0}, {"date": "2025-07-10", "close": 14.88, "volume": 254031.0}, {"date": "2025-07-11", "close": 14.78, "volume": 176745.0}, {"date": "2025-07-14", "close": 15.19, "volume": 441148.0}, {"date": "2025-07-15", "close": 14.42, "volume": 418527.0}, {"date": "2025-07-16", "close": 14.58, "volume": 312163.0}, {"date": "2025-07-17", "close": 14.73, "volume": 456985.0}, {"date": "2025-07-18", "close": 14.73, "volume": 288857.0}, {"date": "2025-07-21", "close": 15.15, "volume": 272843.0}, {"date": "2025-07-22", "close": 15.21, "volume": 372763.0}, {"date": "2025-07-23", "close": 15.7, "volume": 350320.0}, {"date": "2025-07-24", "close": 15.4, "volume": 189701.0}, {"date": "2025-07-25", "close": 15.17, "volume": 209095.0}, {"date": "2025-07-28", "close": 15.05, "volume": 245262.0}, {"date": "2025-07-29", "close": 14.8, "volume": 275969.0}, {"date": "2025-07-30", "close": 14.8, "volume": 278579.0}, {"date": "2025-07-31", "close": 14.68, "volume": 323730.0}, {"date": "2025-08-01", "close": 13.245, "volume": 580471.0}, {"date": "2025-08-04", "close": 12.91, "volume": 400653.0}, {"date": "2025-08-05", "close": 13.28, "volume": 391110.0}, {"date": "2025-08-06", "close": 12.97, "volume": 272052.0}, {"date": "2025-08-07", "close": 12.73, "volume": 370270.0}, {"date": "2025-08-08", "close": 12.17, "volume": 507254.0}, {"date": "2025-08-11", "close": 11.88, "volume": 406451.0}, {"date": "2025-08-12", "close": 12.75, "volume": 505983.0}, {"date": "2025-08-13", "close": 12.89, "volume": 383408.0}, {"date": "2025-08-14", "close": 12.59, "volume": 488855.0}, {"date": "2025-08-15", "close": 12.5, "volume": 251813.0}, {"date": "2025-08-18", "close": 12.5, "volume": 270794.0}, {"date": "2025-08-19", "close": 12.54, "volume": 202810.0}, {"date": "2025-08-20", "close": 12.53, "volume": 219899.0}, {"date": "2025-08-21", "close": 12.74, "volume": 187013.0}, {"date": "2025-08-22", "close": 13.18, "volume": 331626.0}, {"date": "2025-08-25", "close": 13.23, "volume": 265889.0}, {"date": "2025-08-26", "close": 13.25, "volume": 433703.0}, {"date": "2025-08-27", "close": 13.42, "volume": 216007.0}, {"date": "2025-08-28", "close": 13.25, "volume": 211376.0}, {"date": "2025-08-29", "close": 13.25, "volume": 397965.0}, {"date": "2025-09-02", "close": 12.95, "volume": 413136.0}, {"date": "2025-09-03", "close": 12.76, "volume": 310281.0}, {"date": "2025-09-04", "close": 13.12, "volume": 255198.0}, {"date": "2025-09-05", "close": 13.45, "volume": 424067.0}, {"date": "2025-09-08", "close": 13.63, "volume": 389482.0}, {"date": "2025-09-09", "close": 13.63, "volume": 373647.0}, {"date": "2025-09-10", "close": 13.27, "volume": 333093.0}, {"date": "2025-09-11", "close": 13.7, "volume": 418485.0}, {"date": "2025-09-12", "close": 13.56, "volume": 269485.0}, {"date": "2025-09-15", "close": 13.82, "volume": 263544.0}, {"date": "2025-09-16", "close": 13.95, "volume": 374186.0}, {"date": "2025-09-17", "close": 14.13, "volume": 397232.0}, {"date": "2025-09-18", "close": 14.21, "volume": 330255.0}, {"date": "2025-09-19", "close": 13.76, "volume": 1065856.0}, {"date": "2025-09-22", "close": 13.77, "volume": 331694.0}, {"date": "2025-09-23", "close": 13.58, "volume": 255654.0}, {"date": "2025-09-24", "close": 13.21, "volume": 227172.0}, {"date": "2025-09-25", "close": 13.17, "volume": 227864.0}, {"date": "2025-09-26", "close": 13.29, "volume": 157951.0}, {"date": "2025-09-29", "close": 13.29, "volume": 175456.0}, {"date": "2025-09-30", "close": 13.42, "volume": 213917.0}, {"date": "2025-10-01", "close": 13.18, "volume": 183334.0}, {"date": "2025-10-02", "close": 13.23, "volume": 187490.0}, {"date": "2025-10-03", "close": 13.82, "volume": 279165.0}, {"date": "2025-10-06", "close": 13.4, "volume": 259522.0}, {"date": "2025-10-07", "close": 13.48, "volume": 254415.0}, {"date": "2025-10-08", "close": 13.77, "volume": 245766.0}, {"date": "2025-10-09", "close": 13.1, "volume": 348864.0}, {"date": "2025-10-10", "close": 13.12, "volume": 257892.0}, {"date": "2025-10-13", "close": 13.3, "volume": 224380.0}, {"date": "2025-10-14", "close": 13.44, "volume": 250432.0}, {"date": "2025-10-15", "close": 13.62, "volume": 227806.0}, {"date": "2025-10-16", "close": 13.21, "volume": 284340.0}, {"date": "2025-10-17", "close": 13.17, "volume": 241957.0}, {"date": "2025-10-20", "close": 12.76, "volume": 204976.0}, {"date": "2025-10-21", "close": 12.76, "volume": 226911.0}, {"date": "2025-10-22", "close": 12.73, "volume": 314896.0}, {"date": "2025-10-23", "close": 12.77, "volume": 285116.0}, {"date": "2025-10-24", "close": 13.12, "volume": 258719.0}, {"date": "2025-10-27", "close": 12.89, "volume": 217214.0}, {"date": "2025-10-28", "close": 12.92, "volume": 256644.0}, {"date": "2025-10-29", "close": 13.11, "volume": 374863.0}, {"date": "2025-10-30", "close": 12.43, "volume": 622473.0}, {"date": "2025-10-31", "close": 12.32, "volume": 518398.0}, {"date": "2025-11-03", "close": 12.17, "volume": 393907.0}, {"date": "2025-11-04", "close": 11.57, "volume": 298891.0}, {"date": "2025-11-05", "close": 11.47, "volume": 369665.0}, {"date": "2025-11-06", "close": 11.26, "volume": 317628.0}, {"date": "2025-11-07", "close": 10.9, "volume": 283617.0}, {"date": "2025-11-10", "close": 11.02, "volume": 264920.0}, {"date": "2025-11-11", "close": 11.09, "volume": 186635.0}, {"date": "2025-11-12", "close": 10.81, "volume": 246464.0}, {"date": "2025-11-13", "close": 10.43, "volume": 336136.0}, {"date": "2025-11-14", "close": 10.35, "volume": 303970.0}, {"date": "2025-11-17", "close": 9.9, "volume": 445321.0}, {"date": "2025-11-18", "close": 10.06, "volume": 270159.0}, {"date": "2025-11-19", "close": 9.96, "volume": 417045.0}, {"date": "2025-11-20", "close": 10.07, "volume": 361101.0}, {"date": "2025-11-21", "close": 10.65, "volume": 386244.0}, {"date": "2025-11-24", "close": 10.77, "volume": 511018.0}, {"date": "2025-11-25", "close": 11.01, "volume": 315034.0}, {"date": "2025-11-26", "close": 10.99, "volume": 495582.0}, {"date": "2025-11-28", "close": 10.93, "volume": 158336.0}, {"date": "2025-12-01", "close": 10.75, "volume": 224054.0}, {"date": "2025-12-02", "close": 10.79, "volume": 249935.0}, {"date": "2025-12-03", "close": 10.79, "volume": 198459.0}, {"date": "2025-12-04", "close": 10.87, "volume": 261570.0}, {"date": "2025-12-05", "close": 11.29, "volume": 261305.0}, {"date": "2025-12-08", "close": 11.24, "volume": 433775.0}, {"date": "2025-12-09", "close": 11.11, "volume": 345802.0}, {"date": "2025-12-10", "close": 11.425, "volume": 679383.0}, {"date": "2025-12-11", "close": 11.63, "volume": 299831.0}, {"date": "2025-12-12", "close": 11.72, "volume": 379304.0}, {"date": "2025-12-15", "close": 11.91, "volume": 471714.0}, {"date": "2025-12-16", "close": 11.89, "volume": 553056.0}, {"date": "2025-12-17", "close": 11.67, "volume": 563670.0}, {"date": "2025-12-18", "close": 11.55, "volume": 433585.0}, {"date": "2025-12-19", "close": 11.2, "volume": 838136.0}, {"date": "2025-12-22", "close": 11.31, "volume": 274726.0}, {"date": "2025-12-23", "close": 11.33, "volume": 450171.0}, {"date": "2025-12-24", "close": 11.41, "volume": 158747.0}, {"date": "2025-12-26", "close": 11.31, "volume": 181255.0}, {"date": "2025-12-29", "close": 11.53, "volume": 291655.0}, {"date": "2025-12-30", "close": 11.62, "volume": 228703.0}, {"date": "2025-12-31", "close": 11.56, "volume": 284681.0}, {"date": "2026-01-02", "close": 11.31, "volume": 307564.0}, {"date": "2026-01-05", "close": 11.32, "volume": 240447.0}, {"date": "2026-01-06", "close": 11.57, "volume": 232383.0}, {"date": "2026-01-07", "close": 11.55, "volume": 224824.0}, {"date": "2026-01-08", "close": 11.62, "volume": 228866.0}, {"date": "2026-01-09", "close": 11.56, "volume": 185407.0}, {"date": "2026-01-12", "close": 11.76, "volume": 208363.0}, {"date": "2026-01-13", "close": 11.75, "volume": 233627.0}, {"date": "2026-01-14", "close": 11.58, "volume": 280487.0}, {"date": "2026-01-15", "close": 11.63, "volume": 289357.0}, {"date": "2026-01-16", "close": 11.64, "volume": 347165.0}, {"date": "2026-01-20", "close": 11.18, "volume": 299613.0}, {"date": "2026-01-21", "close": 11.66, "volume": 313973.0}, {"date": "2026-01-22", "close": 11.64, "volume": 247901.0}, {"date": "2026-01-23", "close": 11.12, "volume": 379670.0}, {"date": "2026-01-26", "close": 11.16, "volume": 276333.0}, {"date": "2026-01-27", "close": 11.1, "volume": 373725.0}, {"date": "2026-01-28", "close": 11.04, "volume": 224819.0}, {"date": "2026-01-29", "close": 11.29, "volume": 238797.0}, {"date": "2026-01-30", "close": 11.87, "volume": 352198.0}, {"date": "2026-02-02", "close": 11.97, "volume": 320113.0}, {"date": "2026-02-03", "close": 11.78, "volume": 267463.0}, {"date": "2026-02-04", "close": 11.74, "volume": 238593.0}, {"date": "2026-02-05", "close": 12.16, "volume": 617343.0}, {"date": "2026-02-06", "close": 12.22, "volume": 411518.0}, {"date": "2026-02-09", "close": 12.48, "volume": 256988.0}, {"date": "2026-02-10", "close": 12.65, "volume": 217443.0}, {"date": "2026-02-11", "close": 12.65, "volume": 376137.0}, {"date": "2026-02-12", "close": 12.78, "volume": 325951.0}, {"date": "2026-02-13", "close": 12.94, "volume": 338365.0}, {"date": "2026-02-17", "close": 13.01, "volume": 141530.0}, {"date": "2026-02-18", "close": 13.18, "volume": 201654.0}, {"date": "2026-02-19", "close": 13.42, "volume": 334492.0}, {"date": "2026-02-20", "close": 13.47, "volume": 254452.0}, {"date": "2026-02-23", "close": 13.34, "volume": 252410.0}, {"date": "2026-02-24", "close": 13.42, "volume": 199976.0}, {"date": "2026-02-25", "close": 13.55, "volume": 258491.0}, {"date": "2026-02-26", "close": 13.96, "volume": 373370.0}, {"date": "2026-02-27", "close": 13.63, "volume": 368480.0}, {"date": "2026-03-02", "close": 13.86, "volume": 285643.0}, {"date": "2026-03-03", "close": 14.31, "volume": 208055.0}, {"date": "2026-03-04", "close": 15.62, "volume": 521286.0}, {"date": "2026-03-05", "close": 15.39, "volume": 496830.0}, {"date": "2026-03-06", "close": 15.28, "volume": 426265.0}, {"date": "2026-03-09", "close": 14.51, "volume": 268194.0}, {"date": "2026-03-10", "close": 14.7, "volume": 218463.0}, {"date": "2026-03-11", "close": 14.53, "volume": 222194.0}, {"date": "2026-03-12", "close": 14.75, "volume": 217269.0}, {"date": "2026-03-13", "close": 14.68, "volume": 178537.0}, {"date": "2026-03-16", "close": 14.75, "volume": 182326.0}, {"date": "2026-03-17", "close": 14.85, "volume": 215310.0}, {"date": "2026-03-18", "close": 14.55, "volume": 203552.0}, {"date": "2026-03-19", "close": 14.35, "volume": 251282.0}, {"date": "2026-03-20", "close": 13.98, "volume": 673713.0}, {"date": "2026-03-23", "close": 14.61, "volume": 246509.0}, {"date": "2026-03-24", "close": 14.69, "volume": 256396.0}, {"date": "2026-03-25", "close": 14.77, "volume": 189216.0}, {"date": "2026-03-26", "close": 14.88, "volume": 168634.0}, {"date": "2026-03-27", "close": 14.69, "volume": 145687.0}, {"date": "2026-03-30", "close": 15.04, "volume": 237659.0}, {"date": "2026-03-31", "close": 15.42, "volume": 241066.0}, {"date": "2026-04-01", "close": 15.25, "volume": 188538.0}, {"date": "2026-04-02", "close": 15.1, "volume": 243198.0}, {"date": "2026-04-06", "close": 14.77, "volume": 269811.0}, {"date": "2026-04-07", "close": 14.52, "volume": 181117.0}, {"date": "2026-04-08", "close": 14.42, "volume": 239820.0}, {"date": "2026-04-09", "close": 15.04, "volume": 290040.0}, {"date": "2026-04-10", "close": 15.14, "volume": 162354.0}, {"date": "2026-04-13", "close": 15.24, "volume": 156474.0}, {"date": "2026-04-14", "close": 15.17, "volume": 213655.0}, {"date": "2026-04-15", "close": 15.515, "volume": 175620.0}, {"date": "2026-04-16", "close": 15.9, "volume": 400002.0}, {"date": "2026-04-17", "close": 16.28, "volume": 278135.0}, {"date": "2026-04-20", "close": 16.71, "volume": 355367.0}, {"date": "2026-04-21", "close": 16.91, "volume": 308621.0}, {"date": "2026-04-22", "close": 16.85, "volume": 260687.0}, {"date": "2026-04-23", "close": 17.1, "volume": 439157.0}, {"date": "2026-04-24", "close": 16.03, "volume": 345601.0}, {"date": "2026-04-27", "close": 16.1, "volume": 584985.0}, {"date": "2026-04-28", "close": 16.47, "volume": 289689.0}, {"date": "2026-04-29", "close": 15.09, "volume": 498273.0}, {"date": "2026-04-30", "close": 15.73, "volume": 624928.0}, {"date": "2026-05-01", "close": 16.29, "volume": 1124538.0}, {"date": "2026-05-04", "close": 15.715, "volume": 476709.0}, {"date": "2026-05-05", "close": 16.05, "volume": 374713.0}, {"date": "2026-05-06", "close": 16.22, "volume": 338375.0}, {"date": "2026-05-07", "close": 16.23, "volume": 318593.0}, {"date": "2026-05-08", "close": 16.16, "volume": 264911.0}, {"date": "2026-05-11", "close": 16.0, "volume": 363224.0}, {"date": "2026-05-12", "close": 15.59, "volume": 293077.0}, {"date": "2026-05-13", "close": 15.85, "volume": 334209.0}, {"date": "2026-05-14", "close": 16.06, "volume": 174397.0}, {"date": "2026-05-15", "close": 15.91, "volume": 218668.0}, {"date": "2026-05-18", "close": 16.15, "volume": 212815.0}, {"date": "2026-05-19", "close": 16.46, "volume": 317343.0}, {"date": "2026-05-20", "close": 16.08, "volume": 286367.0}, {"date": "2026-05-21", "close": 16.13, "volume": 243761.0}, {"date": "2026-05-22", "close": 15.88, "volume": 206473.0}, {"date": "2026-05-26", "close": 16.11, "volume": 224995.0}, {"date": "2026-05-27", "close": 16.31, "volume": 288211.0}, {"date": "2026-05-28", "close": 16.08, "volume": 198635.0}, {"date": "2026-05-29", "close": 15.95, "volume": 504194.0}, {"date": "2026-06-01", "close": 16.19, "volume": 291354.0}, {"date": "2026-06-02", "close": 16.24, "volume": 214928.0}, {"date": "2026-06-03", "close": 15.79, "volume": 436204.0}, {"date": "2026-06-04", "close": 15.91, "volume": 353118.0}, {"date": "2026-06-05", "close": 16.12, "volume": 274332.0}, {"date": "2026-06-08", "close": 16.16, "volume": 172643.0}, {"date": "2026-06-09", "close": 16.28, "volume": 382426.0}, {"date": "2026-06-10", "close": 16.18, "volume": 309023.0}, {"date": "2026-06-11", "close": 16.14, "volume": 275632.0}, {"date": "2026-06-12", "close": 16.46, "volume": 222157.0}, {"date": "2026-06-15", "close": 16.01, "volume": 243382.0}, {"date": "2026-06-16", "close": 15.54, "volume": 369863.0}, {"date": "2026-06-17", "close": 14.5, "volume": 568178.0}, {"date": "2026-06-18", "close": 14.18, "volume": 1019486.0}, {"date": "2026-06-22", "close": 13.85, "volume": 402153.0}, {"date": "2026-06-23", "close": 14.14, "volume": 580894.0}, {"date": "2026-06-24", "close": 14.62, "volume": 429725.0}, {"date": "2026-06-25", "close": 15.03, "volume": 494625.0}, {"date": "2026-06-26", "close": 15.45, "volume": 1134110.0}, {"date": "2026-06-29", "close": 15.62, "volume": 515541.0}, {"date": "2026-06-30", "close": 15.08, "volume": 479372.0}, {"date": "2026-07-01", "close": 14.6, "volume": 398353.0}, {"date": "2026-07-02", "close": 13.55, "volume": 519283.0}, {"date": "2026-07-06", "close": 13.11, "volume": 420720.0}, {"date": "2026-07-07", "close": 12.82, "volume": 491389.0}, {"date": "2026-07-08", "close": 12.94, "volume": 372471.0}, {"date": "2026-07-09", "close": 12.66, "volume": 348372.0}, {"date": "2026-07-10", "close": 12.71, "volume": 313788.0}, {"date": "2026-07-13", "close": 12.67, "volume": 333795.0}, {"date": "2026-07-14", "close": 12.18, "volume": 434498.0}, {"date": "2026-07-15", "close": 12.21, "volume": 354942.0}, {"date": "2026-07-16", "close": 12.27, "volume": 378302.0}, {"date": "2026-07-17", "close": 11.38, "volume": 800568.0}, {"date": "2026-07-20", "close": 11.11, "volume": 523807.0}, {"date": "2026-07-21", "close": 11.53, "volume": 460320.0}, {"date": "2026-07-22", "close": 11.76, "volume": 379503.0}, {"date": "2026-07-23", "close": 11.48, "volume": 454954.0}, {"date": "2026-07-24", "close": 11.42, "volume": 513283.0}, {"date": "2026-07-27", "close": 11.52, "volume": 357299.0}, {"date": "2026-07-28", "close": 11.84, "volume": 700566.0}, {"date": "2026-07-29", "close": 12.71, "volume": 862225.0}, {"date": "2026-07-30", "close": 11.82, "volume": 898662.0}, {"date": "2026-07-31", "close": 11.99, "volume": 714703.0}, {"date": "2026-08-03", "close": 12.45, "volume": 697359.0}, {"date": "2026-08-04", "close": 13.4, "volume": 676797.0}, {"date": "2026-08-05", "close": 13.0, "volume": 406821.0}, {"date": "2026-08-06", "close": 13.41, "volume": 494735.0}, {"date": "2026-08-07", "close": 13.48, "volume": 363561.0}], "refreshing": true}