{"ticker": "UNFI", "overview": {"cik": "1020859", "ticker": "UNFI", "name": "UNITED NATURAL FOODS INC", "industry": "Wholesale-Groceries, General Line", "country": "United States", "sic": "5141", "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001628280-26-065697", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001628280-26-065696", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064943", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063392", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063390", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063388", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063385", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063383", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063380", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001628280-26-061842", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-14", "title": "Annual report", "accession": "0001020859-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061034", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061033", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061032", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061031", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061030", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061029", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001020859-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059263", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "FORM 3", "accession": "0001628280-26-056742", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001418", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001020859-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001628280-26-046236", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045352", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001959173-26-004827", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "UNFI", "has_prices": true, "as_of": "2026-08-07", "last": 47.06, "prev_close": 47.86, "change": -0.7999999999999972, "change_pct": -0.01671541997492681, "session_volume": 324098.0, "vwap_5": 47.83118505882183, "vwap_20": 49.091993952710574, "vwap_60": 49.557572192515345, "vwap_250": 39.30198896334407, "high_52w": 55.52, "low_52w": 31.42, "avg_volume_20": 495825.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-065734", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Louis Anthony Martin", "who_key": "Martin Louis Anthony", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "C-suite exec files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1917248/000162828026065734/0001628280-26-065734-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "0001628280-26-065735", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "David Edward Best", "who_key": "Best David Edward", "role": "President and CEO, Retail", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "CEO files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082770/000162828026065735/0001628280-26-065735-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "0001628280-26-065727", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Hong Thi Dinh", "who_key": "Dinh Hong Thi", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "C-suite exec files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2114372/000162828026065727/0001628280-26-065727-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "0001628280-26-065728", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Giorgio Matteo Tarditi", "who_key": "Tarditi Giorgio Matteo", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "President files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2017583/000162828026065728/0001628280-26-065728-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "0001628280-26-065729", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Alfredo Luchini", "who_key": "Luchini Alfredo", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "CFO files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146408/000162828026065729/0001628280-26-065729-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "0001628280-26-065730", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Mark Bushway", "who_key": "Bushway Mark", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "C-suite exec files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2051362/000162828026065730/0001628280-26-065730-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "0001628280-26-065731", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "J. Alexander Douglas Jr", "who_key": "DOUGLAS J ALEXANDER JR", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "CEO files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1253446/000162828026065731/0001628280-26-065731-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "0001628280-26-065732", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Mahrukh Hussain", "who_key": "Hussain Mahrukh", "role": "General Counsel and Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1926996/000162828026065732/0001628280-26-065732-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "0001628280-26-065733", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Danielle Benedict", "who_key": "Benedict Danielle", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "C-suite exec files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682963/000162828026065733/0001628280-26-065733-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "0001628280-26-065701", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Daphne J. Dufresne", "who_key": "Dufresne Daphne J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Director files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645331/000162828026065701/0001628280-26-065701-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "0001628280-26-065702", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "James C. Pappas", "who_key": "Pappas James C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Director files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462171/000162828026065702/0001628280-26-065702-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "0001628280-26-065703", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "James M. Loree", "who_key": "LOREE JAMES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Director files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214752/000162828026065703/0001628280-26-065703-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "0001628280-26-065705", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Lynn S. Blake", "who_key": "Blake Lynn S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Director files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1932079/000162828026065705/0001628280-26-065705-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "0001628280-26-065696", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Mohammad Shamim", "who_key": "Shamim Mohammad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Director files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620490/000162828026065696/0001628280-26-065696-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "0001628280-26-065697", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Jack L. Stahl", "who_key": "STAHL JACK L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Director files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1020859/000162828026065697/0001628280-26-065697-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "0001628280-26-065698", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "James L. Muehlbauer", "who_key": "Muehlbauer James L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Director files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1324495/000162828026065698/0001628280-26-065698-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "0001628280-26-065699", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Gloria R. Boyland", "who_key": "Boyland Gloria R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Director files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691284/000162828026065699/0001628280-26-065699-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "0001628280-26-065700", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Michael S. Funk", "who_key": "FUNK MICHAEL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Director files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1240663/000162828026065700/0001628280-26-065700-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "0001628280-26-063380", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Danielle Benedict", "who_key": "Benedict Danielle", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "C-suite exec files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682963/000162828026063380/0001628280-26-063380-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59991}, {"id": "0001628280-26-063383", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Mark Bushway", "who_key": "Bushway Mark", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "C-suite exec files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2051362/000162828026063383/0001628280-26-063383-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59991}, {"id": "0001628280-26-063385", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "J. Alexander Douglas Jr", "who_key": "DOUGLAS J ALEXANDER JR", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "CEO files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1253446/000162828026063385/0001628280-26-063385-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59991}, {"id": "0001628280-26-063388", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Louis Anthony Martin", "who_key": "Martin Louis Anthony", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "C-suite exec files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1917248/000162828026063388/0001628280-26-063388-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59991}, {"id": "0001628280-26-063390", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Mahrukh Hussain", "who_key": "Hussain Mahrukh", "role": "General Counsel and Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1926996/000162828026063390/0001628280-26-063390-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59991}, {"id": "0001628280-26-063392", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Giorgio Matteo Tarditi", "who_key": "Tarditi Giorgio Matteo", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "President files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2017583/000162828026063392/0001628280-26-063392-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59991}, {"id": "0001628280-26-061032", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Louis Anthony Martin", "who_key": "Martin Louis Anthony", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "C-suite exec files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1917248/000162828026061032/0001628280-26-061032-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0001628280-26-061033", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Danielle Benedict", "who_key": "Benedict Danielle", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "C-suite exec files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682963/000162828026061033/0001628280-26-061033-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0001628280-26-061034", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "J. Alexander Douglas Jr", "who_key": "DOUGLAS J ALEXANDER JR", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "CEO files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1253446/000162828026061034/0001628280-26-061034-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0001628280-26-061029", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Mahrukh Hussain", "who_key": "Hussain Mahrukh", "role": "General Counsel and Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1926996/000162828026061029/0001628280-26-061029-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0001628280-26-061030", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Mark Bushway", "who_key": "Bushway Mark", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "C-suite exec files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2051362/000162828026061030/0001628280-26-061030-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0001628280-26-061031", "src": "INSIDERS", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "Giorgio Matteo Tarditi", "who_key": "Tarditi Giorgio Matteo", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "President files routine paperwork on UNFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2017583/000162828026061031/0001628280-26-061031-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001418", "src": "13DG", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "United Natural Foods Inc", "who_key": "UNITED NATURAL FOODS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "UNITED NATURAL FOODS INC takes a 5.03% passive stake in UNFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1020859/0002100119-26-001418-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "13DG-0000052388-26-000130", "src": "13DG", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of UNFI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000130-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "13DG-0002100121-26-000791", "src": "13DG", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "United Natural Foods Inc", "who_key": "UNITED NATURAL FOODS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "UNITED NATURAL FOODS INC crosses 5% of UNFI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1020859/0002100121-26-000791-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-002515", "src": "13DG", "ticker": "UNFI", "cik": "1020859", "company": "UNITED NATURAL FOODS INC", "company_raw": "UNITED NATURAL FOODS INC", "who": "United Natural Foods Inc", "who_key": "UNITED NATURAL FOODS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "UNITED NATURAL FOODS INC adjusts its stake in UNFI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1020859/0000102909-26-002515-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "United Natural Foods, Inc. Common Stock", "new_value": "UNITED NATURAL FOODS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001020859", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001020859", "applied": 1, "detected_at": "2026-10-28T09:29:24.320130"}]}, "key_people": [{"who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2018-07-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0af0f4bd-5898-4660-8754-3b611beab6bd/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/699fadc2-7371-48a5-a348-40d3fc00f538/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-07-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0af0f4bd-5898-4660-8754-3b611beab6bd/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001628280-26-065697", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001628280-26-065696", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064943", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063392", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063390", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063388", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063385", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063383", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063380", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001628280-26-061842", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-14", "title": "Annual report", "accession": "0001020859-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061034", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061033", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061032", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061031", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061030", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061029", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001020859-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059263", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "FORM 3", "accession": "0001628280-26-056742", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001418", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001020859-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001628280-26-046236", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045352", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001959173-26-004827", "price_sensitive": false}], "performance": {"ticker": "UNFI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 48.79, "volume": 254149.0}, {"date": "2016-08-09", "close": 48.86, "volume": 437562.0}, {"date": "2016-08-10", "close": 48.89, "volume": 328730.0}, {"date": "2016-08-11", "close": 49.43, "volume": 402658.0}, {"date": "2016-08-12", "close": 49.67, "volume": 328388.0}, {"date": "2016-08-15", "close": 50.06, "volume": 332536.0}, {"date": "2016-08-16", "close": 48.19, "volume": 1365770.0}, {"date": "2016-08-17", "close": 46.15, "volume": 791071.0}, {"date": "2016-08-18", "close": 47.1, "volume": 624344.0}, {"date": "2016-08-19", "close": 47.23, "volume": 390192.0}, {"date": "2016-08-22", "close": 47.8, "volume": 256065.0}, {"date": "2016-08-23", "close": 47.88, "volume": 340976.0}, {"date": "2016-08-24", "close": 47.9, "volume": 362710.0}, {"date": "2016-08-25", "close": 47.59, "volume": 369516.0}, {"date": "2016-08-26", "close": 47.54, "volume": 503368.0}, {"date": "2016-08-29", "close": 47.56, "volume": 357674.0}, {"date": "2016-08-30", "close": 46.97, "volume": 408148.0}, {"date": "2016-08-31", "close": 45.6, "volume": 992866.0}, {"date": "2016-09-01", "close": 45.08, "volume": 550254.0}, {"date": "2016-09-02", "close": 45.79, "volume": 613843.0}, {"date": "2016-09-06", "close": 45.8, "volume": 410810.0}, {"date": "2016-09-07", "close": 43.85, "volume": 1780651.0}, {"date": "2016-09-08", "close": 42.22, "volume": 801764.0}, {"date": "2016-09-09", "close": 41.61, "volume": 1055109.0}, {"date": "2016-09-12", "close": 41.82, "volume": 1775614.0}, {"date": "2016-09-13", "close": 41.16, "volume": 2008333.0}, {"date": "2016-09-14", "close": 39.44, "volume": 1067123.0}, {"date": "2016-09-15", "close": 39.56, "volume": 482175.0}, {"date": "2016-09-16", "close": 38.7, "volume": 978333.0}, {"date": "2016-09-19", "close": 39.31, "volume": 715601.0}, {"date": "2016-09-20", "close": 38.55, "volume": 509325.0}, {"date": "2016-09-21", "close": 39.43, "volume": 574409.0}, {"date": "2016-09-22", "close": 39.68, "volume": 606757.0}, {"date": "2016-09-23", "close": 39.12, "volume": 511225.0}, {"date": "2016-09-26", "close": 39.03, "volume": 505754.0}, {"date": "2016-09-27", "close": 39.14, "volume": 486195.0}, {"date": "2016-09-28", "close": 39.37, "volume": 433881.0}, {"date": "2016-09-29", "close": 39.21, "volume": 533532.0}, {"date": "2016-09-30", "close": 40.04, "volume": 908835.0}, {"date": "2016-10-03", "close": 40.12, "volume": 549416.0}, {"date": "2016-10-04", "close": 40.03, "volume": 502922.0}, {"date": "2016-10-05", "close": 40.45, "volume": 357319.0}, {"date": "2016-10-06", "close": 40.75, "volume": 435835.0}, {"date": "2016-10-07", "close": 40.16, "volume": 637571.0}, {"date": "2016-10-10", "close": 40.9, "volume": 317750.0}, {"date": "2016-10-11", "close": 41.35, "volume": 564057.0}, {"date": "2016-10-12", "close": 42.65, "volume": 1055514.0}, {"date": "2016-10-13", "close": 42.28, "volume": 521177.0}, {"date": "2016-10-14", "close": 42.16, "volume": 337711.0}, {"date": "2016-10-17", "close": 41.27, "volume": 600074.0}, {"date": "2016-10-18", "close": 41.18, "volume": 225151.0}, {"date": "2016-10-19", "close": 41.23, "volume": 351476.0}, {"date": "2016-10-20", "close": 41.07, "volume": 404642.0}, {"date": "2016-10-21", "close": 40.89, "volume": 280088.0}, {"date": "2016-10-24", "close": 41.39, "volume": 540042.0}, {"date": "2016-10-25", "close": 41.57, "volume": 316462.0}, {"date": "2016-10-26", "close": 42.09, "volume": 556409.0}, {"date": "2016-10-27", "close": 41.94, "volume": 333597.0}, {"date": "2016-10-28", "close": 42.25, "volume": 432217.0}, {"date": "2016-10-31", "close": 41.74, "volume": 471790.0}, {"date": "2016-11-01", "close": 42.91, "volume": 535084.0}, {"date": "2016-11-02", "close": 42.34, "volume": 603856.0}, {"date": "2016-11-03", "close": 40.81, "volume": 397062.0}, {"date": "2016-11-04", "close": 40.98, "volume": 404665.0}, {"date": "2016-11-07", "close": 42.52, "volume": 324343.0}, {"date": "2016-11-08", "close": 42.37, "volume": 261605.0}, {"date": "2016-11-09", "close": 43.35, "volume": 359142.0}, {"date": "2016-11-10", "close": 44.09, "volume": 659342.0}, {"date": "2016-11-11", "close": 45.13, "volume": 506022.0}, {"date": "2016-11-14", "close": 48.8, "volume": 731495.0}, {"date": "2016-11-15", "close": 49.39, "volume": 861548.0}, {"date": "2016-11-16", "close": 48.77, "volume": 517233.0}, {"date": "2016-11-17", "close": 48.41, "volume": 427966.0}, {"date": "2016-11-18", "close": 48.11, "volume": 443797.0}, {"date": "2016-11-21", "close": 47.61, "volume": 375271.0}, {"date": "2016-11-22", "close": 47.5, "volume": 508129.0}, {"date": "2016-11-23", "close": 47.1, "volume": 531283.0}, {"date": "2016-11-25", "close": 47.26, "volume": 228190.0}, {"date": "2016-11-28", "close": 46.91, "volume": 519703.0}, {"date": "2016-11-29", "close": 46.96, "volume": 505934.0}, {"date": "2016-11-30", "close": 46.95, "volume": 753443.0}, {"date": "2016-12-01", "close": 46.9, "volume": 737583.0}, {"date": "2016-12-02", "close": 48.48, "volume": 474048.0}, {"date": "2016-12-05", "close": 49.36, "volume": 586567.0}, {"date": "2016-12-06", "close": 48.66, "volume": 639395.0}, {"date": "2016-12-07", "close": 49.09, "volume": 567705.0}, {"date": "2016-12-08", "close": 46.29, "volume": 2260142.0}, {"date": "2016-12-09", "close": 46.28, "volume": 954305.0}, {"date": "2016-12-12", "close": 45.21, "volume": 761452.0}, {"date": "2016-12-13", "close": 46.15, "volume": 1214166.0}, {"date": "2016-12-14", "close": 45.95, "volume": 756991.0}, {"date": "2016-12-15", "close": 47.02, "volume": 686942.0}, {"date": "2016-12-16", "close": 47.81, "volume": 1079275.0}, {"date": "2016-12-19", "close": 48.77, "volume": 387732.0}, {"date": "2016-12-20", "close": 48.95, "volume": 409522.0}, {"date": "2016-12-21", "close": 48.97, "volume": 348913.0}, {"date": "2016-12-22", "close": 48.51, "volume": 397660.0}, {"date": "2016-12-23", "close": 48.55, "volume": 225199.0}, {"date": "2016-12-27", "close": 48.4, "volume": 228579.0}, {"date": "2016-12-28", "close": 47.91, "volume": 343681.0}, {"date": "2016-12-29", "close": 47.89, "volume": 293377.0}, {"date": "2016-12-30", "close": 47.72, "volume": 342663.0}, {"date": "2017-01-03", "close": 47.84, "volume": 323512.0}, {"date": "2017-01-04", "close": 48.12, "volume": 534283.0}, {"date": "2017-01-05", "close": 47.42, "volume": 262721.0}, {"date": "2017-01-06", "close": 47.01, "volume": 278360.0}, {"date": "2017-01-09", "close": 47.9, "volume": 655943.0}, {"date": "2017-01-10", "close": 49.09, "volume": 674819.0}, {"date": "2017-01-11", "close": 48.35, "volume": 444070.0}, {"date": "2017-01-12", "close": 47.33, "volume": 423385.0}, {"date": "2017-01-13", "close": 47.42, "volume": 382562.0}, {"date": "2017-01-17", "close": 46.88, "volume": 426728.0}, {"date": "2017-01-18", "close": 47.14, "volume": 569643.0}, {"date": "2017-01-19", "close": 46.39, "volume": 337525.0}, {"date": "2017-01-20", "close": 46.89, "volume": 423008.0}, {"date": "2017-01-23", "close": 46.93, "volume": 693500.0}, {"date": "2017-01-24", "close": 47.34, "volume": 468578.0}, {"date": "2017-01-25", "close": 47.26, "volume": 526848.0}, {"date": "2017-01-26", "close": 46.58, "volume": 415412.0}, {"date": "2017-01-27", "close": 46.06, "volume": 354610.0}, {"date": "2017-01-30", "close": 45.99, "volume": 312362.0}, {"date": "2017-01-31", "close": 45.7, "volume": 508029.0}, {"date": "2017-02-01", "close": 45.74, "volume": 738520.0}, {"date": "2017-02-02", "close": 45.67, "volume": 423091.0}, {"date": "2017-02-03", "close": 45.79, "volume": 332328.0}, {"date": "2017-02-06", "close": 45.71, "volume": 468059.0}, {"date": "2017-02-07", "close": 45.6, "volume": 359458.0}, {"date": "2017-02-08", "close": 45.58, "volume": 670402.0}, {"date": "2017-02-09", "close": 45.5, "volume": 803103.0}, {"date": "2017-02-10", "close": 45.65, "volume": 647727.0}, {"date": "2017-02-13", "close": 45.57, "volume": 409607.0}, {"date": "2017-02-14", "close": 45.48, "volume": 525066.0}, {"date": "2017-02-15", "close": 45.7, "volume": 422039.0}, {"date": "2017-02-16", "close": 45.58, "volume": 730998.0}, {"date": "2017-02-17", "close": 44.32, "volume": 565113.0}, {"date": "2017-02-21", "close": 45.03, "volume": 628116.0}, {"date": "2017-02-22", "close": 44.58, "volume": 398695.0}, {"date": "2017-02-23", "close": 43.59, "volume": 611458.0}, {"date": "2017-02-24", "close": 44.25, "volume": 414034.0}, {"date": "2017-02-27", "close": 43.72, "volume": 534213.0}, {"date": "2017-02-28", "close": 43.05, "volume": 612974.0}, {"date": "2017-03-01", "close": 43.78, "volume": 419019.0}, {"date": "2017-03-02", "close": 43.67, "volume": 406239.0}, {"date": "2017-03-03", "close": 43.49, "volume": 1102352.0}, {"date": "2017-03-06", "close": 43.17, "volume": 913996.0}, {"date": "2017-03-07", "close": 43.0, "volume": 639117.0}, {"date": "2017-03-08", "close": 43.6, "volume": 891217.0}, {"date": "2017-03-09", "close": 43.01, "volume": 2485121.0}, {"date": "2017-03-10", "close": 41.77, "volume": 1328786.0}, {"date": "2017-03-13", "close": 41.96, "volume": 974824.0}, {"date": "2017-03-14", "close": 42.21, "volume": 884641.0}, {"date": "2017-03-15", "close": 43.04, "volume": 701474.0}, {"date": "2017-03-16", "close": 44.47, "volume": 1029145.0}, {"date": "2017-03-17", "close": 44.32, "volume": 681080.0}, {"date": "2017-03-20", "close": 43.6, "volume": 415884.0}, {"date": "2017-03-21", "close": 42.93, "volume": 401721.0}, {"date": "2017-03-22", "close": 43.11, "volume": 421530.0}, {"date": "2017-03-23", "close": 43.25, "volume": 296992.0}, {"date": "2017-03-24", "close": 42.69, "volume": 363986.0}, {"date": "2017-03-27", "close": 42.59, "volume": 414960.0}, {"date": "2017-03-28", "close": 43.14, "volume": 388432.0}, {"date": "2017-03-29", "close": 42.9, "volume": 321613.0}, {"date": "2017-03-30", "close": 42.68, "volume": 239352.0}, {"date": "2017-03-31", "close": 43.23, "volume": 673648.0}, {"date": "2017-04-03", "close": 42.87, "volume": 463705.0}, {"date": "2017-04-04", "close": 43.16, "volume": 500981.0}, {"date": "2017-04-05", "close": 42.84, "volume": 598881.0}, {"date": "2017-04-06", "close": 43.11, "volume": 670732.0}, {"date": "2017-04-07", "close": 43.01, "volume": 661199.0}, {"date": "2017-04-10", "close": 39.47, "volume": 4455981.0}, {"date": "2017-04-11", "close": 41.49, "volume": 2838668.0}, {"date": "2017-04-12", "close": 41.8, "volume": 921610.0}, {"date": "2017-04-13", "close": 41.63, "volume": 772615.0}, {"date": "2017-04-17", "close": 42.19, "volume": 424387.0}, {"date": "2017-04-18", "close": 42.06, "volume": 562296.0}, {"date": "2017-04-19", "close": 41.99, "volume": 389147.0}, {"date": "2017-04-20", "close": 41.72, "volume": 450216.0}, {"date": "2017-04-21", "close": 41.48, "volume": 415558.0}, {"date": "2017-04-24", "close": 41.03, "volume": 1468135.0}, {"date": "2017-04-25", "close": 41.48, "volume": 779012.0}, {"date": "2017-04-26", "close": 40.95, "volume": 846511.0}, {"date": "2017-04-27", "close": 43.46, "volume": 1161093.0}, {"date": "2017-04-28", "close": 41.53, "volume": 1164290.0}, {"date": "2017-05-01", "close": 41.55, "volume": 785957.0}, {"date": "2017-05-02", "close": 41.59, "volume": 587909.0}, {"date": "2017-05-03", "close": 41.53, "volume": 441723.0}, {"date": "2017-05-04", "close": 42.0, "volume": 799482.0}, {"date": "2017-05-05", "close": 42.38, "volume": 344432.0}, {"date": "2017-05-08", "close": 41.76, "volume": 763077.0}, {"date": "2017-05-09", "close": 41.7, "volume": 427721.0}, {"date": "2017-05-10", "close": 42.08, "volume": 414926.0}, {"date": "2017-05-11", "close": 41.62, "volume": 532447.0}, {"date": "2017-05-12", "close": 40.29, "volume": 1080270.0}, {"date": "2017-05-15", "close": 40.21, "volume": 383252.0}, {"date": "2017-05-16", "close": 39.87, "volume": 764697.0}, {"date": "2017-05-17", "close": 39.26, "volume": 758204.0}, {"date": "2017-05-18", "close": 39.88, "volume": 754522.0}, {"date": "2017-05-19", "close": 40.18, "volume": 464389.0}, {"date": "2017-05-22", "close": 40.35, "volume": 446417.0}, {"date": "2017-05-23", "close": 40.03, "volume": 463633.0}, {"date": "2017-05-24", "close": 40.08, "volume": 534677.0}, {"date": "2017-05-25", "close": 40.04, "volume": 560133.0}, {"date": "2017-05-26", "close": 39.92, "volume": 556790.0}, {"date": "2017-05-30", "close": 39.76, "volume": 410411.0}, {"date": "2017-05-31", "close": 39.94, "volume": 739789.0}, {"date": "2017-06-01", "close": 41.26, "volume": 512352.0}, {"date": "2017-06-02", "close": 41.86, "volume": 759672.0}, {"date": "2017-06-05", "close": 41.35, "volume": 689579.0}, {"date": "2017-06-06", "close": 40.88, "volume": 1122543.0}, {"date": "2017-06-07", "close": 39.16, "volume": 1584371.0}, {"date": "2017-06-08", "close": 39.3, "volume": 786081.0}, {"date": "2017-06-09", "close": 40.42, "volume": 736084.0}, {"date": "2017-06-12", "close": 40.88, "volume": 904247.0}, {"date": "2017-06-13", "close": 41.12, "volume": 722716.0}, {"date": "2017-06-14", "close": 41.31, "volume": 634750.0}, {"date": "2017-06-15", "close": 39.75, "volume": 973441.0}, {"date": "2017-06-16", "close": 35.39, "volume": 10227310.0}, {"date": "2017-06-19", "close": 36.1, "volume": 3403476.0}, {"date": "2017-06-20", "close": 35.34, "volume": 1507082.0}, {"date": "2017-06-21", "close": 34.79, "volume": 1016217.0}, {"date": "2017-06-22", "close": 34.86, "volume": 953959.0}, {"date": "2017-06-23", "close": 34.6, "volume": 1292642.0}, {"date": "2017-06-26", "close": 35.03, "volume": 985991.0}, {"date": "2017-06-27", "close": 34.95, "volume": 716078.0}, {"date": "2017-06-28", "close": 35.66, "volume": 749554.0}, {"date": "2017-06-29", "close": 36.07, "volume": 935592.0}, {"date": "2017-06-30", "close": 36.7, "volume": 1014708.0}, {"date": "2017-07-03", "close": 36.9, "volume": 406349.0}, {"date": "2017-07-05", "close": 36.05, "volume": 921367.0}, {"date": "2017-07-06", "close": 35.52, "volume": 731092.0}, {"date": "2017-07-07", "close": 36.04, "volume": 578823.0}, {"date": "2017-07-10", "close": 35.51, "volume": 532939.0}, {"date": "2017-07-11", "close": 35.78, "volume": 484219.0}, {"date": "2017-07-12", "close": 35.71, "volume": 475901.0}, {"date": "2017-07-13", "close": 36.45, "volume": 596811.0}, {"date": "2017-07-14", "close": 35.97, "volume": 347278.0}, {"date": "2017-07-17", "close": 36.38, "volume": 680124.0}, {"date": "2017-07-18", "close": 36.16, "volume": 490186.0}, {"date": "2017-07-19", "close": 36.645, "volume": 338300.0}, {"date": "2017-07-20", "close": 36.98, "volume": 384571.0}, {"date": "2017-07-21", "close": 36.96, "volume": 357901.0}, {"date": "2017-07-24", "close": 36.74, "volume": 792105.0}, {"date": "2017-07-25", "close": 37.87, "volume": 904950.0}, {"date": "2017-07-26", "close": 37.2, "volume": 432339.0}, {"date": "2017-07-27", "close": 37.96, "volume": 482362.0}, {"date": "2017-07-28", "close": 37.88, "volume": 501716.0}, {"date": "2017-07-31", "close": 38.53, "volume": 562120.0}, {"date": "2017-08-01", "close": 38.17, "volume": 389159.0}, {"date": "2017-08-02", "close": 37.78, "volume": 195342.0}, {"date": "2017-08-03", "close": 37.25, "volume": 246837.0}, {"date": "2017-08-04", "close": 37.2, "volume": 260395.0}, {"date": "2017-08-07", "close": 37.23, "volume": 428115.0}, {"date": "2017-08-08", "close": 36.59, "volume": 330995.0}, {"date": "2017-08-09", "close": 36.41, "volume": 638934.0}, {"date": "2017-08-10", "close": 36.25, "volume": 263176.0}, {"date": "2017-08-11", "close": 36.24, "volume": 245162.0}, {"date": "2017-08-14", "close": 36.55, "volume": 217102.0}, {"date": "2017-08-15", "close": 35.88, "volume": 307398.0}, {"date": "2017-08-16", "close": 35.57, "volume": 467576.0}, {"date": "2017-08-17", "close": 35.81, "volume": 584632.0}, {"date": "2017-08-18", "close": 35.79, "volume": 439637.0}, {"date": "2017-08-21", "close": 35.43, "volume": 335161.0}, {"date": "2017-08-22", "close": 35.92, "volume": 310851.0}, {"date": "2017-08-23", "close": 35.65, "volume": 333678.0}, {"date": "2017-08-24", "close": 33.75, "volume": 1660121.0}, {"date": "2017-08-25", "close": 33.59, "volume": 1187708.0}, {"date": "2017-08-28", "close": 32.79, "volume": 1063685.0}, {"date": "2017-08-29", "close": 33.42, "volume": 936856.0}, {"date": "2017-08-30", "close": 34.12, "volume": 446166.0}, {"date": "2017-08-31", "close": 34.75, "volume": 547823.0}, {"date": "2017-09-01", "close": 35.35, "volume": 669634.0}, {"date": "2017-09-05", "close": 34.74, "volume": 547924.0}, {"date": "2017-09-06", "close": 35.46, "volume": 929792.0}, {"date": "2017-09-07", "close": 36.09, "volume": 733899.0}, {"date": "2017-09-08", "close": 35.61, "volume": 917205.0}, {"date": "2017-09-11", "close": 36.02, "volume": 1015870.0}, {"date": "2017-09-12", "close": 36.57, "volume": 1157885.0}, {"date": "2017-09-13", "close": 37.21, "volume": 1579626.0}, {"date": "2017-09-14", "close": 39.18, "volume": 5338710.0}, {"date": "2017-09-15", "close": 39.74, "volume": 2316163.0}, {"date": "2017-09-18", "close": 40.0, "volume": 922749.0}, {"date": "2017-09-19", "close": 40.58, "volume": 1549658.0}, {"date": "2017-09-20", "close": 42.03, "volume": 1167465.0}, {"date": "2017-09-21", "close": 42.6, "volume": 1397136.0}, {"date": "2017-09-22", "close": 43.03, "volume": 1203822.0}, {"date": "2017-09-25", "close": 44.78, "volume": 1263032.0}, {"date": "2017-09-26", "close": 44.39, "volume": 958632.0}, {"date": "2017-09-27", "close": 42.58, "volume": 1611832.0}, {"date": "2017-09-28", "close": 41.62, "volume": 1586356.0}, {"date": "2017-09-29", "close": 41.59, "volume": 1109472.0}, {"date": "2017-10-02", "close": 40.81, "volume": 976086.0}, {"date": "2017-10-03", "close": 40.64, "volume": 947343.0}, {"date": "2017-10-04", "close": 40.52, "volume": 556947.0}, {"date": "2017-10-05", "close": 40.52, "volume": 646434.0}, {"date": "2017-10-06", "close": 40.83, "volume": 929299.0}, {"date": "2017-10-09", "close": 40.09, "volume": 595744.0}, {"date": "2017-10-10", "close": 40.21, "volume": 530831.0}, {"date": "2017-10-11", "close": 40.08, "volume": 691614.0}, {"date": "2017-10-12", "close": 40.77, "volume": 890754.0}, {"date": "2017-10-13", "close": 40.48, "volume": 645530.0}, {"date": "2017-10-16", "close": 40.57, "volume": 720046.0}, {"date": "2017-10-17", "close": 40.51, "volume": 1136135.0}, {"date": "2017-10-18", "close": 40.21, "volume": 568565.0}, {"date": "2017-10-19", "close": 40.45, "volume": 354057.0}, {"date": "2017-10-20", "close": 39.47, "volume": 729956.0}, {"date": "2017-10-23", "close": 39.73, "volume": 687524.0}, {"date": "2017-10-24", "close": 39.51, "volume": 612521.0}, {"date": "2017-10-25", "close": 39.32, "volume": 551204.0}, {"date": "2017-10-26", "close": 38.91, "volume": 597819.0}, {"date": "2017-10-27", "close": 38.53, "volume": 684679.0}, {"date": "2017-10-30", "close": 38.09, "volume": 506474.0}, {"date": "2017-10-31", "close": 38.77, "volume": 761159.0}, {"date": "2017-11-01", "close": 38.95, "volume": 664152.0}, {"date": "2017-11-02", "close": 39.44, "volume": 778932.0}, {"date": "2017-11-03", "close": 39.44, "volume": 463127.0}, {"date": "2017-11-06", "close": 39.26, "volume": 569177.0}, {"date": "2017-11-07", "close": 38.93, "volume": 421189.0}, {"date": "2017-11-08", "close": 39.33, "volume": 705167.0}, {"date": "2017-11-09", "close": 39.97, "volume": 832632.0}, {"date": "2017-11-10", "close": 39.89, "volume": 498557.0}, {"date": "2017-11-13", "close": 39.7, "volume": 432384.0}, {"date": "2017-11-14", "close": 40.26, "volume": 414489.0}, {"date": "2017-11-15", "close": 39.67, "volume": 638371.0}, {"date": "2017-11-16", "close": 40.86, "volume": 441884.0}, {"date": "2017-11-17", "close": 42.15, "volume": 583702.0}, {"date": "2017-11-20", "close": 42.65, "volume": 957302.0}, {"date": "2017-11-21", "close": 42.19, "volume": 613213.0}, {"date": "2017-11-22", "close": 42.63, "volume": 475584.0}, {"date": "2017-11-24", "close": 42.29, "volume": 169741.0}, {"date": "2017-11-27", "close": 42.68, "volume": 338114.0}, {"date": "2017-11-28", "close": 44.35, "volume": 845661.0}, {"date": "2017-11-29", "close": 46.75, "volume": 1444749.0}, {"date": "2017-11-30", "close": 48.02, "volume": 1448257.0}, {"date": "2017-12-01", "close": 47.8, "volume": 845312.0}, {"date": "2017-12-04", "close": 52.49, "volume": 1825190.0}, {"date": "2017-12-05", "close": 49.51, "volume": 1714368.0}, {"date": "2017-12-06", "close": 49.41, "volume": 1338493.0}, {"date": "2017-12-07", "close": 49.535, "volume": 1688262.0}, {"date": "2017-12-08", "close": 49.75, "volume": 2329357.0}, {"date": "2017-12-11", "close": 49.62, "volume": 1103943.0}, {"date": "2017-12-12", "close": 50.71, "volume": 1614284.0}, {"date": "2017-12-13", "close": 51.43, "volume": 646537.0}, {"date": "2017-12-14", "close": 50.97, "volume": 741324.0}, {"date": "2017-12-15", "close": 51.15, "volume": 1080750.0}, {"date": "2017-12-18", "close": 51.88, "volume": 529763.0}, {"date": "2017-12-19", "close": 51.34, "volume": 521717.0}, {"date": "2017-12-20", "close": 49.89, "volume": 806299.0}, {"date": "2017-12-21", "close": 49.86, "volume": 610035.0}, {"date": "2017-12-22", "close": 49.99, "volume": 519665.0}, {"date": "2017-12-26", "close": 50.05, "volume": 299989.0}, {"date": "2017-12-27", "close": 49.82, "volume": 432733.0}, {"date": "2017-12-28", "close": 49.31, "volume": 602844.0}, {"date": "2017-12-29", "close": 49.27, "volume": 372178.0}, {"date": "2018-01-02", "close": 49.63, "volume": 515193.0}, {"date": "2018-01-03", "close": 49.42, "volume": 367983.0}, {"date": "2018-01-04", "close": 43.93, "volume": 3162447.0}, {"date": "2018-01-05", "close": 44.88, "volume": 1385360.0}, {"date": "2018-01-08", "close": 47.12, "volume": 1754270.0}, {"date": "2018-01-09", "close": 46.36, "volume": 1091851.0}, {"date": "2018-01-10", "close": 45.78, "volume": 516719.0}, {"date": "2018-01-11", "close": 46.74, "volume": 662490.0}, {"date": "2018-01-12", "close": 47.42, "volume": 550864.0}, {"date": "2018-01-16", "close": 47.8, "volume": 872706.0}, {"date": "2018-01-17", "close": 48.59, "volume": 535563.0}, {"date": "2018-01-18", "close": 48.29, "volume": 468442.0}, {"date": "2018-01-19", "close": 49.0, "volume": 432084.0}, {"date": "2018-01-22", "close": 49.27, "volume": 313142.0}, {"date": "2018-01-23", "close": 49.14, "volume": 458570.0}, {"date": "2018-01-24", "close": 49.23, "volume": 316764.0}, {"date": "2018-01-25", "close": 49.78, "volume": 273990.0}, {"date": "2018-01-26", "close": 49.38, "volume": 386766.0}, {"date": "2018-01-29", "close": 49.33, "volume": 326740.0}, {"date": "2018-01-30", "close": 48.07, "volume": 460636.0}, {"date": "2018-01-31", "close": 47.6, "volume": 330344.0}, {"date": "2018-02-01", "close": 46.09, "volume": 575626.0}, {"date": "2018-02-02", "close": 45.42, "volume": 697956.0}, {"date": "2018-02-05", "close": 43.12, "volume": 723650.0}, {"date": "2018-02-06", "close": 43.0, "volume": 1055356.0}, {"date": "2018-02-07", "close": 43.13, "volume": 549427.0}, {"date": "2018-02-08", "close": 44.08, "volume": 1015900.0}, {"date": "2018-02-09", "close": 44.63, "volume": 696415.0}, {"date": "2018-02-12", "close": 44.2, "volume": 432708.0}, {"date": "2018-02-13", "close": 43.66, "volume": 408709.0}, {"date": "2018-02-14", "close": 45.07, "volume": 519983.0}, {"date": "2018-02-15", "close": 46.16, "volume": 358616.0}, {"date": "2018-02-16", "close": 45.27, "volume": 346690.0}, {"date": "2018-02-20", "close": 42.79, "volume": 806299.0}, {"date": "2018-02-21", "close": 42.79, "volume": 696158.0}, {"date": "2018-02-22", "close": 42.81, "volume": 652489.0}, {"date": "2018-02-23", "close": 43.0, "volume": 446299.0}, {"date": "2018-02-26", "close": 43.48, "volume": 350495.0}, {"date": "2018-02-27", "close": 43.4, "volume": 529274.0}, {"date": "2018-02-28", "close": 42.67, "volume": 376599.0}, {"date": "2018-03-01", "close": 43.03, "volume": 391778.0}, {"date": "2018-03-02", "close": 43.25, "volume": 411850.0}, {"date": "2018-03-05", "close": 44.52, "volume": 671673.0}, {"date": "2018-03-06", "close": 44.69, "volume": 479137.0}, {"date": "2018-03-07", "close": 43.81, "volume": 819456.0}, {"date": "2018-03-08", "close": 43.74, "volume": 988837.0}, {"date": "2018-03-09", "close": 45.94, "volume": 3127408.0}, {"date": "2018-03-12", "close": 45.48, "volume": 1154305.0}, {"date": "2018-03-13", "close": 45.66, "volume": 551600.0}, {"date": "2018-03-14", "close": 43.69, "volume": 882329.0}, {"date": "2018-03-15", "close": 43.98, "volume": 572407.0}, {"date": "2018-03-16", "close": 44.43, "volume": 740721.0}, {"date": "2018-03-19", "close": 44.38, "volume": 466150.0}, {"date": "2018-03-20", "close": 43.21, "volume": 438639.0}, {"date": "2018-03-21", "close": 43.12, "volume": 462311.0}, {"date": "2018-03-22", "close": 42.59, "volume": 467625.0}, {"date": "2018-03-23", "close": 41.55, "volume": 622721.0}, {"date": "2018-03-26", "close": 42.18, "volume": 920225.0}, {"date": "2018-03-27", "close": 42.65, "volume": 565558.0}, {"date": "2018-03-28", "close": 42.69, "volume": 339864.0}, {"date": "2018-03-29", "close": 42.94, "volume": 523764.0}, {"date": "2018-04-02", "close": 41.66, "volume": 294404.0}, {"date": "2018-04-03", "close": 42.55, "volume": 478331.0}, {"date": "2018-04-04", "close": 43.52, "volume": 380493.0}, {"date": "2018-04-05", "close": 43.53, "volume": 319963.0}, {"date": "2018-04-06", "close": 43.54, "volume": 439572.0}, {"date": "2018-04-09", "close": 43.24, "volume": 330118.0}, {"date": "2018-04-10", "close": 43.89, "volume": 342744.0}, {"date": "2018-04-11", "close": 44.39, "volume": 219873.0}, {"date": "2018-04-12", "close": 44.43, "volume": 167008.0}, {"date": "2018-04-13", "close": 44.2, "volume": 180411.0}, {"date": "2018-04-16", "close": 44.53, "volume": 422490.0}, {"date": "2018-04-17", "close": 45.42, "volume": 258128.0}, {"date": "2018-04-18", "close": 45.03, "volume": 411981.0}, {"date": "2018-04-19", "close": 44.34, "volume": 278198.0}, {"date": "2018-04-20", "close": 43.9, "volume": 305088.0}, {"date": "2018-04-23", "close": 43.72, "volume": 345199.0}, {"date": "2018-04-24", "close": 44.7, "volume": 256612.0}, {"date": "2018-04-25", "close": 45.03, "volume": 321591.0}, {"date": "2018-04-26", "close": 45.5, "volume": 335672.0}, {"date": "2018-04-27", "close": 45.55, "volume": 413881.0}, {"date": "2018-04-30", "close": 45.02, "volume": 359126.0}, {"date": "2018-05-01", "close": 44.69, "volume": 225649.0}, {"date": "2018-05-02", "close": 44.68, "volume": 294572.0}, {"date": "2018-05-03", "close": 44.41, "volume": 271165.0}, {"date": "2018-05-04", "close": 45.27, "volume": 205485.0}, {"date": "2018-05-07", "close": 45.63, "volume": 444379.0}, {"date": "2018-05-08", "close": 44.62, "volume": 275597.0}, {"date": "2018-05-09", "close": 45.45, "volume": 242849.0}, {"date": "2018-05-10", "close": 45.13, "volume": 215994.0}, {"date": "2018-05-11", "close": 45.14, "volume": 161573.0}, {"date": "2018-05-14", "close": 45.11, "volume": 240796.0}, {"date": "2018-05-15", "close": 45.91, "volume": 227729.0}, {"date": "2018-05-16", "close": 46.7, "volume": 257280.0}, {"date": "2018-05-17", "close": 47.58, "volume": 272528.0}, {"date": "2018-05-18", "close": 46.64, "volume": 283796.0}, {"date": "2018-05-21", "close": 46.96, "volume": 237253.0}, {"date": "2018-05-22", "close": 46.48, "volume": 205256.0}, {"date": "2018-05-23", "close": 46.12, "volume": 164740.0}, {"date": "2018-05-24", "close": 46.11, "volume": 250872.0}, {"date": "2018-05-25", "close": 45.35, "volume": 448796.0}, {"date": "2018-05-29", "close": 45.38, "volume": 490084.0}, {"date": "2018-05-30", "close": 46.55, "volume": 553249.0}, {"date": "2018-05-31", "close": 45.58, "volume": 611402.0}, {"date": "2018-06-01", "close": 46.34, "volume": 492022.0}, {"date": "2018-06-04", "close": 46.46, "volume": 429132.0}, {"date": "2018-06-05", "close": 46.83, "volume": 405106.0}, {"date": "2018-06-06", "close": 46.18, "volume": 900360.0}, {"date": "2018-06-07", "close": 39.58, "volume": 3957183.0}, {"date": "2018-06-08", "close": 39.85, "volume": 1649174.0}, {"date": "2018-06-11", "close": 41.01, "volume": 991830.0}, {"date": "2018-06-12", "close": 40.32, "volume": 586065.0}, {"date": "2018-06-13", "close": 40.5, "volume": 439289.0}, {"date": "2018-06-14", "close": 40.92, "volume": 632740.0}, {"date": "2018-06-15", "close": 40.55, "volume": 629172.0}, {"date": "2018-06-18", "close": 40.49, "volume": 498983.0}, {"date": "2018-06-19", "close": 41.3, "volume": 485065.0}, {"date": "2018-06-20", "close": 41.77, "volume": 351404.0}, {"date": "2018-06-21", "close": 42.25, "volume": 747357.0}, {"date": "2018-06-22", "close": 41.92, "volume": 919534.0}, {"date": "2018-06-25", "close": 42.4, "volume": 463017.0}, {"date": "2018-06-26", "close": 42.91, "volume": 617126.0}, {"date": "2018-06-27", "close": 43.49, "volume": 746498.0}, {"date": "2018-06-28", "close": 43.09, "volume": 387817.0}, {"date": "2018-06-29", "close": 42.66, "volume": 454514.0}, {"date": "2018-07-02", "close": 42.58, "volume": 305137.0}, {"date": "2018-07-03", "close": 42.87, "volume": 210354.0}, {"date": "2018-07-05", "close": 42.66, "volume": 511990.0}, {"date": "2018-07-06", "close": 42.7, "volume": 622634.0}, {"date": "2018-07-09", "close": 43.0, "volume": 352270.0}, {"date": "2018-07-10", "close": 43.08, "volume": 270988.0}, {"date": "2018-07-11", "close": 42.61, "volume": 303456.0}, {"date": "2018-07-12", "close": 42.78, "volume": 326164.0}, {"date": "2018-07-13", "close": 43.8, "volume": 421292.0}, {"date": "2018-07-16", "close": 43.94, "volume": 295187.0}, {"date": "2018-07-17", "close": 44.78, "volume": 423041.0}, {"date": "2018-07-18", "close": 43.97, "volume": 344378.0}, {"date": "2018-07-19", "close": 43.51, "volume": 359722.0}, {"date": "2018-07-20", "close": 43.21, "volume": 411960.0}, {"date": "2018-07-23", "close": 42.7, "volume": 329180.0}, {"date": "2018-07-24", "close": 41.58, "volume": 321929.0}, {"date": "2018-07-25", "close": 41.18, "volume": 445331.0}, {"date": "2018-07-26", "close": 34.48, "volume": 5646082.0}, {"date": "2018-07-27", "close": 32.51, "volume": 3580300.0}, {"date": "2018-07-30", "close": 31.99, "volume": 1569722.0}, {"date": "2018-07-31", "close": 32.2, "volume": 1011125.0}, {"date": "2018-08-01", "close": 32.29, "volume": 877065.0}, {"date": "2018-08-02", "close": 33.27, "volume": 1005193.0}, {"date": "2018-08-03", "close": 34.01, "volume": 931845.0}, {"date": "2018-08-06", "close": 34.02, "volume": 754725.0}, {"date": "2018-08-07", "close": 34.22, "volume": 504499.0}, {"date": "2018-08-08", "close": 34.27, "volume": 675902.0}, {"date": "2018-08-09", "close": 34.34, "volume": 676744.0}, {"date": "2018-08-10", "close": 33.97, "volume": 466182.0}, {"date": "2018-08-13", "close": 34.4, "volume": 569371.0}, {"date": "2018-08-14", "close": 34.85, "volume": 501027.0}, {"date": "2018-08-15", "close": 34.74, "volume": 339267.0}, {"date": "2018-08-16", "close": 34.69, "volume": 474687.0}, {"date": "2018-08-17", "close": 34.84, "volume": 496162.0}, {"date": "2018-08-20", "close": 34.97, "volume": 549924.0}, {"date": "2018-08-21", "close": 34.5, "volume": 344320.0}, {"date": "2018-08-22", "close": 34.74, "volume": 526662.0}, {"date": "2018-08-23", "close": 34.83, "volume": 580742.0}, {"date": "2018-08-24", "close": 35.1, "volume": 307249.0}, {"date": "2018-08-27", "close": 35.04, "volume": 357054.0}, {"date": "2018-08-28", "close": 34.85, "volume": 386941.0}, {"date": "2018-08-29", "close": 34.51, "volume": 582111.0}, {"date": "2018-08-30", "close": 34.44, "volume": 401030.0}, {"date": "2018-08-31", "close": 35.51, "volume": 437043.0}, {"date": "2018-09-04", "close": 35.13, "volume": 287081.0}, {"date": "2018-09-05", "close": 34.48, "volume": 334636.0}, {"date": "2018-09-06", "close": 34.22, "volume": 599005.0}, {"date": "2018-09-07", "close": 34.41, "volume": 459716.0}, {"date": "2018-09-10", "close": 34.09, "volume": 286306.0}, {"date": "2018-09-11", "close": 33.57, "volume": 316477.0}, {"date": "2018-09-12", "close": 33.48, "volume": 362320.0}, {"date": "2018-09-13", "close": 33.48, "volume": 493708.0}, {"date": "2018-09-14", "close": 33.53, "volume": 365246.0}, {"date": "2018-09-17", "close": 34.18, "volume": 557660.0}, {"date": "2018-09-18", "close": 34.04, "volume": 446357.0}, {"date": "2018-09-19", "close": 33.3, "volume": 1147002.0}, {"date": "2018-09-20", "close": 33.85, "volume": 1215759.0}, {"date": "2018-09-21", "close": 30.97, "volume": 7354816.0}, {"date": "2018-09-24", "close": 31.84, "volume": 1655021.0}, {"date": "2018-09-25", "close": 30.87, "volume": 1616147.0}, {"date": "2018-09-26", "close": 30.82, "volume": 986211.0}, {"date": "2018-09-27", "close": 29.95, "volume": 1359286.0}, {"date": "2018-09-28", "close": 29.95, "volume": 1002785.0}, {"date": "2018-10-01", "close": 29.66, "volume": 858603.0}, {"date": "2018-10-02", "close": 29.83, "volume": 979379.0}, {"date": "2018-10-03", "close": 29.71, "volume": 801353.0}, {"date": "2018-10-04", "close": 29.52, "volume": 986686.0}, {"date": "2018-10-05", "close": 29.43, "volume": 1148313.0}, {"date": "2018-10-08", "close": 29.59, "volume": 743708.0}, {"date": "2018-10-09", "close": 28.92, "volume": 899480.0}, {"date": "2018-10-10", "close": 28.44, "volume": 986690.0}, {"date": "2018-10-11", "close": 27.76, "volume": 1825766.0}, {"date": "2018-10-12", "close": 27.15, "volume": 1696178.0}, {"date": "2018-10-15", "close": 26.59, "volume": 3342067.0}, {"date": "2018-10-16", "close": 26.7, "volume": 1485987.0}, {"date": "2018-10-17", "close": 26.74, "volume": 1103599.0}, {"date": "2018-10-18", "close": 26.94, "volume": 952876.0}, {"date": "2018-10-19", "close": 26.76, "volume": 833786.0}, {"date": "2018-10-22", "close": 24.5, "volume": 2143803.0}, {"date": "2018-10-23", "close": 24.18, "volume": 1519410.0}, {"date": "2018-10-24", "close": 23.05, "volume": 1985524.0}, {"date": "2018-10-25", "close": 22.98, "volume": 944850.0}, {"date": "2018-10-26", "close": 22.04, "volume": 920085.0}, {"date": "2018-10-29", "close": 21.98, "volume": 961489.0}, {"date": "2018-10-30", "close": 21.85, "volume": 1881772.0}, {"date": "2018-10-31", "close": 21.73, "volume": 1535126.0}, {"date": "2018-11-01", "close": 22.04, "volume": 1643994.0}, {"date": "2018-11-02", "close": 22.09, "volume": 1094765.0}, {"date": "2018-11-05", "close": 22.13, "volume": 1187139.0}, {"date": "2018-11-06", "close": 22.53, "volume": 1212069.0}, {"date": "2018-11-07", "close": 22.88, "volume": 1144396.0}, {"date": "2018-11-08", "close": 23.73, "volume": 1488008.0}, {"date": "2018-11-09", "close": 24.02, "volume": 11307350.0}, {"date": "2018-11-12", "close": 24.15, "volume": 3001013.0}, {"date": "2018-11-13", "close": 23.41, "volume": 1294979.0}, {"date": "2018-11-14", "close": 23.57, "volume": 832440.0}, {"date": "2018-11-15", "close": 23.63, "volume": 874688.0}, {"date": "2018-11-16", "close": 23.6, "volume": 758946.0}, {"date": "2018-11-19", "close": 23.0, "volume": 626902.0}, {"date": "2018-11-20", "close": 22.42, "volume": 918390.0}, {"date": "2018-11-21", "close": 22.21, "volume": 499495.0}, {"date": "2018-11-23", "close": 22.36, "volume": 190388.0}, {"date": "2018-11-26", "close": 21.82, "volume": 781437.0}, {"date": "2018-11-27", "close": 22.48, "volume": 1192119.0}, {"date": "2018-11-28", "close": 22.4, "volume": 896379.0}, {"date": "2018-11-29", "close": 22.58, "volume": 853112.0}, {"date": "2018-11-30", "close": 21.61, "volume": 1850569.0}, {"date": "2018-12-03", "close": 20.83, "volume": 2482707.0}, {"date": "2018-12-04", "close": 20.32, "volume": 1859285.0}, {"date": "2018-12-06", "close": 19.73, "volume": 1711031.0}, {"date": "2018-12-07", "close": 14.88, "volume": 10521980.0}, {"date": "2018-12-10", "close": 13.68, "volume": 7112857.0}, {"date": "2018-12-11", "close": 13.28, "volume": 3651692.0}, {"date": "2018-12-12", "close": 12.78, "volume": 2932508.0}, {"date": "2018-12-13", "close": 11.59, "volume": 3169304.0}, {"date": "2018-12-14", "close": 10.94, "volume": 3748818.0}, {"date": "2018-12-17", "close": 10.84, "volume": 4172001.0}, {"date": "2018-12-18", "close": 10.1, "volume": 3549376.0}, {"date": "2018-12-19", "close": 9.75, "volume": 3178611.0}, {"date": "2018-12-20", "close": 10.06, "volume": 2587683.0}, {"date": "2018-12-21", "close": 10.07, "volume": 4180320.0}, {"date": "2018-12-24", "close": 9.71, "volume": 1370390.0}, {"date": "2018-12-26", "close": 10.14, "volume": 1996912.0}, {"date": "2018-12-27", "close": 10.31, "volume": 1650599.0}, {"date": "2018-12-28", "close": 10.26, "volume": 1304661.0}, {"date": "2018-12-31", "close": 10.59, "volume": 1737272.0}, {"date": "2019-01-02", "close": 10.92, "volume": 1908340.0}, {"date": "2019-01-03", "close": 11.0, "volume": 1670099.0}, {"date": "2019-01-04", "close": 10.91, "volume": 2526531.0}, {"date": "2019-01-07", "close": 11.64, "volume": 2008343.0}, {"date": "2019-01-08", "close": 11.94, "volume": 1489497.0}, {"date": "2019-01-09", "close": 12.03, "volume": 1155805.0}, {"date": "2019-01-10", "close": 12.45, "volume": 1648582.0}, {"date": "2019-01-11", "close": 12.65, "volume": 1376903.0}, {"date": "2019-01-14", "close": 13.25, "volume": 3183303.0}, {"date": "2019-01-15", "close": 12.02, "volume": 1934470.0}, {"date": "2019-01-16", "close": 15.42, "volume": 8131070.0}, {"date": "2019-01-17", "close": 12.63, "volume": 7286456.0}, {"date": "2019-01-18", "close": 13.11, "volume": 1746931.0}, {"date": "2019-01-22", "close": 12.55, "volume": 2090483.0}, {"date": "2019-01-23", "close": 12.65, "volume": 1500127.0}, {"date": "2019-01-24", "close": 12.76, "volume": 1123954.0}, {"date": "2019-01-25", "close": 13.11, "volume": 1116284.0}, {"date": "2019-01-28", "close": 13.14, "volume": 891510.0}, {"date": "2019-01-29", "close": 13.0, "volume": 1813611.0}, {"date": "2019-01-30", "close": 13.38, "volume": 1451241.0}, {"date": "2019-01-31", "close": 13.1, "volume": 2428650.0}, {"date": "2019-02-01", "close": 13.11, "volume": 1402897.0}, {"date": "2019-02-04", "close": 13.51, "volume": 898344.0}, {"date": "2019-02-05", "close": 13.5, "volume": 777080.0}, {"date": "2019-02-06", "close": 13.36, "volume": 719775.0}, {"date": "2019-02-07", "close": 13.41, "volume": 1339868.0}, {"date": "2019-02-08", "close": 13.31, "volume": 890070.0}, {"date": "2019-02-11", "close": 13.58, "volume": 924575.0}, {"date": "2019-02-12", "close": 13.76, "volume": 958801.0}, {"date": "2019-02-13", "close": 14.26, "volume": 1059390.0}, {"date": "2019-02-14", "close": 14.62, "volume": 935314.0}, {"date": "2019-02-15", "close": 15.05, "volume": 1106015.0}, {"date": "2019-02-19", "close": 14.95, "volume": 884052.0}, {"date": "2019-02-20", "close": 15.05, "volume": 825419.0}, {"date": "2019-02-21", "close": 15.04, "volume": 692913.0}, {"date": "2019-02-22", "close": 14.86, "volume": 742010.0}, {"date": "2019-02-25", "close": 14.91, "volume": 510401.0}, {"date": "2019-02-26", "close": 15.13, "volume": 1079068.0}, {"date": "2019-02-27", "close": 15.03, "volume": 864393.0}, {"date": "2019-02-28", "close": 15.01, "volume": 1029063.0}, {"date": "2019-03-01", "close": 15.19, "volume": 1597711.0}, {"date": "2019-03-04", "close": 15.14, "volume": 1196303.0}, {"date": "2019-03-05", "close": 15.01, "volume": 1374208.0}, {"date": "2019-03-06", "close": 13.73, "volume": 5039759.0}, {"date": "2019-03-07", "close": 14.23, "volume": 3112114.0}, {"date": "2019-03-08", "close": 14.15, "volume": 1451866.0}, {"date": "2019-03-11", "close": 14.69, "volume": 1260712.0}, {"date": "2019-03-12", "close": 13.43, "volume": 2701019.0}, {"date": "2019-03-13", "close": 12.73, "volume": 2603837.0}, {"date": "2019-03-14", "close": 13.15, "volume": 1475190.0}, {"date": "2019-03-15", "close": 13.22, "volume": 1886088.0}, {"date": "2019-03-18", "close": 13.84, "volume": 1563389.0}, {"date": "2019-03-19", "close": 13.71, "volume": 1046714.0}, {"date": "2019-03-20", "close": 13.48, "volume": 1106288.0}, {"date": "2019-03-21", "close": 13.57, "volume": 1092410.0}, {"date": "2019-03-22", "close": 13.03, "volume": 939641.0}, {"date": "2019-03-25", "close": 13.1, "volume": 670928.0}, {"date": "2019-03-26", "close": 13.17, "volume": 1120535.0}, {"date": "2019-03-27", "close": 13.01, "volume": 830301.0}, {"date": "2019-03-28", "close": 13.28, "volume": 971361.0}, {"date": "2019-03-29", "close": 13.22, "volume": 1167876.0}, {"date": "2019-04-01", "close": 13.69, "volume": 1169411.0}, {"date": "2019-04-02", "close": 13.24, "volume": 581866.0}, {"date": "2019-04-03", "close": 12.85, "volume": 1231998.0}, {"date": "2019-04-04", "close": 13.26, "volume": 1102463.0}, {"date": "2019-04-05", "close": 13.03, "volume": 1262955.0}, {"date": "2019-04-08", "close": 13.45, "volume": 889668.0}, {"date": "2019-04-09", "close": 13.16, "volume": 1041732.0}, {"date": "2019-04-10", "close": 13.49, "volume": 772925.0}, {"date": "2019-04-11", "close": 13.62, "volume": 657492.0}, {"date": "2019-04-12", "close": 13.65, "volume": 564781.0}, {"date": "2019-04-15", "close": 13.31, "volume": 652606.0}, {"date": "2019-04-16", "close": 13.28, "volume": 648009.0}, {"date": "2019-04-17", "close": 13.33, "volume": 716565.0}, {"date": "2019-04-18", "close": 12.94, "volume": 854905.0}, {"date": "2019-04-22", "close": 12.21, "volume": 1208965.0}, {"date": "2019-04-23", "close": 12.13, "volume": 1155753.0}, {"date": "2019-04-24", "close": 11.98, "volume": 1280797.0}, {"date": "2019-04-25", "close": 12.42, "volume": 803030.0}, {"date": "2019-04-26", "close": 12.41, "volume": 699595.0}, {"date": "2019-04-29", "close": 12.7, "volume": 1284772.0}, {"date": "2019-04-30", "close": 12.92, "volume": 1614476.0}, {"date": "2019-05-01", "close": 12.21, "volume": 1560789.0}, {"date": "2019-05-02", "close": 11.93, "volume": 1036016.0}, {"date": "2019-05-03", "close": 12.21, "volume": 649649.0}, {"date": "2019-05-06", "close": 12.4, "volume": 587201.0}, {"date": "2019-05-07", "close": 12.58, "volume": 1183790.0}, {"date": "2019-05-08", "close": 11.8, "volume": 723765.0}, {"date": "2019-05-09", "close": 11.87, "volume": 814457.0}, {"date": "2019-05-10", "close": 11.81, "volume": 550679.0}, {"date": "2019-05-13", "close": 11.29, "volume": 746734.0}, {"date": "2019-05-14", "close": 11.53, "volume": 460262.0}, {"date": "2019-05-15", "close": 11.62, "volume": 546544.0}, {"date": "2019-05-16", "close": 11.69, "volume": 621245.0}, {"date": "2019-05-17", "close": 11.93, "volume": 664498.0}, {"date": "2019-05-20", "close": 11.9, "volume": 447351.0}, {"date": "2019-05-21", "close": 12.02, "volume": 924774.0}, {"date": "2019-05-22", "close": 11.71, "volume": 805871.0}, {"date": "2019-05-23", "close": 11.27, "volume": 1168171.0}, {"date": "2019-05-24", "close": 11.52, "volume": 864392.0}, {"date": "2019-05-28", "close": 11.54, "volume": 1894369.0}, {"date": "2019-05-29", "close": 10.92, "volume": 1425048.0}, {"date": "2019-05-30", "close": 10.92, "volume": 817987.0}, {"date": "2019-05-31", "close": 10.15, "volume": 1487494.0}, {"date": "2019-06-03", "close": 9.84, "volume": 1466158.0}, {"date": "2019-06-04", "close": 10.41, "volume": 1596937.0}, {"date": "2019-06-05", "close": 10.23, "volume": 1114988.0}, {"date": "2019-06-06", "close": 9.98, "volume": 2099030.0}, {"date": "2019-06-07", "close": 10.24, "volume": 1505624.0}, {"date": "2019-06-10", "close": 10.47, "volume": 1114816.0}, {"date": "2019-06-11", "close": 10.99, "volume": 1419402.0}, {"date": "2019-06-12", "close": 10.51, "volume": 981586.0}, {"date": "2019-06-13", "close": 10.77, "volume": 1302878.0}, {"date": "2019-06-14", "close": 10.27, "volume": 746709.0}, {"date": "2019-06-17", "close": 10.1, "volume": 1018927.0}, {"date": "2019-06-18", "close": 10.37, "volume": 1293289.0}, {"date": "2019-06-19", "close": 9.53, "volume": 1462767.0}, {"date": "2019-06-20", "close": 9.02, "volume": 1953446.0}, {"date": "2019-06-21", "close": 9.12, "volume": 2796478.0}, {"date": "2019-06-24", "close": 8.58, "volume": 1809561.0}, {"date": "2019-06-25", "close": 8.54, "volume": 2419204.0}, {"date": "2019-06-26", "close": 8.18, "volume": 2045335.0}, {"date": "2019-06-27", "close": 8.54, "volume": 1445447.0}, {"date": "2019-06-28", "close": 8.97, "volume": 1543818.0}, {"date": "2019-07-01", "close": 9.18, "volume": 1694285.0}, {"date": "2019-07-02", "close": 9.12, "volume": 1226644.0}, {"date": "2019-07-03", "close": 9.16, "volume": 354738.0}, {"date": "2019-07-05", "close": 9.58, "volume": 704977.0}, {"date": "2019-07-08", "close": 9.51, "volume": 1169785.0}, {"date": "2019-07-09", "close": 9.53, "volume": 642291.0}, {"date": "2019-07-10", "close": 9.61, "volume": 665085.0}, {"date": "2019-07-11", "close": 9.39, "volume": 808232.0}, {"date": "2019-07-12", "close": 9.61, "volume": 650489.0}, {"date": "2019-07-15", "close": 9.7, "volume": 694884.0}, {"date": "2019-07-16", "close": 9.72, "volume": 655177.0}, {"date": "2019-07-17", "close": 9.5, "volume": 705081.0}, {"date": "2019-07-18", "close": 9.26, "volume": 597871.0}, {"date": "2019-07-19", "close": 9.21, "volume": 597174.0}, {"date": "2019-07-22", "close": 8.9, "volume": 659169.0}, {"date": "2019-07-23", "close": 9.13, "volume": 807903.0}, {"date": "2019-07-24", "close": 9.43, "volume": 759354.0}, {"date": "2019-07-25", "close": 9.29, "volume": 685059.0}, {"date": "2019-07-26", "close": 9.87, "volume": 531655.0}, {"date": "2019-07-29", "close": 9.76, "volume": 517684.0}, {"date": "2019-07-30", "close": 9.8, "volume": 696919.0}, {"date": "2019-07-31", "close": 9.86, "volume": 839623.0}, {"date": "2019-08-01", "close": 9.34, "volume": 1183581.0}, {"date": "2019-08-02", "close": 8.42, "volume": 3108990.0}, {"date": "2019-08-05", "close": 7.98, "volume": 1141729.0}, {"date": "2019-08-06", "close": 8.19, "volume": 1188310.0}, {"date": "2019-08-07", "close": 8.32, "volume": 797458.0}, {"date": "2019-08-08", "close": 8.65, "volume": 895372.0}, {"date": "2019-08-09", "close": 8.5, "volume": 612473.0}, {"date": "2019-08-12", "close": 8.31, "volume": 308111.0}, {"date": "2019-08-13", "close": 8.03, "volume": 748562.0}, {"date": "2019-08-14", "close": 7.11, "volume": 1621921.0}, {"date": "2019-08-15", "close": 6.92, "volume": 948494.0}, {"date": "2019-08-16", "close": 7.47, "volume": 872222.0}, {"date": "2019-08-19", "close": 7.9, "volume": 813520.0}, {"date": "2019-08-20", "close": 7.82, "volume": 479996.0}, {"date": "2019-08-21", "close": 7.98, "volume": 608215.0}, {"date": "2019-08-22", "close": 8.2, "volume": 547446.0}, {"date": "2019-08-23", "close": 7.75, "volume": 769541.0}, {"date": "2019-08-26", "close": 7.9, "volume": 589602.0}, {"date": "2019-08-27", "close": 7.57, "volume": 1065425.0}, {"date": "2019-08-28", "close": 7.98, "volume": 849599.0}, {"date": "2019-08-29", "close": 8.19, "volume": 672355.0}, {"date": "2019-08-30", "close": 8.04, "volume": 589353.0}, {"date": "2019-09-03", "close": 8.05, "volume": 964487.0}, {"date": "2019-09-04", "close": 8.43, "volume": 1646929.0}, {"date": "2019-09-05", "close": 9.09, "volume": 957351.0}, {"date": "2019-09-06", "close": 9.31, "volume": 1535021.0}, {"date": "2019-09-09", "close": 10.06, "volume": 1929559.0}, {"date": "2019-09-10", "close": 11.24, "volume": 1746002.0}, {"date": "2019-09-11", "close": 12.2, "volume": 1515402.0}, {"date": "2019-09-12", "close": 12.03, "volume": 1388024.0}, {"date": "2019-09-13", "close": 12.09, "volume": 790767.0}, {"date": "2019-09-16", "close": 12.47, "volume": 883338.0}, {"date": "2019-09-17", "close": 13.12, "volume": 1787437.0}, {"date": "2019-09-18", "close": 13.4, "volume": 1429164.0}, {"date": "2019-09-19", "close": 12.03, "volume": 1581458.0}, {"date": "2019-09-20", "close": 11.92, "volume": 1382021.0}, {"date": "2019-09-23", "close": 12.2, "volume": 721390.0}, {"date": "2019-09-24", "close": 12.11, "volume": 597644.0}, {"date": "2019-09-25", "close": 12.22, "volume": 914907.0}, {"date": "2019-09-26", "close": 11.52, "volume": 819937.0}, {"date": "2019-09-27", "close": 11.42, "volume": 1410022.0}, {"date": "2019-09-30", "close": 11.52, "volume": 1197754.0}, {"date": "2019-10-01", "close": 11.07, "volume": 2033687.0}, {"date": "2019-10-02", "close": 8.17, "volume": 6161315.0}, {"date": "2019-10-03", "close": 7.85, "volume": 4248110.0}, {"date": "2019-10-04", "close": 7.45, "volume": 2367113.0}, {"date": "2019-10-07", "close": 7.5, "volume": 1823846.0}, {"date": "2019-10-08", "close": 7.1, "volume": 2785098.0}, {"date": "2019-10-09", "close": 7.39, "volume": 1933182.0}, {"date": "2019-10-10", "close": 7.03, "volume": 1240190.0}, {"date": "2019-10-11", "close": 7.12, "volume": 1345885.0}, {"date": "2019-10-14", "close": 7.09, "volume": 1279662.0}, {"date": "2019-10-15", "close": 7.07, "volume": 1058203.0}, {"date": "2019-10-16", "close": 6.91, "volume": 911976.0}, {"date": "2019-10-17", "close": 6.85, "volume": 864832.0}, {"date": "2019-10-18", "close": 6.56, "volume": 1389349.0}, {"date": "2019-10-21", "close": 6.91, "volume": 1595946.0}, {"date": "2019-10-22", "close": 7.39, "volume": 2053835.0}, {"date": "2019-10-23", "close": 7.51, "volume": 1788813.0}, {"date": "2019-10-24", "close": 7.42, "volume": 1670787.0}, {"date": "2019-10-25", "close": 7.49, "volume": 1225376.0}, {"date": "2019-10-28", "close": 7.64, "volume": 799087.0}, {"date": "2019-10-29", "close": 7.89, "volume": 1629532.0}, {"date": "2019-10-30", "close": 7.82, "volume": 1356597.0}, {"date": "2019-10-31", "close": 7.5, "volume": 1265563.0}, {"date": "2019-11-01", "close": 7.66, "volume": 1131302.0}, {"date": "2019-11-04", "close": 8.15, "volume": 1412658.0}, {"date": "2019-11-05", "close": 8.52, "volume": 1079758.0}, {"date": "2019-11-06", "close": 8.4, "volume": 1029514.0}, {"date": "2019-11-07", "close": 8.4, "volume": 1216538.0}, {"date": "2019-11-08", "close": 8.46, "volume": 894686.0}, {"date": "2019-11-11", "close": 8.04, "volume": 865618.0}, {"date": "2019-11-12", "close": 7.93, "volume": 954444.0}, {"date": "2019-11-13", "close": 7.97, "volume": 765397.0}, {"date": "2019-11-14", "close": 7.95, "volume": 642603.0}, {"date": "2019-11-15", "close": 8.02, "volume": 1032164.0}, {"date": "2019-11-18", "close": 7.99, "volume": 922338.0}, {"date": "2019-11-19", "close": 7.94, "volume": 682397.0}, {"date": "2019-11-20", "close": 7.96, "volume": 800884.0}, {"date": "2019-11-21", "close": 8.12, "volume": 497104.0}, {"date": "2019-11-22", "close": 8.72, "volume": 1080081.0}, {"date": "2019-11-25", "close": 8.97, "volume": 1090367.0}, {"date": "2019-11-26", "close": 8.73, "volume": 793007.0}, {"date": "2019-11-27", "close": 8.95, "volume": 534734.0}, {"date": "2019-11-29", "close": 9.12, "volume": 483871.0}, {"date": "2019-12-02", "close": 9.1, "volume": 710985.0}, {"date": "2019-12-03", "close": 9.35, "volume": 904107.0}, {"date": "2019-12-04", "close": 9.81, "volume": 1287373.0}, {"date": "2019-12-05", "close": 9.43, "volume": 859455.0}, {"date": "2019-12-06", "close": 9.7, "volume": 831880.0}, {"date": "2019-12-09", "close": 9.69, "volume": 1019282.0}, {"date": "2019-12-10", "close": 9.87, "volume": 813893.0}, {"date": "2019-12-11", "close": 7.07, "volume": 6209277.0}, {"date": "2019-12-12", "close": 7.23, "volume": 3234693.0}, {"date": "2019-12-13", "close": 6.84, "volume": 2484196.0}, {"date": "2019-12-16", "close": 7.15, "volume": 2489597.0}, {"date": "2019-12-17", "close": 7.47, "volume": 1462851.0}, {"date": "2019-12-18", "close": 7.82, "volume": 1325320.0}, {"date": "2019-12-19", "close": 7.97, "volume": 1150249.0}, {"date": "2019-12-20", "close": 8.08, "volume": 2754842.0}, {"date": "2019-12-23", "close": 8.19, "volume": 1169499.0}, {"date": "2019-12-24", "close": 8.44, "volume": 750328.0}, {"date": "2019-12-26", "close": 8.63, "volume": 941607.0}, {"date": "2019-12-27", "close": 8.38, "volume": 1019996.0}, {"date": "2019-12-30", "close": 8.33, "volume": 718052.0}, {"date": "2019-12-31", "close": 8.76, "volume": 1046827.0}, {"date": "2020-01-02", "close": 8.95, "volume": 1346101.0}, {"date": "2020-01-03", "close": 9.29, "volume": 1489896.0}, {"date": "2020-01-06", "close": 9.39, "volume": 906729.0}, {"date": "2020-01-07", "close": 9.1, "volume": 1412857.0}, {"date": "2020-01-08", "close": 9.45, "volume": 1392088.0}, {"date": "2020-01-09", "close": 9.45, "volume": 1443295.0}, {"date": "2020-01-10", "close": 8.48, "volume": 1575168.0}, {"date": "2020-01-13", "close": 8.7, "volume": 929380.0}, {"date": "2020-01-14", "close": 8.73, "volume": 734732.0}, {"date": "2020-01-15", "close": 9.21, "volume": 917836.0}, {"date": "2020-01-16", "close": 9.34, "volume": 644542.0}, {"date": "2020-01-17", "close": 8.36, "volume": 2418455.0}, {"date": "2020-01-21", "close": 7.9, "volume": 1841063.0}, {"date": "2020-01-22", "close": 7.88, "volume": 1185633.0}, {"date": "2020-01-23", "close": 7.41, "volume": 1487336.0}, {"date": "2020-01-24", "close": 7.18, "volume": 1834114.0}, {"date": "2020-01-27", "close": 7.17, "volume": 951049.0}, {"date": "2020-01-28", "close": 7.52, "volume": 806079.0}, {"date": "2020-01-29", "close": 7.41, "volume": 559467.0}, {"date": "2020-01-30", "close": 7.52, "volume": 593131.0}, {"date": "2020-01-31", "close": 7.2, "volume": 927838.0}, {"date": "2020-02-03", "close": 7.08, "volume": 851344.0}, {"date": "2020-02-04", "close": 7.24, "volume": 690230.0}, {"date": "2020-02-05", "close": 7.78, "volume": 746040.0}, {"date": "2020-02-06", "close": 7.76, "volume": 858418.0}, {"date": "2020-02-07", "close": 7.47, "volume": 586016.0}, {"date": "2020-02-10", "close": 7.41, "volume": 558714.0}, {"date": "2020-02-11", "close": 7.59, "volume": 475493.0}, {"date": "2020-02-12", "close": 7.88, "volume": 624075.0}, {"date": "2020-02-13", "close": 7.84, "volume": 404431.0}, {"date": "2020-02-14", "close": 7.54, "volume": 544723.0}, {"date": "2020-02-18", "close": 7.58, "volume": 596612.0}, {"date": "2020-02-19", "close": 7.29, "volume": 1976467.0}, {"date": "2020-02-20", "close": 7.59, "volume": 1190090.0}, {"date": "2020-02-21", "close": 7.7, "volume": 788923.0}, {"date": "2020-02-24", "close": 7.22, "volume": 1002019.0}, {"date": "2020-02-25", "close": 6.87, "volume": 1421354.0}, {"date": "2020-02-26", "close": 6.49, "volume": 2888440.0}, {"date": "2020-02-27", "close": 6.14, "volume": 2401524.0}, {"date": "2020-02-28", "close": 6.47, "volume": 1360541.0}, {"date": "2020-03-02", "close": 5.97, "volume": 2043354.0}, {"date": "2020-03-03", "close": 5.9, "volume": 1401641.0}, {"date": "2020-03-04", "close": 6.18, "volume": 1519692.0}, {"date": "2020-03-05", "close": 6.0, "volume": 1394898.0}, {"date": "2020-03-06", "close": 5.85, "volume": 1583583.0}, {"date": "2020-03-09", "close": 5.59, "volume": 1507043.0}, {"date": "2020-03-10", "close": 6.78, "volume": 1793538.0}, {"date": "2020-03-11", "close": 6.75, "volume": 3735975.0}, {"date": "2020-03-12", "close": 5.43, "volume": 2549048.0}, {"date": "2020-03-13", "close": 5.72, "volume": 2199695.0}, {"date": "2020-03-16", "close": 7.39, "volume": 6076612.0}, {"date": "2020-03-17", "close": 10.01, "volume": 5402244.0}, {"date": "2020-03-18", "close": 11.93, "volume": 6134318.0}, {"date": "2020-03-19", "close": 10.45, "volume": 4161655.0}, {"date": "2020-03-20", "close": 11.22, "volume": 3676081.0}, {"date": "2020-03-23", "close": 11.31, "volume": 2970573.0}, {"date": "2020-03-24", "close": 9.91, "volume": 2924159.0}, {"date": "2020-03-25", "close": 9.21, "volume": 2080284.0}, {"date": "2020-03-26", "close": 9.39, "volume": 2614356.0}, {"date": "2020-03-27", "close": 8.41, "volume": 2203230.0}, {"date": "2020-03-30", "close": 8.5, "volume": 2117847.0}, {"date": "2020-03-31", "close": 9.18, "volume": 2464584.0}, {"date": "2020-04-01", "close": 8.85, "volume": 1602454.0}, {"date": "2020-04-02", "close": 8.86, "volume": 1386839.0}, {"date": "2020-04-03", "close": 9.29, "volume": 1431231.0}, {"date": "2020-04-06", "close": 10.0, "volume": 1738501.0}, {"date": "2020-04-07", "close": 8.99, "volume": 2308857.0}, {"date": "2020-04-08", "close": 9.59, "volume": 2002891.0}, {"date": "2020-04-09", "close": 9.99, "volume": 1968768.0}, {"date": "2020-04-13", "close": 10.34, "volume": 1505337.0}, {"date": "2020-04-14", "close": 9.9, "volume": 1544163.0}, {"date": "2020-04-15", "close": 10.35, "volume": 1379496.0}, {"date": "2020-04-16", "close": 11.24, "volume": 1991809.0}, {"date": "2020-04-17", "close": 11.44, "volume": 1854822.0}, {"date": "2020-04-20", "close": 11.92, "volume": 1781034.0}, {"date": "2020-04-21", "close": 11.58, "volume": 1680348.0}, {"date": "2020-04-22", "close": 11.98, "volume": 2200443.0}, {"date": "2020-04-23", "close": 12.18, "volume": 968144.0}, {"date": "2020-04-24", "close": 11.97, "volume": 1003004.0}, {"date": "2020-04-27", "close": 11.85, "volume": 1453079.0}, {"date": "2020-04-28", "close": 11.8, "volume": 1316989.0}, {"date": "2020-04-29", "close": 11.04, "volume": 1690199.0}, {"date": "2020-04-30", "close": 10.64, "volume": 1528795.0}, {"date": "2020-05-01", "close": 11.2, "volume": 1706229.0}, {"date": "2020-05-04", "close": 10.8, "volume": 1024905.0}, {"date": "2020-05-05", "close": 10.32, "volume": 1088240.0}, {"date": "2020-05-06", "close": 10.78, "volume": 911665.0}, {"date": "2020-05-07", "close": 10.55, "volume": 722971.0}, {"date": "2020-05-08", "close": 11.96, "volume": 1438122.0}, {"date": "2020-05-11", "close": 12.68, "volume": 1534022.0}, {"date": "2020-05-12", "close": 15.51, "volume": 4846685.0}, {"date": "2020-05-13", "close": 22.59, "volume": 23196130.0}, {"date": "2020-05-14", "close": 18.08, "volume": 6650486.0}, {"date": "2020-05-15", "close": 18.32, "volume": 2616378.0}, {"date": "2020-05-18", "close": 18.23, "volume": 2799344.0}, {"date": "2020-05-19", "close": 18.19, "volume": 2829890.0}, {"date": "2020-05-20", "close": 17.99, "volume": 1776388.0}, {"date": "2020-05-21", "close": 17.44, "volume": 1824524.0}, {"date": "2020-05-22", "close": 17.47, "volume": 817978.0}, {"date": "2020-05-26", "close": 17.82, "volume": 1190306.0}, {"date": "2020-05-27", "close": 18.35, "volume": 1548590.0}, {"date": "2020-05-28", "close": 18.12, "volume": 1549531.0}, {"date": "2020-05-29", "close": 19.6, "volume": 2447265.0}, {"date": "2020-06-01", "close": 21.21, "volume": 3173968.0}, {"date": "2020-06-02", "close": 21.17, "volume": 1608412.0}, {"date": "2020-06-03", "close": 20.57, "volume": 1282058.0}, {"date": "2020-06-04", "close": 20.75, "volume": 1067435.0}, {"date": "2020-06-05", "close": 20.78, "volume": 1767870.0}, {"date": "2020-06-08", "close": 22.61, "volume": 1931141.0}, {"date": "2020-06-09", "close": 22.44, "volume": 2857888.0}, {"date": "2020-06-10", "close": 17.9, "volume": 7419187.0}, {"date": "2020-06-11", "close": 14.69, "volume": 4352214.0}, {"date": "2020-06-12", "close": 15.44, "volume": 2612492.0}, {"date": "2020-06-15", "close": 16.48, "volume": 2129605.0}, {"date": "2020-06-16", "close": 16.73, "volume": 2148136.0}, {"date": "2020-06-17", "close": 15.95, "volume": 1403067.0}, {"date": "2020-06-18", "close": 16.65, "volume": 2070862.0}, {"date": "2020-06-19", "close": 16.49, "volume": 2293435.0}, {"date": "2020-06-22", "close": 17.46, "volume": 1640076.0}, {"date": "2020-06-23", "close": 17.31, "volume": 1258574.0}, {"date": "2020-06-24", "close": 17.75, "volume": 1548319.0}, {"date": "2020-06-25", "close": 18.16, "volume": 909744.0}, {"date": "2020-06-26", "close": 17.78, "volume": 1010607.0}, {"date": "2020-06-29", "close": 18.57, "volume": 1112309.0}, {"date": "2020-06-30", "close": 18.21, "volume": 1343090.0}, {"date": "2020-07-01", "close": 17.61, "volume": 1156176.0}, {"date": "2020-07-02", "close": 18.18, "volume": 962737.0}, {"date": "2020-07-06", "close": 18.54, "volume": 978196.0}, {"date": "2020-07-07", "close": 19.82, "volume": 3017834.0}, {"date": "2020-07-08", "close": 20.29, "volume": 1798876.0}, {"date": "2020-07-09", "close": 19.64, "volume": 960256.0}, {"date": "2020-07-10", "close": 19.31, "volume": 925795.0}, {"date": "2020-07-13", "close": 18.41, "volume": 1218483.0}, {"date": "2020-07-14", "close": 18.92, "volume": 1032868.0}, {"date": "2020-07-15", "close": 19.16, "volume": 872154.0}, {"date": "2020-07-16", "close": 19.43, "volume": 652551.0}, {"date": "2020-07-17", "close": 19.34, "volume": 728130.0}, {"date": "2020-07-20", "close": 19.97, "volume": 797686.0}, {"date": "2020-07-21", "close": 21.02, "volume": 1294984.0}, {"date": "2020-07-22", "close": 20.54, "volume": 628227.0}, {"date": "2020-07-23", "close": 19.77, "volume": 718768.0}, {"date": "2020-07-24", "close": 19.46, "volume": 552163.0}, {"date": "2020-07-27", "close": 20.37, "volume": 1172566.0}, {"date": "2020-07-28", "close": 20.14, "volume": 519684.0}, {"date": "2020-07-29", "close": 20.2, "volume": 455624.0}, {"date": "2020-07-30", "close": 20.43, "volume": 793843.0}, {"date": "2020-07-31", "close": 19.85, "volume": 959966.0}, {"date": "2020-08-03", "close": 20.32, "volume": 979966.0}, {"date": "2020-08-04", "close": 21.28, "volume": 1382392.0}, {"date": "2020-08-05", "close": 21.16, "volume": 486533.0}, {"date": "2020-08-06", "close": 20.52, "volume": 431645.0}, {"date": "2020-08-07", "close": 19.91, "volume": 744299.0}, {"date": "2020-08-10", "close": 20.52, "volume": 634395.0}, {"date": "2020-08-11", "close": 20.1, "volume": 498894.0}, {"date": "2020-08-12", "close": 20.37, "volume": 535062.0}, {"date": "2020-08-13", "close": 19.95, "volume": 474325.0}, {"date": "2020-08-14", "close": 20.37, "volume": 505676.0}, {"date": "2020-08-17", "close": 20.71, "volume": 417662.0}, {"date": "2020-08-18", "close": 20.34, "volume": 555907.0}, {"date": "2020-08-19", "close": 20.18, "volume": 621154.0}, {"date": "2020-08-20", "close": 19.82, "volume": 533679.0}, {"date": "2020-08-21", "close": 19.15, "volume": 913435.0}, {"date": "2020-08-24", "close": 18.93, "volume": 677115.0}, {"date": "2020-08-25", "close": 18.21, "volume": 1021504.0}, {"date": "2020-08-26", "close": 18.88, "volume": 658893.0}, {"date": "2020-08-27", "close": 18.85, "volume": 480241.0}, {"date": "2020-08-28", "close": 17.72, "volume": 1260621.0}, {"date": "2020-08-31", "close": 18.05, "volume": 1036211.0}, {"date": "2020-09-01", "close": 19.01, "volume": 1201203.0}, {"date": "2020-09-02", "close": 19.07, "volume": 576153.0}, {"date": "2020-09-03", "close": 18.32, "volume": 658167.0}, {"date": "2020-09-04", "close": 17.87, "volume": 691674.0}, {"date": "2020-09-08", "close": 17.25, "volume": 893720.0}, {"date": "2020-09-09", "close": 18.14, "volume": 518596.0}, {"date": "2020-09-10", "close": 17.6, "volume": 498059.0}, {"date": "2020-09-11", "close": 16.98, "volume": 705404.0}, {"date": "2020-09-14", "close": 17.5, "volume": 628351.0}, {"date": "2020-09-15", "close": 17.08, "volume": 1143732.0}, {"date": "2020-09-16", "close": 17.17, "volume": 834391.0}, {"date": "2020-09-17", "close": 17.32, "volume": 1414117.0}, {"date": "2020-09-18", "close": 17.75, "volume": 1904942.0}, {"date": "2020-09-21", "close": 17.0, "volume": 1053534.0}, {"date": "2020-09-22", "close": 17.23, "volume": 884959.0}, {"date": "2020-09-23", "close": 17.38, "volume": 1250267.0}, {"date": "2020-09-24", "close": 17.74, "volume": 1085559.0}, {"date": "2020-09-25", "close": 17.91, "volume": 1057797.0}, {"date": "2020-09-28", "close": 19.18, "volume": 4087060.0}, {"date": "2020-09-29", "close": 16.46, "volume": 6520173.0}, {"date": "2020-09-30", "close": 14.87, "volume": 5670746.0}, {"date": "2020-10-01", "close": 15.84, "volume": 2374892.0}, {"date": "2020-10-02", "close": 15.92, "volume": 1659738.0}, {"date": "2020-10-05", "close": 16.88, "volume": 1962199.0}, {"date": "2020-10-06", "close": 16.79, "volume": 2202991.0}, {"date": "2020-10-07", "close": 17.41, "volume": 1363167.0}, {"date": "2020-10-08", "close": 17.19, "volume": 1373469.0}, {"date": "2020-10-09", "close": 17.06, "volume": 1958211.0}, {"date": "2020-10-12", "close": 17.37, "volume": 1242523.0}, {"date": "2020-10-13", "close": 18.41, "volume": 1778836.0}, {"date": "2020-10-14", "close": 18.18, "volume": 1002794.0}, {"date": "2020-10-15", "close": 19.07, "volume": 2457804.0}, {"date": "2020-10-16", "close": 19.49, "volume": 1469452.0}, {"date": "2020-10-19", "close": 19.37, "volume": 1582730.0}, {"date": "2020-10-20", "close": 18.24, "volume": 1797592.0}, {"date": "2020-10-21", "close": 18.49, "volume": 1068873.0}, {"date": "2020-10-22", "close": 17.44, "volume": 2170241.0}, {"date": "2020-10-23", "close": 16.15, "volume": 1943121.0}, {"date": "2020-10-26", "close": 16.11, "volume": 1133527.0}, {"date": "2020-10-27", "close": 16.0, "volume": 889134.0}, {"date": "2020-10-28", "close": 15.3, "volume": 960241.0}, {"date": "2020-10-29", "close": 15.84, "volume": 1193408.0}, {"date": "2020-10-30", "close": 14.57, "volume": 1457850.0}, {"date": "2020-11-02", "close": 15.14, "volume": 1324494.0}, {"date": "2020-11-03", "close": 15.16, "volume": 889454.0}, {"date": "2020-11-04", "close": 14.8, "volume": 723053.0}, {"date": "2020-11-05", "close": 15.51, "volume": 662387.0}, {"date": "2020-11-06", "close": 15.96, "volume": 816091.0}, {"date": "2020-11-09", "close": 16.11, "volume": 1333882.0}, {"date": "2020-11-10", "close": 16.19, "volume": 1045832.0}, {"date": "2020-11-11", "close": 15.89, "volume": 1112891.0}, {"date": "2020-11-12", "close": 16.61, "volume": 749123.0}, {"date": "2020-11-13", "close": 16.75, "volume": 650400.0}, {"date": "2020-11-16", "close": 16.94, "volume": 643858.0}, {"date": "2020-11-17", "close": 16.76, "volume": 517477.0}, {"date": "2020-11-18", "close": 16.4, "volume": 694956.0}, {"date": "2020-11-19", "close": 16.77, "volume": 540422.0}, {"date": "2020-11-20", "close": 16.19, "volume": 817563.0}, {"date": "2020-11-23", "close": 17.04, "volume": 957286.0}, {"date": "2020-11-24", "close": 18.02, "volume": 1815815.0}, {"date": "2020-11-25", "close": 17.97, "volume": 1633281.0}, {"date": "2020-11-27", "close": 18.06, "volume": 413950.0}, {"date": "2020-11-30", "close": 17.25, "volume": 1427460.0}, {"date": "2020-12-01", "close": 18.24, "volume": 1369533.0}, {"date": "2020-12-02", "close": 17.35, "volume": 873131.0}, {"date": "2020-12-03", "close": 17.77, "volume": 675561.0}, {"date": "2020-12-04", "close": 18.33, "volume": 811752.0}, {"date": "2020-12-07", "close": 18.23, "volume": 840151.0}, {"date": "2020-12-08", "close": 18.8, "volume": 1325624.0}, {"date": "2020-12-09", "close": 16.11, "volume": 7561267.0}, {"date": "2020-12-10", "close": 17.01, "volume": 2337697.0}, {"date": "2020-12-11", "close": 15.58, "volume": 2606887.0}, {"date": "2020-12-14", "close": 14.94, "volume": 2337396.0}, {"date": "2020-12-15", "close": 15.11, "volume": 1791750.0}, {"date": "2020-12-16", "close": 16.21, "volume": 5332588.0}, {"date": "2020-12-17", "close": 16.35, "volume": 1279264.0}, {"date": "2020-12-18", "close": 15.94, "volume": 2592399.0}, {"date": "2020-12-21", "close": 15.87, "volume": 1098915.0}, {"date": "2020-12-22", "close": 15.85, "volume": 843553.0}, {"date": "2020-12-23", "close": 16.42, "volume": 1035765.0}, {"date": "2020-12-24", "close": 16.34, "volume": 658004.0}, {"date": "2020-12-28", "close": 16.3, "volume": 1006834.0}, {"date": "2020-12-29", "close": 15.9, "volume": 1247553.0}, {"date": "2020-12-30", "close": 15.85, "volume": 1029712.0}, {"date": "2020-12-31", "close": 15.97, "volume": 1129583.0}, {"date": "2021-01-04", "close": 16.88, "volume": 1958408.0}, {"date": "2021-01-05", "close": 17.16, "volume": 992187.0}, {"date": "2021-01-06", "close": 17.98, "volume": 1606241.0}, {"date": "2021-01-07", "close": 16.75, "volume": 2208492.0}, {"date": "2021-01-08", "close": 16.59, "volume": 1928289.0}, {"date": "2021-01-11", "close": 16.24, "volume": 892941.0}, {"date": "2021-01-12", "close": 17.71, "volume": 1687342.0}, {"date": "2021-01-13", "close": 19.22, "volume": 2239149.0}, {"date": "2021-01-14", "close": 22.19, "volume": 3717068.0}, {"date": "2021-01-15", "close": 22.2, "volume": 1761046.0}, {"date": "2021-01-19", "close": 22.93, "volume": 1773376.0}, {"date": "2021-01-20", "close": 23.6, "volume": 1725819.0}, {"date": "2021-01-21", "close": 24.02, "volume": 1385219.0}, {"date": "2021-01-22", "close": 25.02, "volume": 1101147.0}, {"date": "2021-01-25", "close": 28.11, "volume": 5563146.0}, {"date": "2021-01-26", "close": 31.31, "volume": 3058649.0}, {"date": "2021-01-27", "close": 29.82, "volume": 2815373.0}, {"date": "2021-01-28", "close": 26.54, "volume": 3694693.0}, {"date": "2021-01-29", "close": 27.08, "volume": 1969309.0}, {"date": "2021-02-01", "close": 26.72, "volume": 1571909.0}, {"date": "2021-02-02", "close": 24.8, "volume": 1882694.0}, {"date": "2021-02-03", "close": 26.86, "volume": 1312099.0}, {"date": "2021-02-04", "close": 26.06, "volume": 940005.0}, {"date": "2021-02-05", "close": 26.44, "volume": 573820.0}, {"date": "2021-02-08", "close": 27.78, "volume": 899209.0}, {"date": "2021-02-09", "close": 28.05, "volume": 577991.0}, {"date": "2021-02-10", "close": 28.31, "volume": 661111.0}, {"date": "2021-02-11", "close": 27.19, "volume": 936922.0}, {"date": "2021-02-12", "close": 27.62, "volume": 474387.0}, {"date": "2021-02-16", "close": 27.31, "volume": 692455.0}, {"date": "2021-02-17", "close": 27.14, "volume": 695148.0}, {"date": "2021-02-18", "close": 26.4, "volume": 850704.0}, {"date": "2021-02-19", "close": 26.91, "volume": 637431.0}, {"date": "2021-02-22", "close": 26.86, "volume": 607451.0}, {"date": "2021-02-23", "close": 26.81, "volume": 771113.0}, {"date": "2021-02-24", "close": 27.05, "volume": 801153.0}, {"date": "2021-02-25", "close": 26.31, "volume": 895589.0}, {"date": "2021-02-26", "close": 26.45, "volume": 868913.0}, {"date": "2021-03-01", "close": 28.45, "volume": 894821.0}, {"date": "2021-03-02", "close": 27.84, "volume": 567657.0}, {"date": "2021-03-03", "close": 28.4, "volume": 766967.0}, {"date": "2021-03-04", "close": 29.9, "volume": 3138930.0}, {"date": "2021-03-05", "close": 31.5, "volume": 1878153.0}, {"date": "2021-03-08", "close": 31.83, "volume": 1397857.0}, {"date": "2021-03-09", "close": 30.52, "volume": 1732955.0}, {"date": "2021-03-10", "close": 36.06, "volume": 5389377.0}, {"date": "2021-03-11", "close": 39.24, "volume": 4381460.0}, {"date": "2021-03-12", "close": 39.18, "volume": 2819677.0}, {"date": "2021-03-15", "close": 36.78, "volume": 1774437.0}, {"date": "2021-03-16", "close": 34.89, "volume": 1188958.0}, {"date": "2021-03-17", "close": 34.65, "volume": 1118605.0}, {"date": "2021-03-18", "close": 33.11, "volume": 805826.0}, {"date": "2021-03-19", "close": 35.06, "volume": 1967154.0}, {"date": "2021-03-22", "close": 35.25, "volume": 1001202.0}, {"date": "2021-03-23", "close": 34.54, "volume": 877089.0}, {"date": "2021-03-24", "close": 33.0, "volume": 881184.0}, {"date": "2021-03-25", "close": 33.36, "volume": 1027610.0}, {"date": "2021-03-26", "close": 33.99, "volume": 942485.0}, {"date": "2021-03-29", "close": 32.43, "volume": 733593.0}, {"date": "2021-03-30", "close": 33.62, "volume": 868029.0}, {"date": "2021-03-31", "close": 32.94, "volume": 1037158.0}, {"date": "2021-04-01", "close": 32.88, "volume": 810258.0}, {"date": "2021-04-05", "close": 36.34, "volume": 1458483.0}, {"date": "2021-04-06", "close": 34.67, "volume": 1371917.0}, {"date": "2021-04-07", "close": 34.81, "volume": 1088619.0}, {"date": "2021-04-08", "close": 35.23, "volume": 608449.0}, {"date": "2021-04-09", "close": 35.3, "volume": 678803.0}, {"date": "2021-04-12", "close": 36.44, "volume": 930325.0}, {"date": "2021-04-13", "close": 37.32, "volume": 1140610.0}, {"date": "2021-04-14", "close": 35.28, "volume": 1229857.0}, {"date": "2021-04-15", "close": 35.38, "volume": 705541.0}, {"date": "2021-04-16", "close": 35.98, "volume": 662873.0}, {"date": "2021-04-19", "close": 34.64, "volume": 768177.0}, {"date": "2021-04-20", "close": 33.48, "volume": 1638686.0}, {"date": "2021-04-21", "close": 35.41, "volume": 1037238.0}, {"date": "2021-04-22", "close": 35.29, "volume": 849933.0}, {"date": "2021-04-23", "close": 35.61, "volume": 623735.0}, {"date": "2021-04-26", "close": 35.43, "volume": 975769.0}, {"date": "2021-04-27", "close": 35.16, "volume": 1339325.0}, {"date": "2021-04-28", "close": 35.45, "volume": 755738.0}, {"date": "2021-04-29", "close": 36.05, "volume": 713663.0}, {"date": "2021-04-30", "close": 36.86, "volume": 1342857.0}, {"date": "2021-05-03", "close": 37.21, "volume": 1773739.0}, {"date": "2021-05-04", "close": 34.62, "volume": 2227383.0}, {"date": "2021-05-05", "close": 34.77, "volume": 417887.0}, {"date": "2021-05-06", "close": 36.36, "volume": 914462.0}, {"date": "2021-05-07", "close": 36.68, "volume": 590434.0}, {"date": "2021-05-10", "close": 35.53, "volume": 799156.0}, {"date": "2021-05-11", "close": 35.03, "volume": 774523.0}, {"date": "2021-05-12", "close": 34.75, "volume": 1401236.0}, {"date": "2021-05-13", "close": 35.77, "volume": 1106151.0}, {"date": "2021-05-14", "close": 37.23, "volume": 1252322.0}, {"date": "2021-05-17", "close": 35.57, "volume": 1763153.0}, {"date": "2021-05-18", "close": 36.53, "volume": 813815.0}, {"date": "2021-05-19", "close": 36.07, "volume": 836597.0}, {"date": "2021-05-20", "close": 36.42, "volume": 748707.0}, {"date": "2021-05-21", "close": 36.79, "volume": 821889.0}, {"date": "2021-05-24", "close": 36.51, "volume": 645044.0}, {"date": "2021-05-25", "close": 36.52, "volume": 685646.0}, {"date": "2021-05-26", "close": 35.39, "volume": 1177263.0}, {"date": "2021-05-27", "close": 37.52, "volume": 1350344.0}, {"date": "2021-05-28", "close": 37.96, "volume": 595690.0}, {"date": "2021-06-01", "close": 39.05, "volume": 1443122.0}, {"date": "2021-06-02", "close": 41.57, "volume": 1803996.0}, {"date": "2021-06-03", "close": 39.46, "volume": 1340061.0}, {"date": "2021-06-04", "close": 39.3, "volume": 642841.0}, {"date": "2021-06-07", "close": 39.9, "volume": 1030391.0}, {"date": "2021-06-08", "close": 40.62, "volume": 991029.0}, {"date": "2021-06-09", "close": 34.26, "volume": 7618659.0}, {"date": "2021-06-10", "close": 34.71, "volume": 1958964.0}, {"date": "2021-06-11", "close": 35.41, "volume": 1073645.0}, {"date": "2021-06-14", "close": 36.87, "volume": 2036561.0}, {"date": "2021-06-15", "close": 37.79, "volume": 1383870.0}, {"date": "2021-06-16", "close": 37.04, "volume": 691228.0}, {"date": "2021-06-17", "close": 36.67, "volume": 445810.0}, {"date": "2021-06-18", "close": 35.26, "volume": 1364514.0}, {"date": "2021-06-21", "close": 36.0, "volume": 774903.0}, {"date": "2021-06-22", "close": 35.9, "volume": 553881.0}, {"date": "2021-06-23", "close": 37.74, "volume": 1351036.0}, {"date": "2021-06-24", "close": 37.95, "volume": 1214227.0}, {"date": "2021-06-25", "close": 39.0, "volume": 2456400.0}, {"date": "2021-06-28", "close": 36.99, "volume": 1571140.0}, {"date": "2021-06-29", "close": 36.63, "volume": 850336.0}, {"date": "2021-06-30", "close": 36.98, "volume": 470921.0}, {"date": "2021-07-01", "close": 36.89, "volume": 481145.0}, {"date": "2021-07-02", "close": 35.26, "volume": 1175568.0}, {"date": "2021-07-06", "close": 35.59, "volume": 556559.0}, {"date": "2021-07-07", "close": 35.29, "volume": 570247.0}, {"date": "2021-07-08", "close": 35.8, "volume": 594872.0}, {"date": "2021-07-09", "close": 36.29, "volume": 332975.0}, {"date": "2021-07-12", "close": 34.48, "volume": 1133082.0}, {"date": "2021-07-13", "close": 33.9, "volume": 1478854.0}, {"date": "2021-07-14", "close": 32.01, "volume": 1169587.0}, {"date": "2021-07-15", "close": 33.33, "volume": 587474.0}, {"date": "2021-07-16", "close": 31.94, "volume": 665398.0}, {"date": "2021-07-19", "close": 31.76, "volume": 775213.0}, {"date": "2021-07-20", "close": 32.43, "volume": 558038.0}, {"date": "2021-07-21", "close": 32.64, "volume": 307955.0}, {"date": "2021-07-22", "close": 31.61, "volume": 506305.0}, {"date": "2021-07-23", "close": 31.91, "volume": 382451.0}, {"date": "2021-07-26", "close": 32.51, "volume": 465207.0}, {"date": "2021-07-27", "close": 32.39, "volume": 223408.0}, {"date": "2021-07-28", "close": 32.96, "volume": 549575.0}, {"date": "2021-07-29", "close": 33.33, "volume": 454769.0}, {"date": "2021-07-30", "close": 33.12, "volume": 363354.0}, {"date": "2021-08-02", "close": 32.55, "volume": 431047.0}, {"date": "2021-08-03", "close": 33.1, "volume": 454779.0}, {"date": "2021-08-04", "close": 32.27, "volume": 396543.0}, {"date": "2021-08-05", "close": 33.57, "volume": 706241.0}, {"date": "2021-08-06", "close": 33.25, "volume": 314751.0}, {"date": "2021-08-09", "close": 33.5, "volume": 298879.0}, {"date": "2021-08-10", "close": 34.06, "volume": 333790.0}, {"date": "2021-08-11", "close": 34.23, "volume": 264218.0}, {"date": "2021-08-12", "close": 34.03, "volume": 271219.0}, {"date": "2021-08-13", "close": 33.77, "volume": 280582.0}, {"date": "2021-08-16", "close": 34.3, "volume": 617903.0}, {"date": "2021-08-17", "close": 34.77, "volume": 388127.0}, {"date": "2021-08-18", "close": 33.43, "volume": 353105.0}, {"date": "2021-08-19", "close": 32.72, "volume": 395917.0}, {"date": "2021-08-20", "close": 34.39, "volume": 425783.0}, {"date": "2021-08-23", "close": 34.28, "volume": 347688.0}, {"date": "2021-08-24", "close": 34.95, "volume": 383300.0}, {"date": "2021-08-25", "close": 34.85, "volume": 575808.0}, {"date": "2021-08-26", "close": 34.72, "volume": 278297.0}, {"date": "2021-08-27", "close": 35.68, "volume": 345393.0}, {"date": "2021-08-30", "close": 36.35, "volume": 340184.0}, {"date": "2021-08-31", "close": 36.8, "volume": 620285.0}, {"date": "2021-09-01", "close": 36.87, "volume": 402305.0}, {"date": "2021-09-02", "close": 37.2, "volume": 451839.0}, {"date": "2021-09-03", "close": 36.63, "volume": 215297.0}, {"date": "2021-09-07", "close": 36.76, "volume": 244418.0}, {"date": "2021-09-08", "close": 36.56, "volume": 348432.0}, {"date": "2021-09-09", "close": 36.63, "volume": 367832.0}, {"date": "2021-09-10", "close": 36.49, "volume": 311120.0}, {"date": "2021-09-13", "close": 36.7, "volume": 431656.0}, {"date": "2021-09-14", "close": 36.35, "volume": 500195.0}, {"date": "2021-09-15", "close": 37.02, "volume": 443943.0}, {"date": "2021-09-16", "close": 37.0, "volume": 347506.0}, {"date": "2021-09-17", "close": 36.84, "volume": 1190637.0}, {"date": "2021-09-20", "close": 35.92, "volume": 483574.0}, {"date": "2021-09-21", "close": 36.26, "volume": 272273.0}, {"date": "2021-09-22", "close": 36.48, "volume": 240277.0}, {"date": "2021-09-23", "close": 37.36, "volume": 292990.0}, {"date": "2021-09-24", "close": 37.04, "volume": 375495.0}, {"date": "2021-09-27", "close": 37.97, "volume": 860861.0}, {"date": "2021-09-28", "close": 46.98, "volume": 8894423.0}, {"date": "2021-09-29", "close": 50.87, "volume": 3519426.0}, {"date": "2021-09-30", "close": 48.42, "volume": 2955908.0}, {"date": "2021-10-01", "close": 49.12, "volume": 1250192.0}, {"date": "2021-10-04", "close": 46.9, "volume": 867028.0}, {"date": "2021-10-05", "close": 48.3, "volume": 823218.0}, {"date": "2021-10-06", "close": 47.64, "volume": 520926.0}, {"date": "2021-10-07", "close": 47.49, "volume": 1003522.0}, {"date": "2021-10-08", "close": 47.38, "volume": 560039.0}, {"date": "2021-10-11", "close": 47.13, "volume": 486102.0}, {"date": "2021-10-12", "close": 46.28, "volume": 546473.0}, {"date": "2021-10-13", "close": 44.58, "volume": 758926.0}, {"date": "2021-10-14", "close": 44.5, "volume": 725523.0}, {"date": "2021-10-15", "close": 44.09, "volume": 909388.0}, {"date": "2021-10-18", "close": 44.67, "volume": 557915.0}, {"date": "2021-10-19", "close": 44.1, "volume": 500590.0}, {"date": "2021-10-20", "close": 44.1, "volume": 444096.0}, {"date": "2021-10-21", "close": 44.01, "volume": 382742.0}, {"date": "2021-10-22", "close": 44.11, "volume": 351027.0}, {"date": "2021-10-25", "close": 43.98, "volume": 363951.0}, {"date": "2021-10-26", "close": 42.54, "volume": 474140.0}, {"date": "2021-10-27", "close": 41.79, "volume": 357364.0}, {"date": "2021-10-28", "close": 42.85, "volume": 334515.0}, {"date": "2021-10-29", "close": 43.39, "volume": 562345.0}, {"date": "2021-11-01", "close": 44.7, "volume": 499633.0}, {"date": "2021-11-02", "close": 44.91, "volume": 485075.0}, {"date": "2021-11-03", "close": 48.2, "volume": 725079.0}, {"date": "2021-11-04", "close": 48.13, "volume": 452445.0}, {"date": "2021-11-05", "close": 49.93, "volume": 553496.0}, {"date": "2021-11-08", "close": 49.47, "volume": 456989.0}, {"date": "2021-11-09", "close": 49.5, "volume": 322279.0}, {"date": "2021-11-10", "close": 50.31, "volume": 452515.0}, {"date": "2021-11-11", "close": 51.52, "volume": 345980.0}, {"date": "2021-11-12", "close": 51.06, "volume": 391101.0}, {"date": "2021-11-15", "close": 50.9, "volume": 369266.0}, {"date": "2021-11-16", "close": 51.42, "volume": 590678.0}, {"date": "2021-11-17", "close": 49.99, "volume": 320150.0}, {"date": "2021-11-18", "close": 50.67, "volume": 428944.0}, {"date": "2021-11-19", "close": 50.01, "volume": 270092.0}, {"date": "2021-11-22", "close": 52.09, "volume": 610962.0}, {"date": "2021-11-23", "close": 51.02, "volume": 435441.0}, {"date": "2021-11-24", "close": 50.6, "volume": 266985.0}, {"date": "2021-11-26", "close": 48.96, "volume": 248279.0}, {"date": "2021-11-29", "close": 49.65, "volume": 437381.0}, {"date": "2021-11-30", "close": 49.72, "volume": 734873.0}, {"date": "2021-12-01", "close": 47.39, "volume": 531517.0}, {"date": "2021-12-02", "close": 49.53, "volume": 596422.0}, {"date": "2021-12-03", "close": 48.28, "volume": 374851.0}, {"date": "2021-12-06", "close": 48.78, "volume": 448491.0}, {"date": "2021-12-07", "close": 49.12, "volume": 610236.0}, {"date": "2021-12-08", "close": 55.61, "volume": 2599277.0}, {"date": "2021-12-09", "close": 54.14, "volume": 769337.0}, {"date": "2021-12-10", "close": 52.34, "volume": 533103.0}, {"date": "2021-12-13", "close": 51.05, "volume": 514979.0}, {"date": "2021-12-14", "close": 50.65, "volume": 993715.0}, {"date": "2021-12-15", "close": 50.66, "volume": 655209.0}, {"date": "2021-12-16", "close": 48.92, "volume": 596606.0}, {"date": "2021-12-17", "close": 49.01, "volume": 1918510.0}, {"date": "2021-12-20", "close": 48.39, "volume": 571139.0}, {"date": "2021-12-21", "close": 48.21, "volume": 521072.0}, {"date": "2021-12-22", "close": 48.45, "volume": 339277.0}, {"date": "2021-12-23", "close": 49.19, "volume": 320663.0}, {"date": "2021-12-27", "close": 50.61, "volume": 324138.0}, {"date": "2021-12-28", "close": 50.31, "volume": 243036.0}, {"date": "2021-12-29", "close": 51.09, "volume": 309882.0}, {"date": "2021-12-30", "close": 50.23, "volume": 319141.0}, {"date": "2021-12-31", "close": 49.08, "volume": 479744.0}, {"date": "2022-01-03", "close": 49.05, "volume": 625050.0}, {"date": "2022-01-04", "close": 47.5, "volume": 1027258.0}, {"date": "2022-01-05", "close": 47.07, "volume": 586859.0}, {"date": "2022-01-06", "close": 47.3, "volume": 347825.0}, {"date": "2022-01-07", "close": 47.73, "volume": 291234.0}, {"date": "2022-01-10", "close": 45.46, "volume": 671738.0}, {"date": "2022-01-11", "close": 45.63, "volume": 545439.0}, {"date": "2022-01-12", "close": 45.37, "volume": 265333.0}, {"date": "2022-01-13", "close": 46.15, "volume": 370349.0}, {"date": "2022-01-14", "close": 45.96, "volume": 252431.0}, {"date": "2022-01-18", "close": 45.18, "volume": 383579.0}, {"date": "2022-01-19", "close": 41.08, "volume": 1056553.0}, {"date": "2022-01-20", "close": 38.08, "volume": 1481611.0}, {"date": "2022-01-21", "close": 37.84, "volume": 1265881.0}, {"date": "2022-01-24", "close": 36.91, "volume": 1332355.0}, {"date": "2022-01-25", "close": 37.0, "volume": 878147.0}, {"date": "2022-01-26", "close": 36.71, "volume": 592204.0}, {"date": "2022-01-27", "close": 36.25, "volume": 441236.0}, {"date": "2022-01-28", "close": 37.76, "volume": 946446.0}, {"date": "2022-01-31", "close": 38.78, "volume": 842631.0}, {"date": "2022-02-01", "close": 39.93, "volume": 952489.0}, {"date": "2022-02-02", "close": 39.94, "volume": 677737.0}, {"date": "2022-02-03", "close": 38.22, "volume": 371438.0}, {"date": "2022-02-04", "close": 38.46, "volume": 362292.0}, {"date": "2022-02-07", "close": 38.98, "volume": 336698.0}, {"date": "2022-02-08", "close": 40.02, "volume": 310424.0}, {"date": "2022-02-09", "close": 41.23, "volume": 433815.0}, {"date": "2022-02-10", "close": 41.24, "volume": 477373.0}, {"date": "2022-02-11", "close": 40.78, "volume": 345661.0}, {"date": "2022-02-14", "close": 40.48, "volume": 428461.0}, {"date": "2022-02-15", "close": 41.45, "volume": 337401.0}, {"date": "2022-02-16", "close": 40.53, "volume": 270603.0}, {"date": "2022-02-17", "close": 39.33, "volume": 309444.0}, {"date": "2022-02-18", "close": 39.45, "volume": 395135.0}, {"date": "2022-02-22", "close": 38.21, "volume": 337726.0}, {"date": "2022-02-23", "close": 37.69, "volume": 314579.0}, {"date": "2022-02-24", "close": 38.75, "volume": 492547.0}, {"date": "2022-02-25", "close": 40.42, "volume": 374102.0}, {"date": "2022-02-28", "close": 40.23, "volume": 765334.0}, {"date": "2022-03-01", "close": 38.94, "volume": 636422.0}, {"date": "2022-03-02", "close": 40.57, "volume": 355599.0}, {"date": "2022-03-03", "close": 41.04, "volume": 450672.0}, {"date": "2022-03-04", "close": 42.33, "volume": 732806.0}, {"date": "2022-03-07", "close": 40.58, "volume": 698657.0}, {"date": "2022-03-08", "close": 39.67, "volume": 708386.0}, {"date": "2022-03-09", "close": 37.44, "volume": 1281969.0}, {"date": "2022-03-10", "close": 35.83, "volume": 1362239.0}, {"date": "2022-03-11", "close": 35.21, "volume": 855675.0}, {"date": "2022-03-14", "close": 35.97, "volume": 525830.0}, {"date": "2022-03-15", "close": 37.0, "volume": 916005.0}, {"date": "2022-03-16", "close": 38.83, "volume": 620182.0}, {"date": "2022-03-17", "close": 41.7, "volume": 942380.0}, {"date": "2022-03-18", "close": 41.55, "volume": 1189029.0}, {"date": "2022-03-21", "close": 42.14, "volume": 506690.0}, {"date": "2022-03-22", "close": 41.85, "volume": 317493.0}, {"date": "2022-03-23", "close": 42.3, "volume": 401114.0}, {"date": "2022-03-24", "close": 43.71, "volume": 458020.0}, {"date": "2022-03-25", "close": 42.47, "volume": 344322.0}, {"date": "2022-03-28", "close": 41.95, "volume": 346666.0}, {"date": "2022-03-29", "close": 43.41, "volume": 578005.0}, {"date": "2022-03-30", "close": 42.16, "volume": 357206.0}, {"date": "2022-03-31", "close": 41.35, "volume": 533868.0}, {"date": "2022-04-01", "close": 42.39, "volume": 437271.0}, {"date": "2022-04-04", "close": 41.82, "volume": 301930.0}, {"date": "2022-04-05", "close": 40.28, "volume": 330770.0}, {"date": "2022-04-06", "close": 40.76, "volume": 459772.0}, {"date": "2022-04-07", "close": 41.69, "volume": 520707.0}, {"date": "2022-04-08", "close": 42.31, "volume": 534114.0}, {"date": "2022-04-11", "close": 42.76, "volume": 553187.0}, {"date": "2022-04-12", "close": 42.38, "volume": 533744.0}, {"date": "2022-04-13", "close": 43.55, "volume": 602484.0}, {"date": "2022-04-14", "close": 44.26, "volume": 332473.0}, {"date": "2022-04-18", "close": 42.61, "volume": 512183.0}, {"date": "2022-04-19", "close": 44.46, "volume": 451848.0}, {"date": "2022-04-20", "close": 46.54, "volume": 740393.0}, {"date": "2022-04-21", "close": 46.17, "volume": 679383.0}, {"date": "2022-04-22", "close": 44.91, "volume": 433469.0}, {"date": "2022-04-25", "close": 46.22, "volume": 559029.0}, {"date": "2022-04-26", "close": 44.79, "volume": 1145987.0}, {"date": "2022-04-27", "close": 43.33, "volume": 748876.0}, {"date": "2022-04-28", "close": 44.79, "volume": 443449.0}, {"date": "2022-04-29", "close": 42.93, "volume": 487169.0}, {"date": "2022-05-02", "close": 43.34, "volume": 425455.0}, {"date": "2022-05-03", "close": 45.06, "volume": 613773.0}, {"date": "2022-05-04", "close": 44.59, "volume": 404088.0}, {"date": "2022-05-05", "close": 42.33, "volume": 378300.0}, {"date": "2022-05-06", "close": 42.16, "volume": 392034.0}, {"date": "2022-05-09", "close": 41.46, "volume": 363928.0}, {"date": "2022-05-10", "close": 42.02, "volume": 368080.0}, {"date": "2022-05-11", "close": 40.85, "volume": 325888.0}, {"date": "2022-05-12", "close": 41.44, "volume": 413902.0}, {"date": "2022-05-13", "close": 42.07, "volume": 357612.0}, {"date": "2022-05-16", "close": 41.62, "volume": 331552.0}, {"date": "2022-05-17", "close": 42.6, "volume": 288444.0}, {"date": "2022-05-18", "close": 39.65, "volume": 1252696.0}, {"date": "2022-05-19", "close": 40.01, "volume": 471809.0}, {"date": "2022-05-20", "close": 38.03, "volume": 597438.0}, {"date": "2022-05-23", "close": 38.22, "volume": 360433.0}, {"date": "2022-05-24", "close": 38.45, "volume": 421782.0}, {"date": "2022-05-25", "close": 40.89, "volume": 441963.0}, {"date": "2022-05-26", "close": 41.98, "volume": 394799.0}, {"date": "2022-05-27", "close": 42.8, "volume": 308869.0}, {"date": "2022-05-31", "close": 42.41, "volume": 697629.0}, {"date": "2022-06-01", "close": 42.56, "volume": 527095.0}, {"date": "2022-06-02", "close": 43.86, "volume": 269589.0}, {"date": "2022-06-03", "close": 44.42, "volume": 386252.0}, {"date": "2022-06-06", "close": 44.91, "volume": 617324.0}, {"date": "2022-06-07", "close": 43.47, "volume": 2655442.0}, {"date": "2022-06-08", "close": 44.38, "volume": 856684.0}, {"date": "2022-06-09", "close": 41.15, "volume": 713795.0}, {"date": "2022-06-10", "close": 41.87, "volume": 589414.0}, {"date": "2022-06-13", "close": 40.26, "volume": 479108.0}, {"date": "2022-06-14", "close": 40.51, "volume": 269062.0}, {"date": "2022-06-15", "close": 40.94, "volume": 391907.0}, {"date": "2022-06-16", "close": 39.48, "volume": 519051.0}, {"date": "2022-06-17", "close": 37.86, "volume": 884961.0}, {"date": "2022-06-21", "close": 39.48, "volume": 511762.0}, {"date": "2022-06-22", "close": 39.04, "volume": 514963.0}, {"date": "2022-06-23", "close": 39.41, "volume": 333951.0}, {"date": "2022-06-24", "close": 40.5, "volume": 912745.0}, {"date": "2022-06-27", "close": 41.25, "volume": 402938.0}, {"date": "2022-06-28", "close": 39.37, "volume": 338550.0}, {"date": "2022-06-29", "close": 39.73, "volume": 272764.0}, {"date": "2022-06-30", "close": 39.4, "volume": 419988.0}, {"date": "2022-07-01", "close": 39.69, "volume": 316771.0}, {"date": "2022-07-05", "close": 40.04, "volume": 412240.0}, {"date": "2022-07-06", "close": 39.29, "volume": 291235.0}, {"date": "2022-07-07", "close": 39.4, "volume": 304359.0}, {"date": "2022-07-08", "close": 39.56, "volume": 214968.0}, {"date": "2022-07-11", "close": 38.7, "volume": 206941.0}, {"date": "2022-07-12", "close": 39.29, "volume": 337723.0}, {"date": "2022-07-13", "close": 40.15, "volume": 387778.0}, {"date": "2022-07-14", "close": 40.29, "volume": 367755.0}, {"date": "2022-07-15", "close": 41.22, "volume": 393728.0}, {"date": "2022-07-18", "close": 41.24, "volume": 222214.0}, {"date": "2022-07-19", "close": 41.67, "volume": 320190.0}, {"date": "2022-07-20", "close": 42.47, "volume": 374770.0}, {"date": "2022-07-21", "close": 42.31, "volume": 253815.0}, {"date": "2022-07-22", "close": 41.49, "volume": 303387.0}, {"date": "2022-07-25", "close": 41.43, "volume": 238316.0}, {"date": "2022-07-26", "close": 41.82, "volume": 268283.0}, {"date": "2022-07-27", "close": 42.28, "volume": 230705.0}, {"date": "2022-07-28", "close": 42.64, "volume": 193594.0}, {"date": "2022-07-29", "close": 42.51, "volume": 262475.0}, {"date": "2022-08-01", "close": 43.23, "volume": 340651.0}, {"date": "2022-08-02", "close": 43.37, "volume": 192645.0}, {"date": "2022-08-03", "close": 43.66, "volume": 208268.0}, {"date": "2022-08-04", "close": 44.5, "volume": 459788.0}, {"date": "2022-08-05", "close": 44.33, "volume": 274706.0}, {"date": "2022-08-08", "close": 44.57, "volume": 224457.0}, {"date": "2022-08-09", "close": 43.89, "volume": 244434.0}, {"date": "2022-08-10", "close": 44.24, "volume": 316212.0}, {"date": "2022-08-11", "close": 45.37, "volume": 284640.0}, {"date": "2022-08-12", "close": 46.15, "volume": 237033.0}, {"date": "2022-08-15", "close": 46.09, "volume": 434480.0}, {"date": "2022-08-16", "close": 47.38, "volume": 280499.0}, {"date": "2022-08-17", "close": 46.41, "volume": 210722.0}, {"date": "2022-08-18", "close": 47.16, "volume": 244510.0}, {"date": "2022-08-19", "close": 47.74, "volume": 321232.0}, {"date": "2022-08-22", "close": 47.25, "volume": 310127.0}, {"date": "2022-08-23", "close": 47.11, "volume": 304388.0}, {"date": "2022-08-24", "close": 46.67, "volume": 241474.0}, {"date": "2022-08-25", "close": 48.0, "volume": 249454.0}, {"date": "2022-08-26", "close": 46.48, "volume": 256668.0}, {"date": "2022-08-29", "close": 45.42, "volume": 268711.0}, {"date": "2022-08-30", "close": 44.65, "volume": 528670.0}, {"date": "2022-08-31", "close": 44.08, "volume": 341320.0}, {"date": "2022-09-01", "close": 43.49, "volume": 409927.0}, {"date": "2022-09-02", "close": 42.5, "volume": 309133.0}, {"date": "2022-09-06", "close": 42.59, "volume": 428164.0}, {"date": "2022-09-07", "close": 43.23, "volume": 510627.0}, {"date": "2022-09-08", "close": 43.26, "volume": 270363.0}, {"date": "2022-09-09", "close": 44.55, "volume": 322024.0}, {"date": "2022-09-12", "close": 45.08, "volume": 339705.0}, {"date": "2022-09-13", "close": 43.3, "volume": 362461.0}, {"date": "2022-09-14", "close": 42.9, "volume": 243223.0}, {"date": "2022-09-15", "close": 42.23, "volume": 266505.0}, {"date": "2022-09-16", "close": 41.87, "volume": 649819.0}, {"date": "2022-09-19", "close": 42.14, "volume": 250106.0}, {"date": "2022-09-20", "close": 42.44, "volume": 274794.0}, {"date": "2022-09-21", "close": 41.95, "volume": 425418.0}, {"date": "2022-09-22", "close": 40.67, "volume": 395512.0}, {"date": "2022-09-23", "close": 38.94, "volume": 486838.0}, {"date": "2022-09-26", "close": 38.44, "volume": 602641.0}, {"date": "2022-09-27", "close": 37.32, "volume": 830513.0}, {"date": "2022-09-28", "close": 36.03, "volume": 1002732.0}, {"date": "2022-09-29", "close": 33.54, "volume": 856959.0}, {"date": "2022-09-30", "close": 34.37, "volume": 881903.0}, {"date": "2022-10-03", "close": 35.9, "volume": 734062.0}, {"date": "2022-10-04", "close": 36.95, "volume": 489779.0}, {"date": "2022-10-05", "close": 36.34, "volume": 465985.0}, {"date": "2022-10-06", "close": 35.28, "volume": 422846.0}, {"date": "2022-10-07", "close": 35.39, "volume": 511533.0}, {"date": "2022-10-10", "close": 36.58, "volume": 579537.0}, {"date": "2022-10-11", "close": 36.39, "volume": 648001.0}, {"date": "2022-10-12", "close": 36.44, "volume": 559268.0}, {"date": "2022-10-13", "close": 38.11, "volume": 665630.0}, {"date": "2022-10-14", "close": 37.28, "volume": 388473.0}, {"date": "2022-10-17", "close": 38.56, "volume": 468226.0}, {"date": "2022-10-18", "close": 39.07, "volume": 412649.0}, {"date": "2022-10-19", "close": 38.91, "volume": 323072.0}, {"date": "2022-10-20", "close": 38.31, "volume": 404995.0}, {"date": "2022-10-21", "close": 39.57, "volume": 476586.0}, {"date": "2022-10-24", "close": 39.97, "volume": 348830.0}, {"date": "2022-10-25", "close": 41.21, "volume": 384954.0}, {"date": "2022-10-26", "close": 41.11, "volume": 463598.0}, {"date": "2022-10-27", "close": 41.11, "volume": 360884.0}, {"date": "2022-10-28", "close": 42.55, "volume": 376462.0}, {"date": "2022-10-31", "close": 42.41, "volume": 526354.0}, {"date": "2022-11-01", "close": 42.0, "volume": 518390.0}, {"date": "2022-11-02", "close": 42.19, "volume": 402269.0}, {"date": "2022-11-03", "close": 42.34, "volume": 231010.0}, {"date": "2022-11-04", "close": 42.88, "volume": 289373.0}, {"date": "2022-11-07", "close": 43.88, "volume": 443460.0}, {"date": "2022-11-08", "close": 44.14, "volume": 421285.0}, {"date": "2022-11-09", "close": 44.04, "volume": 316099.0}, {"date": "2022-11-10", "close": 45.5, "volume": 387827.0}, {"date": "2022-11-11", "close": 45.48, "volume": 380872.0}, {"date": "2022-11-14", "close": 45.29, "volume": 498032.0}, {"date": "2022-11-15", "close": 45.58, "volume": 380586.0}, {"date": "2022-11-16", "close": 45.39, "volume": 288262.0}, {"date": "2022-11-17", "close": 45.78, "volume": 234736.0}, {"date": "2022-11-18", "close": 46.8, "volume": 254414.0}, {"date": "2022-11-21", "close": 46.32, "volume": 235289.0}, {"date": "2022-11-22", "close": 46.67, "volume": 216156.0}, {"date": "2022-11-23", "close": 46.23, "volume": 204502.0}, {"date": "2022-11-25", "close": 46.18, "volume": 130444.0}, {"date": "2022-11-28", "close": 47.0, "volume": 291909.0}, {"date": "2022-11-29", "close": 47.3, "volume": 334077.0}, {"date": "2022-11-30", "close": 47.68, "volume": 585830.0}, {"date": "2022-12-01", "close": 45.45, "volume": 546190.0}, {"date": "2022-12-02", "close": 46.72, "volume": 546886.0}, {"date": "2022-12-05", "close": 46.78, "volume": 743599.0}, {"date": "2022-12-06", "close": 45.58, "volume": 708769.0}, {"date": "2022-12-07", "close": 38.84, "volume": 2030377.0}, {"date": "2022-12-08", "close": 38.51, "volume": 997980.0}, {"date": "2022-12-09", "close": 38.7, "volume": 572534.0}, {"date": "2022-12-12", "close": 39.46, "volume": 523211.0}, {"date": "2022-12-13", "close": 40.32, "volume": 653098.0}, {"date": "2022-12-14", "close": 40.72, "volume": 486308.0}, {"date": "2022-12-15", "close": 38.36, "volume": 512262.0}, {"date": "2022-12-16", "close": 39.42, "volume": 3283938.0}, {"date": "2022-12-19", "close": 37.95, "volume": 549049.0}, {"date": "2022-12-20", "close": 39.07, "volume": 512820.0}, {"date": "2022-12-21", "close": 39.49, "volume": 385568.0}, {"date": "2022-12-22", "close": 38.81, "volume": 392837.0}, {"date": "2022-12-23", "close": 39.87, "volume": 276730.0}, {"date": "2022-12-27", "close": 39.69, "volume": 256842.0}, {"date": "2022-12-28", "close": 38.68, "volume": 285887.0}, {"date": "2022-12-29", "close": 39.2, "volume": 293422.0}, {"date": "2022-12-30", "close": 38.71, "volume": 333011.0}, {"date": "2023-01-03", "close": 38.33, "volume": 415558.0}, {"date": "2023-01-04", "close": 38.08, "volume": 437035.0}, {"date": "2023-01-05", "close": 37.82, "volume": 411306.0}, {"date": "2023-01-06", "close": 39.23, "volume": 697807.0}, {"date": "2023-01-09", "close": 39.57, "volume": 400977.0}, {"date": "2023-01-10", "close": 40.23, "volume": 339053.0}, {"date": "2023-01-11", "close": 40.79, "volume": 451161.0}, {"date": "2023-01-12", "close": 40.73, "volume": 310929.0}, {"date": "2023-01-13", "close": 41.11, "volume": 255994.0}, {"date": "2023-01-17", "close": 40.7, "volume": 346122.0}, {"date": "2023-01-18", "close": 39.57, "volume": 388594.0}, {"date": "2023-01-19", "close": 38.77, "volume": 390440.0}, {"date": "2023-01-20", "close": 39.99, "volume": 367152.0}, {"date": "2023-01-23", "close": 40.64, "volume": 338867.0}, {"date": "2023-01-24", "close": 40.48, "volume": 290188.0}, {"date": "2023-01-25", "close": 40.67, "volume": 172707.0}, {"date": "2023-01-26", "close": 40.85, "volume": 240061.0}, {"date": "2023-01-27", "close": 40.69, "volume": 212238.0}, {"date": "2023-01-30", "close": 40.27, "volume": 333158.0}, {"date": "2023-01-31", "close": 41.62, "volume": 423392.0}, {"date": "2023-02-01", "close": 42.39, "volume": 401152.0}, {"date": "2023-02-02", "close": 43.77, "volume": 425857.0}, {"date": "2023-02-03", "close": 43.3, "volume": 519753.0}, {"date": "2023-02-06", "close": 42.73, "volume": 301099.0}, {"date": "2023-02-07", "close": 42.72, "volume": 277627.0}, {"date": "2023-02-08", "close": 41.71, "volume": 234940.0}, {"date": "2023-02-09", "close": 40.88, "volume": 329422.0}, {"date": "2023-02-10", "close": 41.38, "volume": 278036.0}, {"date": "2023-02-13", "close": 41.94, "volume": 412235.0}, {"date": "2023-02-14", "close": 40.74, "volume": 375900.0}, {"date": "2023-02-15", "close": 42.36, "volume": 348925.0}, {"date": "2023-02-16", "close": 42.44, "volume": 485282.0}, {"date": "2023-02-17", "close": 42.99, "volume": 358889.0}, {"date": "2023-02-21", "close": 41.58, "volume": 367609.0}, {"date": "2023-02-22", "close": 41.41, "volume": 439315.0}, {"date": "2023-02-23", "close": 41.35, "volume": 391618.0}, {"date": "2023-02-24", "close": 41.07, "volume": 293828.0}, {"date": "2023-02-27", "close": 40.76, "volume": 318628.0}, {"date": "2023-02-28", "close": 40.73, "volume": 487180.0}, {"date": "2023-03-01", "close": 41.64, "volume": 336604.0}, {"date": "2023-03-02", "close": 42.22, "volume": 383636.0}, {"date": "2023-03-03", "close": 42.63, "volume": 381266.0}, {"date": "2023-03-06", "close": 41.34, "volume": 472354.0}, {"date": "2023-03-07", "close": 40.96, "volume": 489659.0}, {"date": "2023-03-08", "close": 29.47, "volume": 6576537.0}, {"date": "2023-03-09", "close": 29.26, "volume": 1847978.0}, {"date": "2023-03-10", "close": 27.71, "volume": 974674.0}, {"date": "2023-03-13", "close": 25.23, "volume": 1762954.0}, {"date": "2023-03-14", "close": 25.69, "volume": 920176.0}, {"date": "2023-03-15", "close": 24.87, "volume": 936148.0}, {"date": "2023-03-16", "close": 24.45, "volume": 1376483.0}, {"date": "2023-03-17", "close": 23.32, "volume": 2236032.0}, {"date": "2023-03-20", "close": 23.84, "volume": 824236.0}, {"date": "2023-03-21", "close": 24.14, "volume": 973073.0}, {"date": "2023-03-22", "close": 23.05, "volume": 785432.0}, {"date": "2023-03-23", "close": 22.59, "volume": 898700.0}, {"date": "2023-03-24", "close": 22.92, "volume": 972323.0}, {"date": "2023-03-27", "close": 24.82, "volume": 1063707.0}, {"date": "2023-03-28", "close": 25.78, "volume": 1104065.0}, {"date": "2023-03-29", "close": 25.71, "volume": 827551.0}, {"date": "2023-03-30", "close": 25.36, "volume": 441483.0}, {"date": "2023-03-31", "close": 26.35, "volume": 732911.0}, {"date": "2023-04-03", "close": 27.11, "volume": 866622.0}, {"date": "2023-04-04", "close": 26.67, "volume": 577697.0}, {"date": "2023-04-05", "close": 26.37, "volume": 407219.0}, {"date": "2023-04-06", "close": 25.96, "volume": 406865.0}, {"date": "2023-04-10", "close": 26.41, "volume": 711794.0}, {"date": "2023-04-11", "close": 26.62, "volume": 441289.0}, {"date": "2023-04-12", "close": 26.19, "volume": 334758.0}, {"date": "2023-04-13", "close": 26.14, "volume": 328393.0}, {"date": "2023-04-14", "close": 25.69, "volume": 391826.0}, {"date": "2023-04-17", "close": 26.46, "volume": 386280.0}, {"date": "2023-04-18", "close": 25.86, "volume": 427170.0}, {"date": "2023-04-19", "close": 26.22, "volume": 402767.0}, {"date": "2023-04-20", "close": 26.0, "volume": 514411.0}, {"date": "2023-04-21", "close": 26.55, "volume": 427492.0}, {"date": "2023-04-24", "close": 26.95, "volume": 376027.0}, {"date": "2023-04-25", "close": 26.17, "volume": 386968.0}, {"date": "2023-04-26", "close": 26.15, "volume": 407188.0}, {"date": "2023-04-27", "close": 26.85, "volume": 430972.0}, {"date": "2023-04-28", "close": 27.27, "volume": 399290.0}, {"date": "2023-05-01", "close": 27.09, "volume": 342394.0}, {"date": "2023-05-02", "close": 26.9, "volume": 433422.0}, {"date": "2023-05-03", "close": 26.78, "volume": 551913.0}, {"date": "2023-05-04", "close": 26.44, "volume": 391871.0}, {"date": "2023-05-05", "close": 27.04, "volume": 425245.0}, {"date": "2023-05-08", "close": 26.89, "volume": 346734.0}, {"date": "2023-05-09", "close": 26.87, "volume": 545831.0}, {"date": "2023-05-10", "close": 26.9, "volume": 485365.0}, {"date": "2023-05-11", "close": 26.99, "volume": 458889.0}, {"date": "2023-05-12", "close": 26.8, "volume": 484734.0}, {"date": "2023-05-15", "close": 26.69, "volume": 319960.0}, {"date": "2023-05-16", "close": 26.48, "volume": 306569.0}, {"date": "2023-05-17", "close": 27.54, "volume": 358235.0}, {"date": "2023-05-18", "close": 28.09, "volume": 412343.0}, {"date": "2023-05-19", "close": 27.3, "volume": 399406.0}, {"date": "2023-05-22", "close": 27.45, "volume": 400037.0}, {"date": "2023-05-23", "close": 27.43, "volume": 400258.0}, {"date": "2023-05-24", "close": 27.55, "volume": 346885.0}, {"date": "2023-05-25", "close": 27.19, "volume": 345563.0}, {"date": "2023-05-26", "close": 27.59, "volume": 285024.0}, {"date": "2023-05-30", "close": 27.23, "volume": 333566.0}, {"date": "2023-05-31", "close": 26.71, "volume": 445093.0}, {"date": "2023-06-01", "close": 26.23, "volume": 625032.0}, {"date": "2023-06-02", "close": 27.44, "volume": 680167.0}, {"date": "2023-06-05", "close": 26.73, "volume": 379643.0}, {"date": "2023-06-06", "close": 27.57, "volume": 751504.0}, {"date": "2023-06-07", "close": 23.46, "volume": 5873983.0}, {"date": "2023-06-08", "close": 21.9, "volume": 1676451.0}, {"date": "2023-06-09", "close": 20.44, "volume": 1359896.0}, {"date": "2023-06-12", "close": 21.05, "volume": 1297180.0}, {"date": "2023-06-13", "close": 21.64, "volume": 1248302.0}, {"date": "2023-06-14", "close": 21.2, "volume": 1432815.0}, {"date": "2023-06-15", "close": 20.67, "volume": 1452339.0}, {"date": "2023-06-16", "close": 20.94, "volume": 4983411.0}, {"date": "2023-06-20", "close": 20.47, "volume": 1122079.0}, {"date": "2023-06-21", "close": 20.39, "volume": 834398.0}, {"date": "2023-06-22", "close": 20.48, "volume": 713010.0}, {"date": "2023-06-23", "close": 20.24, "volume": 1196118.0}, {"date": "2023-06-26", "close": 19.92, "volume": 645084.0}, {"date": "2023-06-27", "close": 20.28, "volume": 853250.0}, {"date": "2023-06-28", "close": 19.82, "volume": 791695.0}, {"date": "2023-06-29", "close": 19.59, "volume": 846182.0}, {"date": "2023-06-30", "close": 19.55, "volume": 985560.0}, {"date": "2023-07-03", "close": 19.99, "volume": 534501.0}, {"date": "2023-07-05", "close": 20.01, "volume": 817452.0}, {"date": "2023-07-06", "close": 19.75, "volume": 869702.0}, {"date": "2023-07-07", "close": 19.62, "volume": 740230.0}, {"date": "2023-07-10", "close": 19.6, "volume": 892638.0}, {"date": "2023-07-11", "close": 20.58, "volume": 1045223.0}, {"date": "2023-07-12", "close": 20.62, "volume": 934600.0}, {"date": "2023-07-13", "close": 20.76, "volume": 703189.0}, {"date": "2023-07-14", "close": 20.14, "volume": 520663.0}, {"date": "2023-07-17", "close": 19.91, "volume": 564069.0}, {"date": "2023-07-18", "close": 19.71, "volume": 764927.0}, {"date": "2023-07-19", "close": 20.27, "volume": 653924.0}, {"date": "2023-07-20", "close": 20.64, "volume": 493324.0}, {"date": "2023-07-21", "close": 20.65, "volume": 375182.0}, {"date": "2023-07-24", "close": 20.75, "volume": 373647.0}, {"date": "2023-07-25", "close": 20.81, "volume": 372132.0}, {"date": "2023-07-26", "close": 20.85, "volume": 331159.0}, {"date": "2023-07-27", "close": 20.92, "volume": 401331.0}, {"date": "2023-07-28", "close": 20.72, "volume": 380866.0}, {"date": "2023-07-31", "close": 20.8, "volume": 488001.0}, {"date": "2023-08-01", "close": 21.14, "volume": 429029.0}, {"date": "2023-08-02", "close": 20.68, "volume": 476753.0}, {"date": "2023-08-03", "close": 20.63, "volume": 358050.0}, {"date": "2023-08-04", "close": 20.88, "volume": 381553.0}, {"date": "2023-08-07", "close": 20.99, "volume": 439317.0}, {"date": "2023-08-08", "close": 20.74, "volume": 416124.0}, {"date": "2023-08-09", "close": 20.73, "volume": 437490.0}, {"date": "2023-08-10", "close": 20.9, "volume": 397676.0}, {"date": "2023-08-11", "close": 20.92, "volume": 298274.0}, {"date": "2023-08-14", "close": 20.47, "volume": 334413.0}, {"date": "2023-08-15", "close": 20.08, "volume": 410598.0}, {"date": "2023-08-16", "close": 20.46, "volume": 731802.0}, {"date": "2023-08-17", "close": 20.62, "volume": 437825.0}, {"date": "2023-08-18", "close": 20.93, "volume": 403031.0}, {"date": "2023-08-21", "close": 20.31, "volume": 345221.0}, {"date": "2023-08-22", "close": 20.24, "volume": 520274.0}, {"date": "2023-08-23", "close": 20.27, "volume": 325851.0}, {"date": "2023-08-24", "close": 20.05, "volume": 341792.0}, {"date": "2023-08-25", "close": 19.74, "volume": 332628.0}, {"date": "2023-08-28", "close": 19.75, "volume": 348523.0}, {"date": "2023-08-29", "close": 20.12, "volume": 406094.0}, {"date": "2023-08-30", "close": 20.35, "volume": 327562.0}, {"date": "2023-08-31", "close": 20.13, "volume": 382785.0}, {"date": "2023-09-01", "close": 19.9, "volume": 307273.0}, {"date": "2023-09-05", "close": 18.67, "volume": 658289.0}, {"date": "2023-09-06", "close": 18.07, "volume": 815169.0}, {"date": "2023-09-07", "close": 18.12, "volume": 557822.0}, {"date": "2023-09-08", "close": 18.4, "volume": 389530.0}, {"date": "2023-09-11", "close": 18.16, "volume": 414196.0}, {"date": "2023-09-12", "close": 18.3, "volume": 448438.0}, {"date": "2023-09-13", "close": 17.85, "volume": 428141.0}, {"date": "2023-09-14", "close": 18.48, "volume": 498511.0}, {"date": "2023-09-15", "close": 18.8, "volume": 1856859.0}, {"date": "2023-09-18", "close": 18.56, "volume": 479217.0}, {"date": "2023-09-19", "close": 18.67, "volume": 369471.0}, {"date": "2023-09-20", "close": 18.98, "volume": 469694.0}, {"date": "2023-09-21", "close": 19.25, "volume": 574762.0}, {"date": "2023-09-22", "close": 18.85, "volume": 843601.0}, {"date": "2023-09-25", "close": 18.92, "volume": 629056.0}, {"date": "2023-09-26", "close": 13.73, "volume": 5090911.0}, {"date": "2023-09-27", "close": 14.69, "volume": 2235790.0}, {"date": "2023-09-28", "close": 13.77, "volume": 1607518.0}, {"date": "2023-09-29", "close": 14.14, "volume": 1139759.0}, {"date": "2023-10-02", "close": 13.17, "volume": 1271166.0}, {"date": "2023-10-03", "close": 13.25, "volume": 1014187.0}, {"date": "2023-10-04", "close": 13.09, "volume": 1016263.0}, {"date": "2023-10-05", "close": 13.85, "volume": 1301478.0}, {"date": "2023-10-06", "close": 13.69, "volume": 867427.0}, {"date": "2023-10-09", "close": 14.07, "volume": 741959.0}, {"date": "2023-10-10", "close": 14.76, "volume": 1192343.0}, {"date": "2023-10-11", "close": 15.26, "volume": 849279.0}, {"date": "2023-10-12", "close": 15.06, "volume": 812675.0}, {"date": "2023-10-13", "close": 15.37, "volume": 833836.0}, {"date": "2023-10-16", "close": 15.72, "volume": 709993.0}, {"date": "2023-10-17", "close": 15.95, "volume": 680813.0}, {"date": "2023-10-18", "close": 15.82, "volume": 778829.0}, {"date": "2023-10-19", "close": 15.36, "volume": 764011.0}, {"date": "2023-10-20", "close": 15.3, "volume": 590420.0}, {"date": "2023-10-23", "close": 14.51, "volume": 961192.0}, {"date": "2023-10-24", "close": 14.89, "volume": 744945.0}, {"date": "2023-10-25", "close": 14.5, "volume": 659414.0}, {"date": "2023-10-26", "close": 14.6, "volume": 494558.0}, {"date": "2023-10-27", "close": 14.14, "volume": 644420.0}, {"date": "2023-10-30", "close": 14.22, "volume": 496865.0}, {"date": "2023-10-31", "close": 14.58, "volume": 566598.0}, {"date": "2023-11-01", "close": 14.42, "volume": 459508.0}, {"date": "2023-11-02", "close": 15.11, "volume": 701373.0}, {"date": "2023-11-03", "close": 15.71, "volume": 745580.0}, {"date": "2023-11-06", "close": 15.43, "volume": 488348.0}, {"date": "2023-11-07", "close": 15.63, "volume": 601235.0}, {"date": "2023-11-08", "close": 15.28, "volume": 555246.0}, {"date": "2023-11-09", "close": 15.23, "volume": 504760.0}, {"date": "2023-11-10", "close": 15.35, "volume": 449336.0}, {"date": "2023-11-13", "close": 14.86, "volume": 451350.0}, {"date": "2023-11-14", "close": 15.58, "volume": 721824.0}, {"date": "2023-11-15", "close": 15.46, "volume": 705600.0}, {"date": "2023-11-16", "close": 14.74, "volume": 657690.0}, {"date": "2023-11-17", "close": 15.02, "volume": 771560.0}, {"date": "2023-11-20", "close": 15.28, "volume": 660300.0}, {"date": "2023-11-21", "close": 15.16, "volume": 677869.0}, {"date": "2023-11-22", "close": 15.27, "volume": 460288.0}, {"date": "2023-11-24", "close": 15.33, "volume": 178117.0}, {"date": "2023-11-27", "close": 15.0, "volume": 617441.0}, {"date": "2023-11-28", "close": 15.2, "volume": 835539.0}, {"date": "2023-11-29", "close": 14.71, "volume": 670212.0}, {"date": "2023-11-30", "close": 14.55, "volume": 691599.0}, {"date": "2023-12-01", "close": 15.6, "volume": 723217.0}, {"date": "2023-12-04", "close": 16.21, "volume": 770080.0}, {"date": "2023-12-05", "close": 16.32, "volume": 1434896.0}, {"date": "2023-12-06", "close": 15.2, "volume": 1506047.0}, {"date": "2023-12-07", "close": 15.73, "volume": 1121706.0}, {"date": "2023-12-08", "close": 15.0, "volume": 1174798.0}, {"date": "2023-12-11", "close": 15.03, "volume": 1351216.0}, {"date": "2023-12-12", "close": 15.22, "volume": 1275849.0}, {"date": "2023-12-13", "close": 15.41, "volume": 1767272.0}, {"date": "2023-12-14", "close": 15.41, "volume": 1834067.0}, {"date": "2023-12-15", "close": 15.82, "volume": 12633490.0}, {"date": "2023-12-18", "close": 16.46, "volume": 1334041.0}, {"date": "2023-12-19", "close": 16.39, "volume": 906694.0}, {"date": "2023-12-20", "close": 16.44, "volume": 621739.0}, {"date": "2023-12-21", "close": 16.22, "volume": 688055.0}, {"date": "2023-12-22", "close": 16.34, "volume": 455701.0}, {"date": "2023-12-26", "close": 16.55, "volume": 321443.0}, {"date": "2023-12-27", "close": 16.34, "volume": 348819.0}, {"date": "2023-12-28", "close": 16.58, "volume": 428442.0}, {"date": "2023-12-29", "close": 16.23, "volume": 477842.0}, {"date": "2024-01-02", "close": 16.55, "volume": 682026.0}, {"date": "2024-01-03", "close": 16.44, "volume": 558404.0}, {"date": "2024-01-04", "close": 15.44, "volume": 740967.0}, {"date": "2024-01-05", "close": 15.34, "volume": 613146.0}, {"date": "2024-01-08", "close": 15.48, "volume": 641929.0}, {"date": "2024-01-09", "close": 15.18, "volume": 479382.0}, {"date": "2024-01-10", "close": 15.01, "volume": 510385.0}, {"date": "2024-01-11", "close": 14.96, "volume": 457344.0}, {"date": "2024-01-12", "close": 14.84, "volume": 352273.0}, {"date": "2024-01-16", "close": 14.87, "volume": 443180.0}, {"date": "2024-01-17", "close": 14.53, "volume": 684749.0}, {"date": "2024-01-18", "close": 14.86, "volume": 515980.0}, {"date": "2024-01-19", "close": 14.65, "volume": 405494.0}, {"date": "2024-01-22", "close": 14.55, "volume": 474817.0}, {"date": "2024-01-23", "close": 14.94, "volume": 470755.0}, {"date": "2024-01-24", "close": 14.89, "volume": 323804.0}, {"date": "2024-01-25", "close": 14.9, "volume": 509632.0}, {"date": "2024-01-26", "close": 14.9, "volume": 328821.0}, {"date": "2024-01-29", "close": 15.11, "volume": 448883.0}, {"date": "2024-01-30", "close": 15.2, "volume": 601312.0}, {"date": "2024-01-31", "close": 14.91, "volume": 485221.0}, {"date": "2024-02-01", "close": 16.11, "volume": 726304.0}, {"date": "2024-02-02", "close": 16.01, "volume": 456773.0}, {"date": "2024-02-05", "close": 16.23, "volume": 724467.0}, {"date": "2024-02-06", "close": 16.52, "volume": 638522.0}, {"date": "2024-02-07", "close": 16.25, "volume": 1448311.0}, {"date": "2024-02-08", "close": 16.35, "volume": 799083.0}, {"date": "2024-02-09", "close": 16.7, "volume": 685363.0}, {"date": "2024-02-12", "close": 17.07, "volume": 648048.0}, {"date": "2024-02-13", "close": 16.08, "volume": 572049.0}, {"date": "2024-02-14", "close": 15.99, "volume": 343283.0}, {"date": "2024-02-15", "close": 16.41, "volume": 560110.0}, {"date": "2024-02-16", "close": 16.36, "volume": 427861.0}, {"date": "2024-02-20", "close": 15.95, "volume": 511055.0}, {"date": "2024-02-21", "close": 15.94, "volume": 267149.0}, {"date": "2024-02-22", "close": 15.76, "volume": 371094.0}, {"date": "2024-02-23", "close": 15.8, "volume": 334243.0}, {"date": "2024-02-26", "close": 15.57, "volume": 405256.0}, {"date": "2024-02-27", "close": 15.85, "volume": 527670.0}, {"date": "2024-02-28", "close": 15.62, "volume": 520057.0}, {"date": "2024-02-29", "close": 15.61, "volume": 618554.0}, {"date": "2024-03-01", "close": 15.38, "volume": 487442.0}, {"date": "2024-03-04", "close": 15.01, "volume": 803746.0}, {"date": "2024-03-05", "close": 14.87, "volume": 1021638.0}, {"date": "2024-03-06", "close": 12.13, "volume": 2716317.0}, {"date": "2024-03-07", "close": 11.96, "volume": 1399103.0}, {"date": "2024-03-08", "close": 11.76, "volume": 1299288.0}, {"date": "2024-03-11", "close": 11.92, "volume": 1099160.0}, {"date": "2024-03-12", "close": 11.55, "volume": 912127.0}, {"date": "2024-03-13", "close": 12.13, "volume": 770702.0}, {"date": "2024-03-14", "close": 11.62, "volume": 656154.0}, {"date": "2024-03-15", "close": 11.96, "volume": 1938743.0}, {"date": "2024-03-18", "close": 12.02, "volume": 683238.0}, {"date": "2024-03-19", "close": 11.83, "volume": 732300.0}, {"date": "2024-03-20", "close": 12.04, "volume": 848654.0}, {"date": "2024-03-21", "close": 12.16, "volume": 691322.0}, {"date": "2024-03-22", "close": 11.76, "volume": 467763.0}, {"date": "2024-03-25", "close": 11.77, "volume": 467793.0}, {"date": "2024-03-26", "close": 11.4, "volume": 698131.0}, {"date": "2024-03-27", "close": 11.87, "volume": 663198.0}, {"date": "2024-03-28", "close": 11.49, "volume": 624671.0}, {"date": "2024-04-01", "close": 11.2, "volume": 524329.0}, {"date": "2024-04-02", "close": 10.96, "volume": 704259.0}, {"date": "2024-04-03", "close": 10.62, "volume": 796857.0}, {"date": "2024-04-04", "close": 10.49, "volume": 735127.0}, {"date": "2024-04-05", "close": 10.43, "volume": 908989.0}, {"date": "2024-04-08", "close": 10.43, "volume": 620786.0}, {"date": "2024-04-09", "close": 10.53, "volume": 432199.0}, {"date": "2024-04-10", "close": 10.22, "volume": 822489.0}, {"date": "2024-04-11", "close": 10.21, "volume": 543562.0}, {"date": "2024-04-12", "close": 9.9, "volume": 756834.0}, {"date": "2024-04-15", "close": 9.67, "volume": 1051429.0}, {"date": "2024-04-16", "close": 9.39, "volume": 872607.0}, {"date": "2024-04-17", "close": 9.28, "volume": 920504.0}, {"date": "2024-04-18", "close": 9.35, "volume": 1019970.0}, {"date": "2024-04-19", "close": 9.27, "volume": 643737.0}, {"date": "2024-04-22", "close": 9.1, "volume": 456211.0}, {"date": "2024-04-23", "close": 8.9, "volume": 793501.0}, {"date": "2024-04-24", "close": 8.82, "volume": 774909.0}, {"date": "2024-04-25", "close": 8.86, "volume": 712616.0}, {"date": "2024-04-26", "close": 9.13, "volume": 601387.0}, {"date": "2024-04-29", "close": 9.26, "volume": 660709.0}, {"date": "2024-04-30", "close": 8.93, "volume": 941686.0}, {"date": "2024-05-01", "close": 9.04, "volume": 717919.0}, {"date": "2024-05-02", "close": 9.41, "volume": 611817.0}, {"date": "2024-05-03", "close": 9.56, "volume": 465319.0}, {"date": "2024-05-06", "close": 9.69, "volume": 404898.0}, {"date": "2024-05-07", "close": 9.66, "volume": 866218.0}, {"date": "2024-05-08", "close": 9.68, "volume": 366689.0}, {"date": "2024-05-09", "close": 9.86, "volume": 830218.0}, {"date": "2024-05-10", "close": 10.08, "volume": 466064.0}, {"date": "2024-05-13", "close": 10.0, "volume": 869548.0}, {"date": "2024-05-14", "close": 10.37, "volume": 539399.0}, {"date": "2024-05-15", "close": 10.56, "volume": 470834.0}, {"date": "2024-05-16", "close": 11.04, "volume": 750273.0}, {"date": "2024-05-17", "close": 11.21, "volume": 666311.0}, {"date": "2024-05-20", "close": 11.1, "volume": 649469.0}, {"date": "2024-05-21", "close": 11.15, "volume": 491057.0}, {"date": "2024-05-22", "close": 12.26, "volume": 1444222.0}, {"date": "2024-05-23", "close": 12.02, "volume": 920570.0}, {"date": "2024-05-24", "close": 11.82, "volume": 630787.0}, {"date": "2024-05-28", "close": 11.79, "volume": 485443.0}, {"date": "2024-05-29", "close": 11.53, "volume": 510010.0}, {"date": "2024-05-30", "close": 11.75, "volume": 448792.0}, {"date": "2024-05-31", "close": 12.01, "volume": 869839.0}, {"date": "2024-06-03", "close": 12.32, "volume": 509354.0}, {"date": "2024-06-04", "close": 12.14, "volume": 778353.0}, {"date": "2024-06-05", "close": 13.4, "volume": 1844885.0}, {"date": "2024-06-06", "close": 15.54, "volume": 1754885.0}, {"date": "2024-06-07", "close": 14.71, "volume": 1109639.0}, {"date": "2024-06-10", "close": 14.3, "volume": 696284.0}, {"date": "2024-06-11", "close": 14.16, "volume": 641388.0}, {"date": "2024-06-12", "close": 13.81, "volume": 582220.0}, {"date": "2024-06-13", "close": 13.62, "volume": 385662.0}, {"date": "2024-06-14", "close": 13.21, "volume": 470361.0}, {"date": "2024-06-17", "close": 13.65, "volume": 1660636.0}, {"date": "2024-06-18", "close": 13.67, "volume": 548465.0}, {"date": "2024-06-20", "close": 13.45, "volume": 612240.0}, {"date": "2024-06-21", "close": 13.41, "volume": 1710020.0}, {"date": "2024-06-24", "close": 13.26, "volume": 474096.0}, {"date": "2024-06-25", "close": 13.2, "volume": 488819.0}, {"date": "2024-06-26", "close": 13.22, "volume": 552011.0}, {"date": "2024-06-27", "close": 12.9, "volume": 635529.0}, {"date": "2024-06-28", "close": 13.1, "volume": 818843.0}, {"date": "2024-07-01", "close": 12.79, "volume": 536742.0}, {"date": "2024-07-02", "close": 12.62, "volume": 358130.0}, {"date": "2024-07-03", "close": 12.26, "volume": 273689.0}, {"date": "2024-07-05", "close": 12.41, "volume": 552573.0}, {"date": "2024-07-08", "close": 12.39, "volume": 383400.0}, {"date": "2024-07-09", "close": 11.97, "volume": 385160.0}, {"date": "2024-07-10", "close": 11.93, "volume": 392573.0}, {"date": "2024-07-11", "close": 12.5, "volume": 405312.0}, {"date": "2024-07-12", "close": 12.65, "volume": 367774.0}, {"date": "2024-07-15", "close": 12.78, "volume": 454454.0}, {"date": "2024-07-16", "close": 13.51, "volume": 481761.0}, {"date": "2024-07-17", "close": 13.93, "volume": 585412.0}, {"date": "2024-07-18", "close": 14.08, "volume": 510416.0}, {"date": "2024-07-19", "close": 14.24, "volume": 422069.0}, {"date": "2024-07-22", "close": 14.15, "volume": 498560.0}, {"date": "2024-07-23", "close": 14.78, "volume": 536068.0}, {"date": "2024-07-24", "close": 14.48, "volume": 464701.0}, {"date": "2024-07-25", "close": 14.7, "volume": 480212.0}, {"date": "2024-07-26", "close": 15.53, "volume": 650655.0}, {"date": "2024-07-29", "close": 15.22, "volume": 580645.0}, {"date": "2024-07-30", "close": 15.56, "volume": 580624.0}, {"date": "2024-07-31", "close": 15.5, "volume": 713341.0}, {"date": "2024-08-01", "close": 14.75, "volume": 683003.0}, {"date": "2024-08-02", "close": 14.6, "volume": 757943.0}, {"date": "2024-08-05", "close": 13.43, "volume": 845284.0}, {"date": "2024-08-06", "close": 13.4, "volume": 554027.0}, {"date": "2024-08-07", "close": 12.99, "volume": 500326.0}, {"date": "2024-08-08", "close": 12.87, "volume": 468383.0}, {"date": "2024-08-09", "close": 12.48, "volume": 735763.0}, {"date": "2024-08-12", "close": 12.32, "volume": 723736.0}, {"date": "2024-08-13", "close": 12.66, "volume": 414447.0}, {"date": "2024-08-14", "close": 12.72, "volume": 395750.0}, {"date": "2024-08-15", "close": 13.42, "volume": 443700.0}, {"date": "2024-08-16", "close": 13.26, "volume": 276154.0}, {"date": "2024-08-19", "close": 13.53, "volume": 341390.0}, {"date": "2024-08-20", "close": 13.18, "volume": 285011.0}, {"date": "2024-08-21", "close": 13.37, "volume": 336588.0}, {"date": "2024-08-22", "close": 13.32, "volume": 262696.0}, {"date": "2024-08-23", "close": 13.47, "volume": 416635.0}, {"date": "2024-08-26", "close": 14.05, "volume": 349003.0}, {"date": "2024-08-27", "close": 14.35, "volume": 403788.0}, {"date": "2024-08-28", "close": 14.64, "volume": 518178.0}, {"date": "2024-08-29", "close": 14.76, "volume": 507048.0}, {"date": "2024-08-30", "close": 15.13, "volume": 595680.0}, {"date": "2024-09-03", "close": 16.2, "volume": 1202492.0}, {"date": "2024-09-04", "close": 16.36, "volume": 678004.0}, {"date": "2024-09-05", "close": 15.8, "volume": 464910.0}, {"date": "2024-09-06", "close": 15.33, "volume": 370303.0}, {"date": "2024-09-09", "close": 14.53, "volume": 436403.0}, {"date": "2024-09-10", "close": 14.32, "volume": 519373.0}, {"date": "2024-09-11", "close": 14.51, "volume": 564045.0}, {"date": "2024-09-12", "close": 15.25, "volume": 573138.0}, {"date": "2024-09-13", "close": 15.42, "volume": 547534.0}, {"date": "2024-09-16", "close": 15.33, "volume": 403422.0}, {"date": "2024-09-17", "close": 15.92, "volume": 467788.0}, {"date": "2024-09-18", "close": 15.56, "volume": 484005.0}, {"date": "2024-09-19", "close": 15.8, "volume": 486189.0}, {"date": "2024-09-20", "close": 16.28, "volume": 1877171.0}, {"date": "2024-09-23", "close": 16.94, "volume": 632305.0}, {"date": "2024-09-24", "close": 16.5, "volume": 672032.0}, {"date": "2024-09-25", "close": 16.5, "volume": 499726.0}, {"date": "2024-09-26", "close": 16.73, "volume": 435122.0}, {"date": "2024-09-27", "close": 16.73, "volume": 592496.0}, {"date": "2024-09-30", "close": 16.82, "volume": 1011396.0}, {"date": "2024-10-01", "close": 21.96, "volume": 7287706.0}, {"date": "2024-10-02", "close": 21.1, "volume": 1849004.0}, {"date": "2024-10-03", "close": 19.1, "volume": 1407600.0}, {"date": "2024-10-04", "close": 19.76, "volume": 1124107.0}, {"date": "2024-10-07", "close": 19.32, "volume": 807754.0}, {"date": "2024-10-08", "close": 19.85, "volume": 1235898.0}, {"date": "2024-10-09", "close": 19.61, "volume": 663403.0}, {"date": "2024-10-10", "close": 19.8, "volume": 698167.0}, {"date": "2024-10-11", "close": 20.63, "volume": 655771.0}, {"date": "2024-10-14", "close": 20.72, "volume": 615166.0}, {"date": "2024-10-15", "close": 20.81, "volume": 633636.0}, {"date": "2024-10-16", "close": 21.12, "volume": 637451.0}, {"date": "2024-10-17", "close": 22.05, "volume": 743375.0}, {"date": "2024-10-18", "close": 21.53, "volume": 599327.0}, {"date": "2024-10-21", "close": 20.44, "volume": 427503.0}, {"date": "2024-10-22", "close": 20.65, "volume": 404860.0}, {"date": "2024-10-23", "close": 20.62, "volume": 472923.0}, {"date": "2024-10-24", "close": 20.15, "volume": 351769.0}, {"date": "2024-10-25", "close": 19.84, "volume": 321948.0}, {"date": "2024-10-28", "close": 20.87, "volume": 356752.0}, {"date": "2024-10-29", "close": 20.71, "volume": 330362.0}, {"date": "2024-10-30", "close": 20.67, "volume": 308475.0}, {"date": "2024-10-31", "close": 20.34, "volume": 396385.0}, {"date": "2024-11-01", "close": 20.58, "volume": 482428.0}, {"date": "2024-11-04", "close": 19.7, "volume": 519342.0}, {"date": "2024-11-05", "close": 20.83, "volume": 450975.0}, {"date": "2024-11-06", "close": 21.9, "volume": 781001.0}, {"date": "2024-11-07", "close": 21.31, "volume": 490561.0}, {"date": "2024-11-08", "close": 21.44, "volume": 394506.0}, {"date": "2024-11-11", "close": 21.03, "volume": 737673.0}, {"date": "2024-11-12", "close": 20.96, "volume": 535689.0}, {"date": "2024-11-13", "close": 20.74, "volume": 407016.0}, {"date": "2024-11-14", "close": 21.45, "volume": 493370.0}, {"date": "2024-11-15", "close": 21.66, "volume": 456233.0}, {"date": "2024-11-18", "close": 21.89, "volume": 1128325.0}, {"date": "2024-11-19", "close": 21.84, "volume": 843362.0}, {"date": "2024-11-20", "close": 22.84, "volume": 815732.0}, {"date": "2024-11-21", "close": 23.61, "volume": 674813.0}, {"date": "2024-11-22", "close": 23.61, "volume": 657459.0}, {"date": "2024-11-25", "close": 24.95, "volume": 1344591.0}, {"date": "2024-11-26", "close": 24.58, "volume": 693840.0}, {"date": "2024-11-27", "close": 24.72, "volume": 430000.0}, {"date": "2024-11-29", "close": 24.83, "volume": 309019.0}, {"date": "2024-12-02", "close": 25.25, "volume": 681522.0}, {"date": "2024-12-03", "close": 25.09, "volume": 655041.0}, {"date": "2024-12-04", "close": 24.66, "volume": 432041.0}, {"date": "2024-12-05", "close": 24.28, "volume": 435851.0}, {"date": "2024-12-06", "close": 24.07, "volume": 472021.0}, {"date": "2024-12-09", "close": 24.68, "volume": 1190700.0}, {"date": "2024-12-10", "close": 29.62, "volume": 2751102.0}, {"date": "2024-12-11", "close": 28.08, "volume": 1605220.0}, {"date": "2024-12-12", "close": 28.46, "volume": 711328.0}, {"date": "2024-12-13", "close": 28.49, "volume": 830849.0}, {"date": "2024-12-16", "close": 27.92, "volume": 895632.0}, {"date": "2024-12-17", "close": 28.14, "volume": 822279.0}, {"date": "2024-12-18", "close": 26.47, "volume": 800245.0}, {"date": "2024-12-19", "close": 26.21, "volume": 653266.0}, {"date": "2024-12-20", "close": 25.88, "volume": 2739217.0}, {"date": "2024-12-23", "close": 25.65, "volume": 651793.0}, {"date": "2024-12-24", "close": 26.81, "volume": 310668.0}, {"date": "2024-12-26", "close": 27.26, "volume": 494544.0}, {"date": "2024-12-27", "close": 26.91, "volume": 580843.0}, {"date": "2024-12-30", "close": 27.2, "volume": 547478.0}, {"date": "2024-12-31", "close": 27.31, "volume": 788470.0}, {"date": "2025-01-02", "close": 27.59, "volume": 582131.0}, {"date": "2025-01-03", "close": 28.59, "volume": 775384.0}, {"date": "2025-01-06", "close": 28.1, "volume": 812611.0}, {"date": "2025-01-07", "close": 28.65, "volume": 607940.0}, {"date": "2025-01-08", "close": 28.85, "volume": 457267.0}, {"date": "2025-01-10", "close": 27.29, "volume": 445008.0}, {"date": "2025-01-13", "close": 27.69, "volume": 490102.0}, {"date": "2025-01-14", "close": 28.02, "volume": 471358.0}, {"date": "2025-01-15", "close": 28.25, "volume": 470212.0}, {"date": "2025-01-16", "close": 28.03, "volume": 501233.0}, {"date": "2025-01-17", "close": 28.58, "volume": 548810.0}, {"date": "2025-01-21", "close": 28.24, "volume": 507500.0}, {"date": "2025-01-22", "close": 27.32, "volume": 586754.0}, {"date": "2025-01-23", "close": 27.57, "volume": 490505.0}, {"date": "2025-01-24", "close": 28.97, "volume": 702187.0}, {"date": "2025-01-27", "close": 29.18, "volume": 641665.0}, {"date": "2025-01-28", "close": 30.33, "volume": 804764.0}, {"date": "2025-01-29", "close": 30.02, "volume": 599920.0}, {"date": "2025-01-30", "close": 30.46, "volume": 442549.0}, {"date": "2025-01-31", "close": 29.74, "volume": 564358.0}, {"date": "2025-02-03", "close": 29.59, "volume": 660056.0}, {"date": "2025-02-04", "close": 30.13, "volume": 444904.0}, {"date": "2025-02-05", "close": 30.93, "volume": 548640.0}, {"date": "2025-02-06", "close": 30.86, "volume": 439251.0}, {"date": "2025-02-07", "close": 29.79, "volume": 449538.0}, {"date": "2025-02-10", "close": 30.28, "volume": 433101.0}, {"date": "2025-02-11", "close": 31.0, "volume": 322595.0}, {"date": "2025-02-12", "close": 31.97, "volume": 531093.0}, {"date": "2025-02-13", "close": 34.37, "volume": 1021593.0}, {"date": "2025-02-14", "close": 34.0, "volume": 536476.0}, {"date": "2025-02-18", "close": 32.83, "volume": 662111.0}, {"date": "2025-02-19", "close": 31.97, "volume": 461730.0}, {"date": "2025-02-20", "close": 32.3, "volume": 800057.0}, {"date": "2025-02-21", "close": 31.71, "volume": 618860.0}, {"date": "2025-02-24", "close": 31.38, "volume": 638677.0}, {"date": "2025-02-25", "close": 32.46, "volume": 564094.0}, {"date": "2025-02-26", "close": 32.44, "volume": 470477.0}, {"date": "2025-02-27", "close": 31.6, "volume": 809017.0}, {"date": "2025-02-28", "close": 31.79, "volume": 704967.0}, {"date": "2025-03-03", "close": 29.08, "volume": 1042120.0}, {"date": "2025-03-04", "close": 28.46, "volume": 1140370.0}, {"date": "2025-03-05", "close": 27.99, "volume": 744660.0}, {"date": "2025-03-06", "close": 27.38, "volume": 581274.0}, {"date": "2025-03-07", "close": 26.91, "volume": 947276.0}, {"date": "2025-03-10", "close": 25.83, "volume": 1570788.0}, {"date": "2025-03-11", "close": 24.57, "volume": 1637770.0}, {"date": "2025-03-12", "close": 27.42, "volume": 1407639.0}, {"date": "2025-03-13", "close": 26.59, "volume": 980807.0}, {"date": "2025-03-14", "close": 26.73, "volume": 603791.0}, {"date": "2025-03-17", "close": 26.49, "volume": 683228.0}, {"date": "2025-03-18", "close": 26.14, "volume": 610944.0}, {"date": "2025-03-19", "close": 26.4, "volume": 601158.0}, {"date": "2025-03-20", "close": 26.07, "volume": 541996.0}, {"date": "2025-03-21", "close": 26.19, "volume": 1822148.0}, {"date": "2025-03-24", "close": 27.45, "volume": 624898.0}, {"date": "2025-03-25", "close": 27.02, "volume": 948618.0}, {"date": "2025-03-26", "close": 27.39, "volume": 482406.0}, {"date": "2025-03-27", "close": 26.97, "volume": 583846.0}, {"date": "2025-03-28", "close": 26.7, "volume": 588839.0}, {"date": "2025-03-31", "close": 27.39, "volume": 857897.0}, {"date": "2025-04-01", "close": 27.64, "volume": 765927.0}, {"date": "2025-04-02", "close": 28.06, "volume": 620615.0}, {"date": "2025-04-03", "close": 26.27, "volume": 578174.0}, {"date": "2025-04-04", "close": 24.59, "volume": 830891.0}, {"date": "2025-04-07", "close": 24.33, "volume": 1786882.0}, {"date": "2025-04-08", "close": 23.63, "volume": 1006606.0}, {"date": "2025-04-09", "close": 25.18, "volume": 1206253.0}, {"date": "2025-04-10", "close": 23.73, "volume": 898671.0}, {"date": "2025-04-11", "close": 24.21, "volume": 564273.0}, {"date": "2025-04-14", "close": 24.64, "volume": 403386.0}, {"date": "2025-04-15", "close": 24.05, "volume": 366192.0}, {"date": "2025-04-16", "close": 24.23, "volume": 520051.0}, {"date": "2025-04-17", "close": 24.66, "volume": 698956.0}, {"date": "2025-04-21", "close": 24.46, "volume": 599279.0}, {"date": "2025-04-22", "close": 25.77, "volume": 624746.0}, {"date": "2025-04-23", "close": 25.73, "volume": 488817.0}, {"date": "2025-04-24", "close": 25.78, "volume": 617469.0}, {"date": "2025-04-25", "close": 26.21, "volume": 493626.0}, {"date": "2025-04-28", "close": 25.94, "volume": 577428.0}, {"date": "2025-04-29", "close": 26.24, "volume": 350710.0}, {"date": "2025-04-30", "close": 26.71, "volume": 490381.0}, {"date": "2025-05-01", "close": 26.94, "volume": 539878.0}, {"date": "2025-05-02", "close": 26.81, "volume": 406253.0}, {"date": "2025-05-05", "close": 26.32, "volume": 345661.0}, {"date": "2025-05-06", "close": 26.72, "volume": 521979.0}, {"date": "2025-05-07", "close": 26.51, "volume": 985649.0}, {"date": "2025-05-08", "close": 27.25, "volume": 591446.0}, {"date": "2025-05-09", "close": 27.61, "volume": 426621.0}, {"date": "2025-05-12", "close": 28.24, "volume": 482246.0}, {"date": "2025-05-13", "close": 28.48, "volume": 696147.0}, {"date": "2025-05-14", "close": 28.41, "volume": 386004.0}, {"date": "2025-05-15", "close": 30.57, "volume": 1734696.0}, {"date": "2025-05-16", "close": 31.13, "volume": 1091214.0}, {"date": "2025-05-19", "close": 30.36, "volume": 870929.0}, {"date": "2025-05-20", "close": 30.9, "volume": 531703.0}, {"date": "2025-05-21", "close": 29.62, "volume": 495426.0}, {"date": "2025-05-22", "close": 29.43, "volume": 439783.0}, {"date": "2025-05-23", "close": 29.34, "volume": 394757.0}, {"date": "2025-05-27", "close": 30.46, "volume": 446472.0}, {"date": "2025-05-28", "close": 30.42, "volume": 382222.0}, {"date": "2025-05-29", "close": 30.9, "volume": 487116.0}, {"date": "2025-05-30", "close": 30.57, "volume": 918714.0}, {"date": "2025-06-02", "close": 31.55, "volume": 771824.0}, {"date": "2025-06-03", "close": 28.8, "volume": 1378920.0}, {"date": "2025-06-04", "close": 27.7, "volume": 999146.0}, {"date": "2025-06-05", "close": 27.38, "volume": 514712.0}, {"date": "2025-06-06", "close": 27.86, "volume": 559536.0}, {"date": "2025-06-09", "close": 25.94, "volume": 1811336.0}, {"date": "2025-06-10", "close": 23.3, "volume": 3191036.0}, {"date": "2025-06-11", "close": 22.13, "volume": 2847456.0}, {"date": "2025-06-12", "close": 21.57, "volume": 2469065.0}, {"date": "2025-06-13", "close": 21.3, "volume": 1771380.0}, {"date": "2025-06-16", "close": 22.17, "volume": 2067942.0}, {"date": "2025-06-17", "close": 21.58, "volume": 1447243.0}, {"date": "2025-06-18", "close": 21.48, "volume": 1124465.0}, {"date": "2025-06-20", "close": 21.39, "volume": 3062269.0}, {"date": "2025-06-23", "close": 22.47, "volume": 1152074.0}, {"date": "2025-06-24", "close": 21.67, "volume": 1381048.0}, {"date": "2025-06-25", "close": 21.67, "volume": 946352.0}, {"date": "2025-06-26", "close": 21.48, "volume": 856707.0}, {"date": "2025-06-27", "close": 22.77, "volume": 2008180.0}, {"date": "2025-06-30", "close": 23.31, "volume": 2023441.0}, {"date": "2025-07-01", "close": 22.88, "volume": 1211742.0}, {"date": "2025-07-02", "close": 23.04, "volume": 996912.0}, {"date": "2025-07-03", "close": 23.26, "volume": 474210.0}, {"date": "2025-07-07", "close": 23.03, "volume": 1159674.0}, {"date": "2025-07-08", "close": 22.62, "volume": 1065024.0}, {"date": "2025-07-09", "close": 23.04, "volume": 1084671.0}, {"date": "2025-07-10", "close": 23.89, "volume": 1263091.0}, {"date": "2025-07-11", "close": 23.81, "volume": 848724.0}, {"date": "2025-07-14", "close": 23.76, "volume": 801790.0}, {"date": "2025-07-15", "close": 23.39, "volume": 1348179.0}, {"date": "2025-07-16", "close": 26.26, "volume": 3009087.0}, {"date": "2025-07-17", "close": 27.37, "volume": 1901255.0}, {"date": "2025-07-18", "close": 27.28, "volume": 1181747.0}, {"date": "2025-07-21", "close": 26.45, "volume": 1116201.0}, {"date": "2025-07-22", "close": 27.41, "volume": 1534378.0}, {"date": "2025-07-23", "close": 27.9, "volume": 961607.0}, {"date": "2025-07-24", "close": 27.52, "volume": 898099.0}, {"date": "2025-07-25", "close": 28.21, "volume": 1405617.0}, {"date": "2025-07-28", "close": 28.43, "volume": 1370640.0}, {"date": "2025-07-29", "close": 27.66, "volume": 898053.0}, {"date": "2025-07-30", "close": 27.89, "volume": 904693.0}, {"date": "2025-07-31", "close": 27.64, "volume": 752964.0}, {"date": "2025-08-01", "close": 27.01, "volume": 962689.0}, {"date": "2025-08-04", "close": 26.37, "volume": 763059.0}, {"date": "2025-08-05", "close": 26.48, "volume": 1159825.0}, {"date": "2025-08-06", "close": 27.5, "volume": 935446.0}, {"date": "2025-08-07", "close": 26.58, "volume": 785965.0}, {"date": "2025-08-08", "close": 26.11, "volume": 470386.0}, {"date": "2025-08-11", "close": 25.05, "volume": 998464.0}, {"date": "2025-08-12", "close": 26.76, "volume": 694574.0}, {"date": "2025-08-13", "close": 27.41, "volume": 811659.0}, {"date": "2025-08-14", "close": 26.42, "volume": 714992.0}, {"date": "2025-08-15", "close": 26.48, "volume": 838804.0}, {"date": "2025-08-18", "close": 26.63, "volume": 721537.0}, {"date": "2025-08-19", "close": 26.76, "volume": 480240.0}, {"date": "2025-08-20", "close": 27.29, "volume": 742273.0}, {"date": "2025-08-21", "close": 26.97, "volume": 713441.0}, {"date": "2025-08-22", "close": 27.41, "volume": 653695.0}, {"date": "2025-08-25", "close": 27.46, "volume": 804793.0}, {"date": "2025-08-26", "close": 27.92, "volume": 1217089.0}, {"date": "2025-08-27", "close": 27.52, "volume": 771690.0}, {"date": "2025-08-28", "close": 27.92, "volume": 791990.0}, {"date": "2025-08-29", "close": 28.28, "volume": 800438.0}, {"date": "2025-09-02", "close": 28.16, "volume": 719527.0}, {"date": "2025-09-03", "close": 28.12, "volume": 784110.0}, {"date": "2025-09-04", "close": 28.91, "volume": 1007078.0}, {"date": "2025-09-05", "close": 28.95, "volume": 719244.0}, {"date": "2025-09-08", "close": 28.79, "volume": 1080550.0}, {"date": "2025-09-09", "close": 28.66, "volume": 617870.0}, {"date": "2025-09-10", "close": 28.43, "volume": 829493.0}, {"date": "2025-09-11", "close": 29.64, "volume": 918080.0}, {"date": "2025-09-12", "close": 29.18, "volume": 584866.0}, {"date": "2025-09-15", "close": 28.0, "volume": 748368.0}, {"date": "2025-09-16", "close": 29.09, "volume": 1116907.0}, {"date": "2025-09-17", "close": 30.37, "volume": 1834500.0}, {"date": "2025-09-18", "close": 30.81, "volume": 1522361.0}, {"date": "2025-09-19", "close": 29.77, "volume": 2441392.0}, {"date": "2025-09-22", "close": 28.87, "volume": 1044632.0}, {"date": "2025-09-23", "close": 29.49, "volume": 853712.0}, {"date": "2025-09-24", "close": 29.16, "volume": 723397.0}, {"date": "2025-09-25", "close": 30.19, "volume": 1287118.0}, {"date": "2025-09-26", "close": 31.62, "volume": 989238.0}, {"date": "2025-09-29", "close": 31.76, "volume": 1395452.0}, {"date": "2025-09-30", "close": 37.62, "volume": 4021936.0}, {"date": "2025-10-01", "close": 39.53, "volume": 3002224.0}, {"date": "2025-10-02", "close": 40.04, "volume": 1784343.0}, {"date": "2025-10-03", "close": 40.53, "volume": 1872093.0}, {"date": "2025-10-06", "close": 41.37, "volume": 1443561.0}, {"date": "2025-10-07", "close": 42.09, "volume": 1697128.0}, {"date": "2025-10-08", "close": 42.51, "volume": 1081247.0}, {"date": "2025-10-09", "close": 42.48, "volume": 1009137.0}, {"date": "2025-10-10", "close": 41.2, "volume": 932027.0}, {"date": "2025-10-13", "close": 41.34, "volume": 674839.0}, {"date": "2025-10-14", "close": 42.03, "volume": 870675.0}, {"date": "2025-10-15", "close": 43.04, "volume": 767771.0}, {"date": "2025-10-16", "close": 41.99, "volume": 615663.0}, {"date": "2025-10-17", "close": 42.06, "volume": 705983.0}, {"date": "2025-10-20", "close": 41.3, "volume": 697560.0}, {"date": "2025-10-21", "close": 40.21, "volume": 688896.0}, {"date": "2025-10-22", "close": 40.37, "volume": 867638.0}, {"date": "2025-10-23", "close": 39.85, "volume": 587583.0}, {"date": "2025-10-24", "close": 39.54, "volume": 744107.0}, {"date": "2025-10-27", "close": 38.96, "volume": 549633.0}, {"date": "2025-10-28", "close": 38.77, "volume": 525639.0}, {"date": "2025-10-29", "close": 38.29, "volume": 648297.0}, {"date": "2025-10-30", "close": 38.13, "volume": 835880.0}, {"date": "2025-10-31", "close": 37.65, "volume": 795514.0}, {"date": "2025-11-03", "close": 37.36, "volume": 986823.0}, {"date": "2025-11-04", "close": 36.74, "volume": 753176.0}, {"date": "2025-11-05", "close": 36.92, "volume": 721165.0}, {"date": "2025-11-06", "close": 37.26, "volume": 735244.0}, {"date": "2025-11-07", "close": 38.46, "volume": 629113.0}, {"date": "2025-11-10", "close": 39.55, "volume": 1185514.0}, {"date": "2025-11-11", "close": 39.55, "volume": 820840.0}, {"date": "2025-11-12", "close": 40.01, "volume": 920247.0}, {"date": "2025-11-13", "close": 38.62, "volume": 536596.0}, {"date": "2025-11-14", "close": 38.63, "volume": 537341.0}, {"date": "2025-11-17", "close": 35.09, "volume": 1414578.0}, {"date": "2025-11-18", "close": 35.51, "volume": 1177945.0}, {"date": "2025-11-19", "close": 35.39, "volume": 672561.0}, {"date": "2025-11-20", "close": 34.84, "volume": 802162.0}, {"date": "2025-11-21", "close": 35.0, "volume": 1030442.0}, {"date": "2025-11-24", "close": 35.55, "volume": 985246.0}, {"date": "2025-11-25", "close": 37.07, "volume": 882207.0}, {"date": "2025-11-26", "close": 37.63, "volume": 1055594.0}, {"date": "2025-11-28", "close": 37.31, "volume": 506818.0}, {"date": "2025-12-01", "close": 34.36, "volume": 2067222.0}, {"date": "2025-12-02", "close": 35.95, "volume": 2181115.0}, {"date": "2025-12-03", "close": 33.32, "volume": 1862823.0}, {"date": "2025-12-04", "close": 34.11, "volume": 1414997.0}, {"date": "2025-12-05", "close": 34.11, "volume": 941948.0}, {"date": "2025-12-08", "close": 34.67, "volume": 1189868.0}, {"date": "2025-12-09", "close": 34.47, "volume": 667031.0}, {"date": "2025-12-10", "close": 31.42, "volume": 1811105.0}, {"date": "2025-12-11", "close": 32.51, "volume": 1276237.0}, {"date": "2025-12-12", "close": 32.81, "volume": 887873.0}, {"date": "2025-12-15", "close": 32.46, "volume": 782372.0}, {"date": "2025-12-16", "close": 32.86, "volume": 791451.0}, {"date": "2025-12-17", "close": 33.13, "volume": 710975.0}, {"date": "2025-12-18", "close": 32.97, "volume": 803505.0}, {"date": "2025-12-19", "close": 33.59, "volume": 1670527.0}, {"date": "2025-12-22", "close": 34.68, "volume": 1408830.0}, {"date": "2025-12-23", "close": 34.0, "volume": 868410.0}, {"date": "2025-12-24", "close": 33.8, "volume": 358377.0}, {"date": "2025-12-26", "close": 33.41, "volume": 565343.0}, {"date": "2025-12-29", "close": 33.72, "volume": 845782.0}, {"date": "2025-12-30", "close": 33.51, "volume": 696582.0}, {"date": "2025-12-31", "close": 33.67, "volume": 878932.0}, {"date": "2026-01-02", "close": 33.42, "volume": 1263133.0}, {"date": "2026-01-05", "close": 33.27, "volume": 1097177.0}, {"date": "2026-01-06", "close": 33.87, "volume": 1114326.0}, {"date": "2026-01-07", "close": 33.3, "volume": 918082.0}, {"date": "2026-01-08", "close": 33.0, "volume": 1133892.0}, {"date": "2026-01-09", "close": 32.52, "volume": 809132.0}, {"date": "2026-01-12", "close": 33.74, "volume": 999642.0}, {"date": "2026-01-13", "close": 33.78, "volume": 722539.0}, {"date": "2026-01-14", "close": 34.7, "volume": 583886.0}, {"date": "2026-01-15", "close": 35.22, "volume": 740915.0}, {"date": "2026-01-16", "close": 35.03, "volume": 689894.0}, {"date": "2026-01-20", "close": 34.0, "volume": 707772.0}, {"date": "2026-01-21", "close": 34.38, "volume": 805547.0}, {"date": "2026-01-22", "close": 34.28, "volume": 582236.0}, {"date": "2026-01-23", "close": 35.21, "volume": 675601.0}, {"date": "2026-01-26", "close": 36.24, "volume": 822856.0}, {"date": "2026-01-27", "close": 39.07, "volume": 914003.0}, {"date": "2026-01-28", "close": 37.41, "volume": 1072612.0}, {"date": "2026-01-29", "close": 37.28, "volume": 625492.0}, {"date": "2026-01-30", "close": 37.23, "volume": 565697.0}, {"date": "2026-02-02", "close": 38.34, "volume": 629628.0}, {"date": "2026-02-03", "close": 39.35, "volume": 657851.0}, {"date": "2026-02-04", "close": 38.72, "volume": 607198.0}, {"date": "2026-02-05", "close": 39.7, "volume": 1092531.0}, {"date": "2026-02-06", "close": 40.69, "volume": 742656.0}, {"date": "2026-02-09", "close": 39.47, "volume": 591688.0}, {"date": "2026-02-10", "close": 38.78, "volume": 386564.0}, {"date": "2026-02-11", "close": 40.09, "volume": 591178.0}, {"date": "2026-02-12", "close": 41.3, "volume": 816267.0}, {"date": "2026-02-13", "close": 40.3, "volume": 832580.0}, {"date": "2026-02-17", "close": 39.34, "volume": 657711.0}, {"date": "2026-02-18", "close": 39.16, "volume": 509653.0}, {"date": "2026-02-19", "close": 38.68, "volume": 440402.0}, {"date": "2026-02-20", "close": 38.74, "volume": 643286.0}, {"date": "2026-02-23", "close": 38.24, "volume": 531688.0}, {"date": "2026-02-24", "close": 38.52, "volume": 445793.0}, {"date": "2026-02-25", "close": 38.83, "volume": 702947.0}, {"date": "2026-02-26", "close": 39.14, "volume": 521289.0}, {"date": "2026-02-27", "close": 38.21, "volume": 761681.0}, {"date": "2026-03-02", "close": 38.62, "volume": 660350.0}, {"date": "2026-03-03", "close": 37.94, "volume": 497365.0}, {"date": "2026-03-04", "close": 38.36, "volume": 492336.0}, {"date": "2026-03-05", "close": 37.83, "volume": 456270.0}, {"date": "2026-03-06", "close": 36.47, "volume": 435981.0}, {"date": "2026-03-09", "close": 38.84, "volume": 1623240.0}, {"date": "2026-03-10", "close": 37.68, "volume": 1880983.0}, {"date": "2026-03-11", "close": 40.76, "volume": 1409639.0}, {"date": "2026-03-12", "close": 40.34, "volume": 933529.0}, {"date": "2026-03-13", "close": 41.66, "volume": 782201.0}, {"date": "2026-03-16", "close": 41.49, "volume": 874663.0}, {"date": "2026-03-17", "close": 40.17, "volume": 736902.0}, {"date": "2026-03-18", "close": 39.3, "volume": 729348.0}, {"date": "2026-03-19", "close": 39.51, "volume": 622179.0}, {"date": "2026-03-20", "close": 38.77, "volume": 2086213.0}, {"date": "2026-03-23", "close": 39.84, "volume": 501053.0}, {"date": "2026-03-24", "close": 41.26, "volume": 708765.0}, {"date": "2026-03-25", "close": 43.56, "volume": 954072.0}, {"date": "2026-03-26", "close": 45.12, "volume": 1587219.0}, {"date": "2026-03-27", "close": 45.93, "volume": 1124195.0}, {"date": "2026-03-30", "close": 44.62, "volume": 743583.0}, {"date": "2026-03-31", "close": 45.06, "volume": 754318.0}, {"date": "2026-04-01", "close": 44.82, "volume": 959936.0}, {"date": "2026-04-02", "close": 44.84, "volume": 596448.0}, {"date": "2026-04-06", "close": 45.37, "volume": 398731.0}, {"date": "2026-04-07", "close": 43.95, "volume": 696296.0}, {"date": "2026-04-08", "close": 46.58, "volume": 812538.0}, {"date": "2026-04-09", "close": 47.43, "volume": 535430.0}, {"date": "2026-04-10", "close": 46.26, "volume": 604244.0}, {"date": "2026-04-13", "close": 47.03, "volume": 561087.0}, {"date": "2026-04-14", "close": 47.44, "volume": 524766.0}, {"date": "2026-04-15", "close": 46.97, "volume": 575906.0}, {"date": "2026-04-16", "close": 47.0, "volume": 461780.0}, {"date": "2026-04-17", "close": 48.9, "volume": 597417.0}, {"date": "2026-04-20", "close": 48.56, "volume": 638221.0}, {"date": "2026-04-21", "close": 46.94, "volume": 820243.0}, {"date": "2026-04-22", "close": 47.53, "volume": 564494.0}, {"date": "2026-04-23", "close": 47.61, "volume": 492704.0}, {"date": "2026-04-24", "close": 48.15, "volume": 368465.0}, {"date": "2026-04-27", "close": 48.12, "volume": 498059.0}, {"date": "2026-04-28", "close": 48.06, "volume": 400238.0}, {"date": "2026-04-29", "close": 48.92, "volume": 531513.0}, {"date": "2026-04-30", "close": 50.02, "volume": 630691.0}, {"date": "2026-05-01", "close": 51.24, "volume": 773590.0}, {"date": "2026-05-04", "close": 50.3, "volume": 683924.0}, {"date": "2026-05-05", "close": 51.32, "volume": 457689.0}, {"date": "2026-05-06", "close": 51.81, "volume": 541136.0}, {"date": "2026-05-07", "close": 50.09, "volume": 753103.0}, {"date": "2026-05-08", "close": 52.32, "volume": 528963.0}, {"date": "2026-05-11", "close": 52.27, "volume": 621002.0}, {"date": "2026-05-12", "close": 51.13, "volume": 1022038.0}, {"date": "2026-05-13", "close": 52.12, "volume": 557838.0}, {"date": "2026-05-14", "close": 51.66, "volume": 483727.0}, {"date": "2026-05-15", "close": 50.57, "volume": 446327.0}, {"date": "2026-05-18", "close": 50.77, "volume": 472188.0}, {"date": "2026-05-19", "close": 50.27, "volume": 428626.0}, {"date": "2026-05-20", "close": 50.38, "volume": 425824.0}, {"date": "2026-05-21", "close": 49.9, "volume": 474045.0}, {"date": "2026-05-22", "close": 49.31, "volume": 377475.0}, {"date": "2026-05-26", "close": 49.85, "volume": 431339.0}, {"date": "2026-05-27", "close": 51.94, "volume": 404386.0}, {"date": "2026-05-28", "close": 52.46, "volume": 508058.0}, {"date": "2026-05-29", "close": 51.35, "volume": 651430.0}, {"date": "2026-06-01", "close": 52.08, "volume": 543313.0}, {"date": "2026-06-02", "close": 52.31, "volume": 424050.0}, {"date": "2026-06-03", "close": 52.08, "volume": 530717.0}, {"date": "2026-06-04", "close": 52.97, "volume": 503553.0}, {"date": "2026-06-05", "close": 55.52, "volume": 827551.0}, {"date": "2026-06-08", "close": 51.64, "volume": 1186955.0}, {"date": "2026-06-09", "close": 46.33, "volume": 2821128.0}, {"date": "2026-06-10", "close": 50.59, "volume": 1071476.0}, {"date": "2026-06-11", "close": 49.86, "volume": 710887.0}, {"date": "2026-06-12", "close": 50.39, "volume": 397394.0}, {"date": "2026-06-15", "close": 50.33, "volume": 553507.0}, {"date": "2026-06-16", "close": 49.51, "volume": 541774.0}, {"date": "2026-06-17", "close": 49.65, "volume": 572860.0}, {"date": "2026-06-18", "close": 51.71, "volume": 1646884.0}, {"date": "2026-06-22", "close": 51.02, "volume": 765764.0}, {"date": "2026-06-23", "close": 51.48, "volume": 502504.0}, {"date": "2026-06-24", "close": 51.18, "volume": 801386.0}, {"date": "2026-06-25", "close": 50.3, "volume": 599586.0}, {"date": "2026-06-26", "close": 49.13, "volume": 1786843.0}, {"date": "2026-06-29", "close": 46.19, "volume": 972600.0}, {"date": "2026-06-30", "close": 45.67, "volume": 782650.0}, {"date": "2026-07-01", "close": 45.68, "volume": 629889.0}, {"date": "2026-07-02", "close": 45.57, "volume": 508918.0}, {"date": "2026-07-06", "close": 46.66, "volume": 581994.0}, {"date": "2026-07-07", "close": 47.25, "volume": 424170.0}, {"date": "2026-07-08", "close": 47.18, "volume": 605653.0}, {"date": "2026-07-09", "close": 47.94, "volume": 461633.0}, {"date": "2026-07-10", "close": 48.87, "volume": 410945.0}, {"date": "2026-07-13", "close": 48.98, "volume": 454023.0}, {"date": "2026-07-14", "close": 49.54, "volume": 730277.0}, {"date": "2026-07-15", "close": 48.52, "volume": 515844.0}, {"date": "2026-07-16", "close": 50.19, "volume": 610730.0}, {"date": "2026-07-17", "close": 49.1, "volume": 542037.0}, {"date": "2026-07-20", "close": 48.62, "volume": 416494.0}, {"date": "2026-07-21", "close": 49.92, "volume": 509991.0}, {"date": "2026-07-22", "close": 50.11, "volume": 447027.0}, {"date": "2026-07-23", "close": 48.59, "volume": 428641.0}, {"date": "2026-07-24", "close": 49.67, "volume": 328240.0}, {"date": "2026-07-27", "close": 49.05, "volume": 530203.0}, {"date": "2026-07-28", "close": 50.78, "volume": 462056.0}, {"date": "2026-07-29", "close": 50.16, "volume": 431395.0}, {"date": "2026-07-30", "close": 49.73, "volume": 497010.0}, {"date": "2026-07-31", "close": 50.83, "volume": 317198.0}, {"date": "2026-08-03", "close": 47.37, "volume": 935958.0}, {"date": "2026-08-04", "close": 48.6, "volume": 773002.0}, {"date": "2026-08-05", "close": 48.05, "volume": 359001.0}, {"date": "2026-08-06", "close": 47.86, "volume": 303284.0}, {"date": "2026-08-07", "close": 47.06, "volume": 324098.0}], "refreshing": true}