{"ticker": "AAON", "overview": {"cik": "824142", "ticker": "AAON", "name": "AAON, INC.", "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "sic": "3585", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000824142-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001607273-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001963701-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000824142-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0000824142-26-000059", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000261", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0000824142-26-000057", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000824142-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000824142-26-000052", "price_sensitive": true}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0000824142-26-000050", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0000824142-26-000049", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000824142-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0000824142-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001565768-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001642826-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000903063-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001957799-26-000097", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000824142-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001903665-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001642826-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001951079-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-003976", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-003972", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000824142-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001929992-26-000009", "price_sensitive": false}]}, "description": "AAON, INC. trades as AAON on the NASDAQ and is registered in the United States, classified under Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip (SIC 3585). Privy Trades holds 955 insider filings for the company, from August 2003 to August 2026. Across those, 27 insiders disclosed 11 open-market purchases totalling $1.17M against 247 sales totalling $167.44M. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 1165721.53, "sell_n": 247, "sell_sum": 167443116.2128, "net": -166277394.6828, "insiders": 27, "first_date": "2003-08-08", "last_date": "2026-08-28"}, "metrics": {"ticker": "AAON", "has_prices": true, "as_of": "2026-08-28", "last": 75.87, "prev_close": 78.15, "change": -2.280000000000001, "change_pct": -0.029174664107485617, "session_volume": 735087.0, "vwap_5": 77.25742611512818, "vwap_20": 85.08071195876873, "vwap_60": 103.85874800431864, "vwap_250": 99.16343045309246, "high_52w": 148.25, "low_52w": 73.49, "avg_volume_20": 1229309.25, "sessions": 400, "market_cap": {"value": 6214641437.700001, "shares": 81911710.0, "as_of": "2026-05-05", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000824142-26-000063", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Norman H. Asbjornson", "who_key": "ASBJORNSON NORMAN H", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on AAON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903063/000082414226000063/0000824142-26-000063-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001963701-26-000009", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Robert L. Buttermore", "who_key": "Buttermore Robert L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on AAON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1963701/000196370126000009/0001963701-26-000009-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001607273-26-000012", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Patrick John Jermain", "who_key": "Jermain Patrick John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on AAON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607273/000160727326000012/0001607273-26-000012-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "13DG-0000902219-26-000316", "src": "13DG", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "AAON, Inc.", "who_key": "AAON, 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": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "AAON, INC. moves to a 10.4% passive stake in AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/0000902219-26-000316-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0000824142-26-000061", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Matthew Shaub", "who_key": "Shaub Matthew", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 34923.94, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "President buys $35K of AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/2051604/000082414226000061/0000824142-26-000061-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "13DG-0000902219-26-000261", "src": "13DG", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "AAON, Inc.", "who_key": "AAON, 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": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "AAON, INC. moves to a 7% passive stake in AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/0000902219-26-000261-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001565768-26-000024", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Rebecca Thompson", "who_key": "Thompson Rebecca", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 606666.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider sells $607K of AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000156576826000024/0001565768-26-000024-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221206}, {"id": "0000903063-26-000001", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Norman H. Asbjornson", "who_key": "ASBJORNSON NORMAN H", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on AAON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000090306326000001/0000903063-26-000001-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0001642826-26-000011", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Gary D. Fields", "who_key": "Fields Gary D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2663800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director sells $2.7M of AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000164282626000011/0001642826-26-000011-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0001642826-26-000010", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Gary D. Fields", "who_key": "Fields Gary D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2971418.8200000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Board member offloads $3M of AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000164282626000010/0001642826-26-000010-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231286}, {"id": "0001903665-26-000010", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Gordon Douglas Wichman", "who_key": "Wichman Gordon Douglas", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 421169.99999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider offloads $421K of AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000190366526000010/0001903665-26-000010-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231286}, {"id": "13DG-0000902219-26-000158", "src": "13DG", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "AAON, Inc.", "who_key": "AAON, 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": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "AAON, INC. moves to a 9.8% passive stake in AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/0000902219-26-000158-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0001929992-26-000009", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Casey Kidwell", "who_key": "Kidwell Casey", "role": "Chief Administration Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 436070.59, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider offloads $436K of AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000192999226000009/0001929992-26-000009-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0001642826-26-000008", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Gary D. Fields", "who_key": "Fields Gary D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2625545.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Board member offloads $2.6M of AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000164282626000008/0001642826-26-000008-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "0001999560-26-000007", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Matthew Joseph Tobolski", "who_key": "Tobolski Matthew Joseph", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1082960.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "CEO offloads $1.1M of AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000199956026000007/0001999560-26-000007-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "0001642826-26-000007", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Gary D. Fields", "who_key": "Fields Gary D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4192397.9099999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director sells $4.2M of AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000164282626000007/0001642826-26-000007-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0001675087-26-000001", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Angela Kouplen", "who_key": "Kouplen Angela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on AAON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000167508726000001/0001675087-26-000001-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0001302089-26-000001", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Caron A. Lawhorn", "who_key": "Lawhorn Caron A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on AAON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000130208926000001/0001302089-26-000001-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0001659312-26-000003", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Stephen O. LeClair", "who_key": "LeClair Stephen O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on AAON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000165931226000003/0001659312-26-000003-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0001408104-26-000001", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "A. H. McElroy II", "who_key": "McElroy A H II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on AAON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000140810426000001/0001408104-26-000001-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0001887897-26-000001", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "David Raymond Stewart", "who_key": "Stewart David Raymond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on AAON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000188789726000001/0001887897-26-000001-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0001886650-26-000001", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Bruce Ware", "who_key": "Ware Bruce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on AAON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000188665026000001/0001886650-26-000001-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0000824142-26-000037", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Norman H. Asbjornson", "who_key": "ASBJORNSON NORMAN H", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on AAON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414226000037/0000824142-26-000037-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "0001565768-26-000023", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Rebecca Thompson", "who_key": "Thompson Rebecca", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1321098.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider offloads $1.3M of AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000156576826000023/0001565768-26-000023-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}, {"id": "13DG-0000902219-26-000119", "src": "13DG", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "AAON, Inc.", "who_key": "AAON, 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": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "AAON, INC. moves to a 10% passive stake in AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/0000902219-26-000119-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}, {"id": "0001565768-26-000015", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Rebecca Thompson", "who_key": "Thompson Rebecca", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 40108.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider offloads $40K of AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000156576826000015/0001565768-26-000015-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}, {"id": "0001565768-26-000013", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Rebecca Thompson", "who_key": "Thompson Rebecca", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2196001.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider offloads $2.2M of AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000156576826000013/0001565768-26-000013-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "0001565768-26-000021", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Rebecca Thompson", "who_key": "Thompson Rebecca", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2196001.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider offloads $2.2M of AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000156576826000021/0001565768-26-000021-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "0001565768-26-000011", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Rebecca Thompson", "who_key": "Thompson Rebecca", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 729929.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider sells $730K of AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000156576826000011/0001565768-26-000011-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278806}, {"id": "0001565768-26-000019", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Rebecca Thompson", "who_key": "Thompson Rebecca", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 729929.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider sells $730K of AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000156576826000019/0001565768-26-000019-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278806}], "recent_buys": [{"id": "0000824142-26-000061", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Matthew Shaub", "who_key": "Shaub Matthew", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 34923.94, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "President buys $35K of AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/2051604/000082414226000061/0000824142-26-000061-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "0001757894-25-000005", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Stephen E. Wakefield", "who_key": "Wakefield Stephen E", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 484400.19, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "President adds $484K of AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000175789425000005/0001757894-25-000005-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468886}, {"id": "0002051604-25-000006", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Matthew Shaub", "who_key": "Shaub Matthew", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 34967.6, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "President buys $35K of AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000205160425000006/0002051604-25-000006-index.htm", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599926}, {"id": "0000824142-25-000084", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "David Raymond Stewart", "who_key": "Stewart David Raymond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 80860.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider cluster: 3 buying AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414225000084/0000824142-25-000084-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874966}, {"id": "0000824142-23-000159", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "David Raymond Stewart", "who_key": "Stewart David Raymond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30085.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "4 insiders now buying AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414223000159/0000824142-23-000159-index.htm", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648246}, {"id": "0000824142-23-000057", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "Stephen E. Wakefield", "who_key": "Wakefield Stephen E", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 46078.799999999996, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider cluster: 4 buying AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414223000057/0000824142-23-000057-index.htm", "trade_date": "2023-03-13", "timestamp": "2023-03-13", "mins": 1916086}, {"id": "0000824142-22-000036", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "David Raymond Stewart", "who_key": "Stewart David Raymond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53630.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider cluster: 4 buying AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000036/0000824142-22-000036-index.htm", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454646}, {"id": "0000824142-18-000053", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON INC", "who": "Norman H. Asbjornson", "who_key": "ASBJORNSON NORMAN H", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 237352.0, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "4 insiders now buying AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414218000053/0000824142-18-000053-index.htm", "trade_date": "2018-05-16", "timestamp": "2018-05-16", "mins": 4453366}, {"id": "0001206701-04-000003", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON INC", "who": "Thomas E. Naugle", "who_key": "NAUGLE THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36180.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "That makes 6 insiders into AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000120670104000003/0001206701-04-000003-index.htm", "trade_date": "2004-03-05", "timestamp": "2004-03-05", "mins": 11919766}, {"id": "0001206701-04-000005", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON INC", "who": "Thomas E. Naugle", "who_key": "NAUGLE THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63622.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider cluster: 5 buying AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000120670104000005/0001206701-04-000005-index.htm", "trade_date": "2004-02-26", "timestamp": "2004-02-26", "mins": 11931286}, {"id": "0001206701-04-000002", "src": "INSIDERS", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON INC", "who": "Thomas E. Naugle", "who_key": "NAUGLE THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63622.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider cluster: 6 buying AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000120670104000002/0001206701-04-000002-index.htm", "trade_date": "2004-02-26", "timestamp": "2004-02-26", "mins": 11931286}], "institutional": [{"id": "13DG-0000902219-26-000316", "src": "13DG", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "AAON, Inc.", "who_key": "AAON, 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": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "AAON, INC. moves to a 10.4% passive stake in AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/0000902219-26-000316-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91606}, {"id": "13DG-0000902219-26-000261", "src": "13DG", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "AAON, Inc.", "who_key": "AAON, 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": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "AAON, INC. moves to a 7% passive stake in AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/0000902219-26-000261-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000902219-26-000158", "src": "13DG", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "AAON, Inc.", "who_key": "AAON, 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": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "AAON, INC. moves to a 9.8% passive stake in AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/0000902219-26-000158-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0000902219-26-000119", "src": "13DG", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "AAON, Inc.", "who_key": "AAON, 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": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "AAON, INC. moves to a 10% passive stake in AAON", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/0000902219-26-000119-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}, {"id": "13DG-0000102909-26-000513", "src": "13DG", "ticker": "AAON", "cik": "824142", "company": "AAON, INC.", "company_raw": "AAON, INC.", "who": "AAON, Inc.", "who_key": "AAON, 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": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "AAON, INC. adjusts its stake in AAON (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/824142/0000102909-26-000513-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319126}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AAON, Inc. - Common Stock", "new_value": "AAON, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000824142", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000824142", "applied": 1, "detected_at": "2026-09-10T03:12:57.171696"}]}, "key_people": [{"who": "Gary D. Fields", "who_key": "Fields Gary D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 53069983.946, "net": -53069983.946, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2663800.0, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000164282626000011/0001642826-26-000011-index.htm"}, {"action": "SELL", "amount": 2971418.8200000003, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000164282626000010/0001642826-26-000010-index.htm"}, {"action": "SELL", "amount": 2625545.6, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000164282626000008/0001642826-26-000008-index.htm"}, {"action": "SELL", "amount": 4192397.9099999997, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000164282626000007/0001642826-26-000007-index.htm"}, {"action": "SELL", "amount": 373562.42, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000164282625000008/0001642826-25-000008-index.htm"}, {"action": "SELL", "amount": 2813946.66, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000164282625000006/0001642826-25-000006-index.htm"}, {"action": "SELL", "amount": 7235304.05, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414225000126/0000824142-25-000126-index.htm"}, {"action": "SELL", "amount": 7235304.05, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414225000128/0000824142-25-000128-index.htm"}, {"action": "SELL", "amount": 1698265.5999999999, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414224000228/0000824142-24-000228-index.htm"}, {"action": "SELL", "amount": 4621050.0, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414224000221/0000824142-24-000221-index.htm"}, {"action": "SELL", "amount": 1779460.6099999999, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414224000189/0000824142-24-000189-index.htm"}, {"action": "SELL", "amount": 2146866.0, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414224000149/0000824142-24-000149-index.htm"}, {"action": "SELL", "amount": 2814000.0, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414223000135/0000824142-23-000135-index.htm"}, {"action": "SELL", "amount": 2511146.232, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414223000099/0000824142-23-000099-index.htm"}, {"action": "SELL", "amount": 393200.0, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000248/0000824142-22-000248-index.htm"}, {"action": "SELL", "amount": 899688.0, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000244/0000824142-22-000244-index.htm"}, {"action": "SELL", "amount": 1321481.79, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000185/0000824142-22-000185-index.htm"}, {"action": "SELL", "amount": 1586343.304, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414221000150/0000824142-21-000150-index.htm"}, {"action": "SELL", "amount": 230275.04, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414221000120/0000824142-21-000120-index.htm"}, {"action": "SELL", "amount": 240408.7, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414221000118/0000824142-21-000118-index.htm"}, {"action": "SELL", "amount": 2326518.7600000002, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414221000032/0000824142-21-000032-index.htm"}, {"action": "SELL", "amount": 172560.0, "date": "2020-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414220000033/0000824142-20-000033-index.htm"}, {"action": "SELL", "amount": 84770.0, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414219000053/0000824142-19-000053-index.htm"}, {"action": "SELL", "amount": 70748.8, "date": "2018-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414218000121/0000824142-18-000121-index.htm"}, {"action": "SELL", "amount": 61921.6, "date": "2018-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414218000085/0000824142-18-000085-index.htm"}], "latest": {"action": "SELL", "amount": 2663800.0, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000164282626000011/0001642826-26-000011-index.htm"}}, {"who": "Norman H. Asbjornson", "who_key": "ASBJORNSON NORMAN H", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 237352.0, "sold": 21543325.43, "net": -21305973.43, "trades": 22, "top_score": 53.5, "lean": "selling", "history": [{"action": "SELL", "amount": 963433.02, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414224000191/0000824142-24-000191-index.htm"}, {"action": "SELL", "amount": 6201322.25, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414224000071/0000824142-24-000071-index.htm"}, {"action": "SELL", "amount": 1600589.55, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414224000050/0000824142-24-000050-index.htm"}, {"action": "SELL", "amount": 6340636.319999999, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414223000185/0000824142-23-000185-index.htm"}, {"action": "SELL", "amount": 328884.99, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414223000183/0000824142-23-000183-index.htm"}, {"action": "BUY", "amount": 237352.0, "date": "2018-05-16", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414218000053/0000824142-18-000053-index.htm"}, {"action": "SELL", "amount": 68278.12, "date": "2012-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000125556112000024/0001255561-12-000024-index.htm"}, {"action": "SELL", "amount": 1489125.0, "date": "2008-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000125556108000027/0001255561-08-000027-index.htm"}, {"action": "SELL", "amount": 1398600.0, "date": "2007-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000125556107000053/0001255561-07-000053-index.htm"}, {"action": "SELL", "amount": 380400.0, "date": "2006-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000125556106000032/0001255561-06-000032-index.htm"}, {"action": "SELL", "amount": 380400.0, "date": "2006-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000125556106000033/0001255561-06-000033-index.htm"}, {"action": "SELL", "amount": 1030556.4299999999, "date": "2006-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000125556106000009/0001255561-06-000009-index.htm"}, {"action": "SELL", "amount": 599032.01, "date": "2004-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000090306304000006/0000903063-04-000006-index.htm"}, {"action": "SELL", "amount": 383263.5, "date": "2004-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000090306304000005/0000903063-04-000005-index.htm"}, {"action": "SELL", "amount": 10739.5, "date": "2004-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000090306304000004/0000903063-04-000004-index.htm"}, {"action": "SELL", "amount": 204208.5, "date": "2004-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000090306304000003/0000903063-04-000003-index.htm"}, {"action": "SELL", "amount": 30256.58, "date": "2003-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000090306303000008/0000903063-03-000008-index.htm"}, {"action": "SELL", "amount": 3850.0, "date": "2003-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000090306303000006/0000903063-03-000006-index.htm"}, {"action": "SELL", "amount": 27160.16, "date": "2003-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000090306303000007/0000903063-03-000007-index.htm"}, {"action": "SELL", "amount": 1925.0, "date": "2003-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000090306303000004/0000903063-03-000004-index.htm"}, {"action": "SELL", "amount": 1930.9999999999998, "date": "2003-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000090306303000003/0000903063-03-000003-index.htm"}, {"action": "SELL", "amount": 98733.5, "date": "2003-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000090306303000002/0000903063-03-000002-index.htm"}], "latest": {"action": "SELL", "amount": 963433.02, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414224000191/0000824142-24-000191-index.htm"}}, {"who": "Stephen E. Wakefield", "who_key": "Wakefield Stephen E", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 530478.99, "sold": 20892139.755, "net": -20361660.765, "trades": 16, "top_score": 57.8, "lean": "selling", "history": [{"action": "BUY", "amount": 484400.19, "date": "2025-12-12", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000175789425000005/0001757894-25-000005-index.htm"}, {"action": "SELL", "amount": 702368.38, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414224000246/0000824142-24-000246-index.htm"}, {"action": "SELL", "amount": 804180.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414224000230/0000824142-24-000230-index.htm"}, {"action": "SELL", "amount": 2698900.68, "date": "2024-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414224000176/0000824142-24-000176-index.htm"}, {"action": "SELL", "amount": 1993603.3, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414224000069/0000824142-24-000069-index.htm"}, {"action": "SELL", "amount": 2235000.0, "date": "2023-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414223000193/0000824142-23-000193-index.htm"}, {"action": "SELL", "amount": 4357376.64, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414223000191/0000824142-23-000191-index.htm"}, {"action": "SELL", "amount": 7499960.0, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414223000187/0000824142-23-000187-index.htm"}, {"action": "BUY", "amount": 46078.799999999996, "date": "2023-03-13", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414223000057/0000824142-23-000057-index.htm"}, {"action": "SELL", "amount": 73141.48000000001, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414221000063/0000824142-21-000063-index.htm"}, {"action": "SELL", "amount": 12885.25, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414221000040/0000824142-21-000040-index.htm"}, {"action": "SELL", "amount": 231200.66999999998, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414221000034/0000824142-21-000034-index.htm"}, {"action": "SELL", "amount": 34599.57, "date": "2020-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414220000037/0000824142-20-000037-index.htm"}, {"action": "SELL", "amount": 168854.13999999998, "date": "2019-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414219000145/0000824142-19-000145-index.htm"}, {"action": "SELL", "amount": 53473.939999999995, "date": "2019-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414219000084/0000824142-19-000084-index.htm"}, {"action": "SELL", "amount": 26595.705, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414219000051/0000824142-19-000051-index.htm"}], "latest": {"action": "BUY", "amount": 484400.19, "date": "2025-12-12", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000175789425000005/0001757894-25-000005-index.htm"}}, {"who": "Rebecca Thompson", "who_key": "Thompson Rebecca", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14508493.12, "net": -14508493.12, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 606666.6, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000156576826000024/0001565768-26-000024-index.htm"}, {"action": "SELL", "amount": 1321098.48, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000156576826000023/0001565768-26-000023-index.htm"}, {"action": "SELL", "amount": 40108.0, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000156576826000015/0001565768-26-000015-index.htm"}, {"action": "SELL", "amount": 2196001.94, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000156576826000013/0001565768-26-000013-index.htm"}, {"action": "SELL", "amount": 2196001.94, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000156576826000021/0001565768-26-000021-index.htm"}, {"action": "SELL", "amount": 729929.2, "date": "2026-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000156576826000011/0001565768-26-000011-index.htm"}, {"action": "SELL", "amount": 729929.2, "date": "2026-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000156576826000019/0001565768-26-000019-index.htm"}, {"action": "SELL", "amount": 228951.57, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000156576826000009/0001565768-26-000009-index.htm"}, {"action": "SELL", "amount": 228951.57, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000156576826000017/0001565768-26-000017-index.htm"}, {"action": "SELL", "amount": 758197.5, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000156576825000005/0001565768-25-000005-index.htm"}, {"action": "SELL", "amount": 690000.0, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414224000238/0000824142-24-000238-index.htm"}, {"action": "SELL", "amount": 1039500.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414224000127/0000824142-24-000127-index.htm"}, {"action": "SELL", "amount": 320000.0, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414223000181/0000824142-23-000181-index.htm"}, {"action": "SELL", "amount": 655500.0, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414223000131/0000824142-23-000131-index.htm"}, {"action": "SELL", "amount": 1240810.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000246/0000824142-22-000246-index.htm"}, {"action": "SELL", "amount": 439678.4, "date": "2021-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414221000163/0000824142-21-000163-index.htm"}, {"action": "SELL", "amount": 203675.45, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414220000149/0000824142-20-000149-index.htm"}, {"action": "SELL", "amount": 283622.5, "date": "2020-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414220000041/0000824142-20-000041-index.htm"}, {"action": "SELL", "amount": 52767.0, "date": "2019-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414219000127/0000824142-19-000127-index.htm"}, {"action": "SELL", "amount": 236203.77, "date": "2018-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414218000093/0000824142-18-000093-index.htm"}, {"action": "SELL", "amount": 50005.0, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414217000063/0000824142-17-000063-index.htm"}, {"action": "SELL", "amount": 65208.0, "date": "2016-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414216000233/0000824142-16-000233-index.htm"}, {"action": "SELL", "amount": 50176.0, "date": "2016-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414216000209/0000824142-16-000209-index.htm"}, {"action": "SELL", "amount": 19760.0, "date": "2016-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414216000124/0000824142-16-000124-index.htm"}, {"action": "SELL", "amount": 94000.0, "date": "2015-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414215000073/0000824142-15-000073-index.htm"}], "latest": {"action": "SELL", "amount": 606666.6, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000156576826000024/0001565768-26-000024-index.htm"}}, {"who": "Scott M. Asbjornson", "who_key": "Asbjornson Scott M", "role": "Vice President, Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8577695.783400001, "net": -8577695.783400001, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1466800.4400000002, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414221000048/0000824142-21-000048-index.htm"}, {"action": "SELL", "amount": 1306102.8800000001, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414221000038/0000824142-21-000038-index.htm"}, {"action": "SELL", "amount": 1933306.4100000001, "date": "2020-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414220000122/0000824142-20-000122-index.htm"}, {"action": "SELL", "amount": 1047900.0, "date": "2019-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414219000151/0000824142-19-000151-index.htm"}, {"action": "SELL", "amount": 186725.91999999998, "date": "2019-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414219000123/0000824142-19-000123-index.htm"}, {"action": "SELL", "amount": 129590.47679999999, "date": "2018-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414218000068/0000824142-18-000068-index.htm"}, {"action": "SELL", "amount": 360281.2066, "date": "2017-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414217000116/0000824142-17-000116-index.htm"}, {"action": "SELL", "amount": 159183.0, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414217000055/0000824142-17-000055-index.htm"}, {"action": "SELL", "amount": 198909.95, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414217000061/0000824142-17-000061-index.htm"}, {"action": "SELL", "amount": 1032655.5, "date": "2015-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414215000065/0000824142-15-000065-index.htm"}, {"action": "SELL", "amount": 756239.9999999999, "date": "2012-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000125556112000019/0001255561-12-000019-index.htm"}], "latest": {"action": "SELL", "amount": 1466800.4400000002, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414221000048/0000824142-21-000048-index.htm"}}, {"who": "Mikel D. Crews", "who_key": "Crews Mikel D", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 8517542.87, "net": -8517542.87, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1307445.2, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414220000151/0000824142-20-000151-index.htm"}, {"action": "SELL", "amount": 2089838.98, "date": "2020-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414220000126/0000824142-20-000126-index.htm"}, {"action": "SELL", "amount": 1756644.0, "date": "2020-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414220000120/0000824142-20-000120-index.htm"}, {"action": "SELL", "amount": 1077805.8800000001, "date": "2020-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414220000118/0000824142-20-000118-index.htm"}, {"action": "SELL", "amount": 607036.65, "date": "2020-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414220000116/0000824142-20-000116-index.htm"}, {"action": "SELL", "amount": 1607172.16, "date": "2020-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414220000114/0000824142-20-000114-index.htm"}, {"action": "SELL", "amount": 71600.0, "date": "2020-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414220000031/0000824142-20-000031-index.htm"}], "latest": {"action": "SELL", "amount": 1307445.2, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414220000151/0000824142-20-000151-index.htm"}}, {"who": "Rony D. Gadiwalla", "who_key": "Gadiwalla Rony D", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 6541697.64, "net": -6541697.64, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 176636.67, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000240/0000824142-22-000240-index.htm"}, {"action": "SELL", "amount": 388066.08, "date": "2022-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000226/0000824142-22-000226-index.htm"}, {"action": "SELL", "amount": 126260.0, "date": "2022-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000224/0000824142-22-000224-index.htm"}, {"action": "SELL", "amount": 305220.0, "date": "2022-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000222/0000824142-22-000222-index.htm"}, {"action": "SELL", "amount": 547980.0, "date": "2022-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000220/0000824142-22-000220-index.htm"}, {"action": "SELL", "amount": 514326.70999999996, "date": "2022-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000216/0000824142-22-000216-index.htm"}, {"action": "SELL", "amount": 275600.0, "date": "2022-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000212/0000824142-22-000212-index.htm"}, {"action": "SELL", "amount": 169380.0, "date": "2022-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000210/0000824142-22-000210-index.htm"}, {"action": "SELL", "amount": 660096.4099999999, "date": "2022-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000202/0000824142-22-000202-index.htm"}, {"action": "SELL", "amount": 90955.92, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000197/0000824142-22-000197-index.htm"}, {"action": "SELL", "amount": 441119.01, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000189/0000824142-22-000189-index.htm"}, {"action": "SELL", "amount": 503930.0, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000187/0000824142-22-000187-index.htm"}, {"action": "SELL", "amount": 18883.4, "date": "2022-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000150/0000824142-22-000150-index.htm"}, {"action": "SELL", "amount": 174466.4, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000146/0000824142-22-000146-index.htm"}, {"action": "SELL", "amount": 188476.0, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000144/0000824142-22-000144-index.htm"}, {"action": "SELL", "amount": 106400.0, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000140/0000824142-22-000140-index.htm"}, {"action": "SELL", "amount": 105000.0, "date": "2022-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000134/0000824142-22-000134-index.htm"}, {"action": "SELL", "amount": 105000.0, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000130/0000824142-22-000130-index.htm"}, {"action": "SELL", "amount": 215200.0, "date": "2022-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000119/0000824142-22-000119-index.htm"}, {"action": "SELL", "amount": 109400.0, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000099/0000824142-22-000099-index.htm"}, {"action": "SELL", "amount": 162500.0, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414221000167/0000824142-21-000167-index.htm"}, {"action": "SELL", "amount": 158700.0, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414221000165/0000824142-21-000165-index.htm"}, {"action": "SELL", "amount": 156840.0, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414221000159/0000824142-21-000159-index.htm"}, {"action": "SELL", "amount": 287150.4, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414221000152/0000824142-21-000152-index.htm"}, {"action": "SELL", "amount": 53455.14, "date": "2020-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414220000124/0000824142-20-000124-index.htm"}], "latest": {"action": "SELL", "amount": 176636.67, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000240/0000824142-22-000240-index.htm"}}, {"who": "Gordon Douglas Wichman", "who_key": "Wichman Gordon Douglas", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5180777.75, "net": -5180777.75, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 421169.99999999994, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000190366526000010/0001903665-26-000010-index.htm"}, {"action": "SELL", "amount": 2645919.41, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414225000166/0000824142-25-000166-index.htm"}, {"action": "SELL", "amount": 810900.0, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414224000219/0000824142-24-000219-index.htm"}, {"action": "SELL", "amount": 396660.0, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414223000157/0000824142-23-000157-index.htm"}, {"action": "SELL", "amount": 521929.4, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414223000026/0000824142-23-000026-index.htm"}, {"action": "SELL", "amount": 206986.0, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000242/0000824142-22-000242-index.htm"}, {"action": "SELL", "amount": 177212.94, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000082414222000136/0000824142-22-000136-index.htm"}], "latest": {"action": "SELL", "amount": 421169.99999999994, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/824142/000190366526000010/0001903665-26-000010-index.htm"}}], "activity": [{"date": "2026-08-28", "net": 34923.94}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000824142-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001607273-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001963701-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000824142-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0000824142-26-000059", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000261", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0000824142-26-000057", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000824142-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000824142-26-000052", "price_sensitive": true}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0000824142-26-000050", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0000824142-26-000049", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000824142-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0000824142-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001565768-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001642826-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000903063-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001957799-26-000097", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000824142-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001903665-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001642826-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001951079-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-003976", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-003972", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000824142-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001929992-26-000009", "price_sensitive": false}], "performance": {"ticker": "AAON", "has_prices": true, "summary": {"n": 11, "avg": 1.2851415425650001, "win_rate": 0.6363636363636364, "best": 3.2864406779661017, "worst": -0.07678267218301292, "as_of": "2026-08-28"}, "buys": [{"who": "Shaub Matthew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 34923.94, "date": "2026-08-28", "score": 41.2, "ref_price": 75.87, "return": 0.0}, {"who": "Wakefield Stephen E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 484400.19, "date": "2025-12-12", "score": 57.8, "ref_price": 77.93, "return": -0.026433979212113462}, {"who": "Shaub Matthew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 34967.6, "date": "2025-09-12", "score": 43.4, "ref_price": 82.18, "return": -0.07678267218301292}, {"who": "Stewart David Raymond", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80860.0, "date": "2025-03-05", "score": 45.5, "ref_price": 81.94, "return": -0.07407859409323887}, {"who": "Stewart David Raymond", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30085.0, "date": "2023-09-15", "score": 37.9, "ref_price": 60.88, "return": 0.24622207621550593}, {"who": "Wakefield Stephen E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 46078.799999999996, "date": "2023-03-13", "score": 39.7, "ref_price": 58.62, "return": 0.2942681678607985}, {"who": "Stewart David Raymond", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53630.0, "date": "2022-03-04", "score": 35.8, "ref_price": 36.2133, "return": 1.0950866118249376}, {"who": "ASBJORNSON NORMAN H", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 237352.0, "date": "2018-05-16", "score": 53.5, "ref_price": 19.8667, "return": 2.818953323903819}, {"who": "NAUGLE THOMAS E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36180.0, "date": "2004-03-05", "score": 48.8, "ref_price": 17.7, "return": 3.2864406779661017}, {"who": "NAUGLE THOMAS E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63622.0, "date": "2004-02-26", "score": 37.3, "ref_price": 17.7, "return": 3.2864406779661017}, {"who": "NAUGLE THOMAS E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63622.0, "date": "2004-02-26", "score": 37.0, "ref_price": 17.7, "return": 3.2864406779661017}]}, "price_series": [{"date": "2016-07-27", "close": 17.7, "volume": 352867.0}, {"date": "2016-07-28", "close": 17.7333, "volume": 148473.0}, {"date": "2016-07-29", "close": 17.6533, "volume": 181509.0}, {"date": "2016-08-01", "close": 17.6467, "volume": 191781.0}, {"date": "2016-08-02", "close": 17.5467, "volume": 172095.0}, {"date": "2016-08-03", "close": 17.5333, "volume": 143364.0}, {"date": "2016-08-04", "close": 17.1667, "volume": 293491.0}, {"date": "2016-08-05", "close": 17.7533, "volume": 277606.0}, {"date": "2016-08-08", "close": 18.1667, "volume": 225577.0}, {"date": "2016-08-09", "close": 18.1533, "volume": 178153.0}, {"date": "2016-08-10", "close": 18.2333, "volume": 148552.0}, {"date": "2016-08-11", "close": 18.38, "volume": 144084.0}, {"date": "2016-08-12", "close": 18.1467, "volume": 76765.0}, {"date": "2016-08-15", "close": 18.2133, "volume": 124968.0}, {"date": "2016-08-16", "close": 18.0267, "volume": 122248.0}, {"date": "2016-08-17", "close": 18.1533, "volume": 146284.0}, {"date": "2016-08-18", "close": 18.3733, "volume": 119749.0}, {"date": "2016-08-19", "close": 18.44, "volume": 183886.0}, {"date": "2016-08-22", "close": 18.46, "volume": 104733.0}, {"date": "2016-08-23", "close": 18.58, "volume": 90037.0}, {"date": "2016-08-24", "close": 18.6533, "volume": 128818.0}, {"date": "2016-08-25", "close": 18.6133, "volume": 111720.0}, {"date": "2016-08-26", "close": 18.4533, "volume": 69124.0}, {"date": "2016-08-29", "close": 18.6467, "volume": 71070.0}, {"date": "2016-08-30", "close": 18.78, "volume": 87361.0}, {"date": "2016-08-31", "close": 18.8667, "volume": 325623.0}, {"date": "2016-09-01", "close": 19.08, "volume": 167293.0}, {"date": "2016-09-02", "close": 19.3267, "volume": 221652.0}, {"date": "2016-09-06", "close": 19.36, "volume": 149907.0}, {"date": "2016-09-07", "close": 19.2067, "volume": 135363.0}, {"date": "2016-09-08", "close": 18.6867, "volume": 142867.0}, {"date": "2016-09-09", "close": 17.9133, "volume": 241534.0}, {"date": "2016-09-12", "close": 18.3933, "volume": 317646.0}, {"date": "2016-09-13", "close": 18.16, "volume": 198004.0}, {"date": "2016-09-14", "close": 18.2, "volume": 140004.0}, {"date": "2016-09-15", "close": 18.3733, "volume": 102553.0}, {"date": "2016-09-16", "close": 18.7733, "volume": 382219.0}, {"date": "2016-09-19", "close": 18.9, "volume": 150753.0}, {"date": "2016-09-20", "close": 18.94, "volume": 256833.0}, {"date": "2016-09-21", "close": 19.0333, "volume": 157063.0}, {"date": "2016-09-22", "close": 19.1933, "volume": 197010.0}, {"date": "2016-09-23", "close": 18.94, "volume": 163885.0}, {"date": "2016-09-26", "close": 18.6867, "volume": 147312.0}, {"date": "2016-09-27", "close": 18.88, "volume": 116572.0}, {"date": "2016-09-28", "close": 18.9067, "volume": 139428.0}, {"date": "2016-09-29", "close": 18.8133, "volume": 99220.0}, {"date": "2016-09-30", "close": 19.2133, "volume": 258733.0}, {"date": "2016-10-03", "close": 19.4467, "volume": 196632.0}, {"date": "2016-10-04", "close": 19.9333, "volume": 316288.0}, {"date": "2016-10-05", "close": 20.32, "volume": 238536.0}, {"date": "2016-10-06", "close": 20.4867, "volume": 201574.0}, {"date": "2016-10-07", "close": 19.7267, "volume": 410566.0}, {"date": "2016-10-10", "close": 19.9667, "volume": 78366.0}, {"date": "2016-10-11", "close": 19.6667, "volume": 178687.0}, {"date": "2016-10-12", "close": 19.7333, "volume": 99706.0}, {"date": "2016-10-13", "close": 19.5333, "volume": 115222.0}, {"date": "2016-10-14", "close": 19.5667, "volume": 103002.0}, {"date": "2016-10-17", "close": 19.5333, "volume": 108040.0}, {"date": "2016-10-18", "close": 19.4667, "volume": 172710.0}, {"date": "2016-10-19", "close": 19.2333, "volume": 178222.0}, {"date": "2016-10-20", "close": 19.2667, "volume": 120715.0}, {"date": "2016-10-21", "close": 19.7, "volume": 169146.0}, {"date": "2016-10-24", "close": 19.8667, "volume": 183079.0}, {"date": "2016-10-25", "close": 19.7, "volume": 202573.0}, {"date": "2016-10-26", "close": 19.4333, "volume": 222598.0}, {"date": "2016-10-27", "close": 19.6667, "volume": 169440.0}, {"date": "2016-10-28", "close": 19.6333, "volume": 144832.0}, {"date": "2016-10-31", "close": 19.9667, "volume": 231667.0}, {"date": "2016-11-01", "close": 19.3667, "volume": 222450.0}, {"date": "2016-11-02", "close": 19.0333, "volume": 173143.0}, {"date": "2016-11-03", "close": 18.3667, "volume": 281299.0}, {"date": "2016-11-04", "close": 18.3667, "volume": 233236.0}, {"date": "2016-11-07", "close": 18.9, "volume": 151788.0}, {"date": "2016-11-08", "close": 18.9, "volume": 120997.0}, {"date": "2016-11-09", "close": 19.8667, "volume": 232270.0}, {"date": "2016-11-10", "close": 20.25, "volume": 403615.0}, {"date": "2016-11-11", "close": 21.4667, "volume": 439437.0}, {"date": "2016-11-14", "close": 22.0333, "volume": 309520.0}, {"date": "2016-11-15", "close": 21.5333, "volume": 244701.0}, {"date": "2016-11-16", "close": 21.6, "volume": 202452.0}, {"date": "2016-11-17", "close": 21.9, "volume": 180741.0}, {"date": "2016-11-18", "close": 21.8667, "volume": 230995.0}, {"date": "2016-11-21", "close": 21.9333, "volume": 235318.0}, {"date": "2016-11-22", "close": 22.0333, "volume": 254857.0}, {"date": "2016-11-23", "close": 22.2667, "volume": 175789.0}, {"date": "2016-11-25", "close": 22.6, "volume": 76057.0}, {"date": "2016-11-28", "close": 22.3333, "volume": 175953.0}, {"date": "2016-11-29", "close": 22.1333, "volume": 222850.0}, {"date": "2016-11-30", "close": 21.9333, "volume": 183444.0}, {"date": "2016-12-01", "close": 21.8, "volume": 200044.0}, {"date": "2016-12-02", "close": 21.6667, "volume": 143101.0}, {"date": "2016-12-05", "close": 21.9, "volume": 230364.0}, {"date": "2016-12-06", "close": 21.8333, "volume": 254062.0}, {"date": "2016-12-07", "close": 21.8, "volume": 272499.0}, {"date": "2016-12-08", "close": 21.9667, "volume": 361492.0}, {"date": "2016-12-09", "close": 22.0333, "volume": 398064.0}, {"date": "2016-12-12", "close": 22.0333, "volume": 353311.0}, {"date": "2016-12-13", "close": 21.8, "volume": 253609.0}, {"date": "2016-12-14", "close": 21.7333, "volume": 205104.0}, {"date": "2016-12-15", "close": 21.8333, "volume": 267829.0}, {"date": "2016-12-16", "close": 21.8, "volume": 587938.0}, {"date": "2016-12-19", "close": 21.8333, "volume": 238954.0}, {"date": "2016-12-20", "close": 22.3333, "volume": 299179.0}, {"date": "2016-12-21", "close": 22.0667, "volume": 145267.0}, {"date": "2016-12-22", "close": 21.8667, "volume": 164919.0}, {"date": "2016-12-23", "close": 22.1667, "volume": 102726.0}, {"date": "2016-12-27", "close": 22.4667, "volume": 126939.0}, {"date": "2016-12-28", "close": 22.2667, "volume": 126252.0}, {"date": "2016-12-29", "close": 22.3667, "volume": 89790.0}, {"date": "2016-12-30", "close": 22.0333, "volume": 149902.0}, {"date": "2017-01-03", "close": 22.2333, "volume": 206496.0}, {"date": "2017-01-04", "close": 22.7333, "volume": 217471.0}, {"date": "2017-01-05", "close": 22.0667, "volume": 219843.0}, {"date": "2017-01-06", "close": 21.8, "volume": 120219.0}, {"date": "2017-01-09", "close": 21.8667, "volume": 391966.0}, {"date": "2017-01-10", "close": 22.2667, "volume": 276640.0}, {"date": "2017-01-11", "close": 22.5, "volume": 225915.0}, {"date": "2017-01-12", "close": 21.7333, "volume": 178902.0}, {"date": "2017-01-13", "close": 21.9333, "volume": 174966.0}, {"date": "2017-01-17", "close": 21.6, "volume": 174252.0}, {"date": "2017-01-18", "close": 21.4667, "volume": 154012.0}, {"date": "2017-01-19", "close": 21.5, "volume": 168984.0}, {"date": "2017-01-20", "close": 21.8, "volume": 173100.0}, {"date": "2017-01-23", "close": 21.8667, "volume": 174841.0}, {"date": "2017-01-24", "close": 22.6, "volume": 162345.0}, {"date": "2017-01-25", "close": 23.1, "volume": 182497.0}, {"date": "2017-01-26", "close": 23.2333, "volume": 175408.0}, {"date": "2017-01-27", "close": 23.3333, "volume": 239238.0}, {"date": "2017-01-30", "close": 22.6, "volume": 209574.0}, {"date": "2017-01-31", "close": 22.6333, "volume": 216007.0}, {"date": "2017-02-01", "close": 22.6, "volume": 146380.0}, {"date": "2017-02-02", "close": 22.3333, "volume": 152560.0}, {"date": "2017-02-03", "close": 22.6667, "volume": 131509.0}, {"date": "2017-02-06", "close": 22.4, "volume": 165187.0}, {"date": "2017-02-07", "close": 22.6667, "volume": 147615.0}, {"date": "2017-02-08", "close": 22.6333, "volume": 126480.0}, {"date": "2017-02-09", "close": 22.9, "volume": 168574.0}, {"date": "2017-02-10", "close": 22.9, "volume": 203952.0}, {"date": "2017-02-13", "close": 23.3333, "volume": 218973.0}, {"date": "2017-02-14", "close": 22.9667, "volume": 134614.0}, {"date": "2017-02-15", "close": 23.0667, "volume": 194154.0}, {"date": "2017-02-16", "close": 23.3, "volume": 157281.0}, {"date": "2017-02-17", "close": 22.9, "volume": 250291.0}, {"date": "2017-02-21", "close": 23.1, "volume": 208209.0}, {"date": "2017-02-22", "close": 22.9333, "volume": 250438.0}, {"date": "2017-02-23", "close": 21.3, "volume": 790153.0}, {"date": "2017-02-24", "close": 23.0, "volume": 441169.0}, {"date": "2017-02-27", "close": 22.7667, "volume": 278331.0}, {"date": "2017-02-28", "close": 22.4333, "volume": 328065.0}, {"date": "2017-03-01", "close": 23.5333, "volume": 365010.0}, {"date": "2017-03-02", "close": 23.7, "volume": 391764.0}, {"date": "2017-03-03", "close": 23.5333, "volume": 322507.0}, {"date": "2017-03-06", "close": 23.2, "volume": 407154.0}, {"date": "2017-03-07", "close": 23.2667, "volume": 321313.0}, {"date": "2017-03-08", "close": 23.2333, "volume": 267103.0}, {"date": "2017-03-09", "close": 23.3, "volume": 224952.0}, {"date": "2017-03-10", "close": 23.6, "volume": 292473.0}, {"date": "2017-03-13", "close": 23.5667, "volume": 209386.0}, {"date": "2017-03-14", "close": 23.5667, "volume": 189972.0}, {"date": "2017-03-15", "close": 24.1333, "volume": 298195.0}, {"date": "2017-03-16", "close": 24.3667, "volume": 223879.0}, {"date": "2017-03-17", "close": 24.6667, "volume": 579640.0}, {"date": "2017-03-20", "close": 24.4667, "volume": 196656.0}, {"date": "2017-03-21", "close": 23.9333, "volume": 321765.0}, {"date": "2017-03-22", "close": 23.7333, "volume": 234954.0}, {"date": "2017-03-23", "close": 24.2333, "volume": 176886.0}, {"date": "2017-03-24", "close": 24.1667, "volume": 284440.0}, {"date": "2017-03-27", "close": 23.3667, "volume": 258291.0}, {"date": "2017-03-28", "close": 23.2, "volume": 285007.0}, {"date": "2017-03-29", "close": 23.3, "volume": 184311.0}, {"date": "2017-03-30", "close": 23.5, "volume": 194560.0}, {"date": "2017-03-31", "close": 23.5667, "volume": 300154.0}, {"date": "2017-04-03", "close": 22.9, "volume": 347134.0}, {"date": "2017-04-04", "close": 23.1667, "volume": 226899.0}, {"date": "2017-04-05", "close": 22.8, "volume": 183249.0}, {"date": "2017-04-06", "close": 22.9333, "volume": 153268.0}, {"date": "2017-04-07", "close": 22.8667, "volume": 237771.0}, {"date": "2017-04-10", "close": 22.9333, "volume": 121158.0}, {"date": "2017-04-11", "close": 23.5, "volume": 142287.0}, {"date": "2017-04-12", "close": 22.8667, "volume": 157257.0}, {"date": "2017-04-13", "close": 22.6333, "volume": 147783.0}, {"date": "2017-04-17", "close": 23.1, "volume": 149145.0}, {"date": "2017-04-18", "close": 23.0667, "volume": 153265.0}, {"date": "2017-04-19", "close": 23.2667, "volume": 171250.0}, {"date": "2017-04-20", "close": 23.9, "volume": 165898.0}, {"date": "2017-04-21", "close": 24.1333, "volume": 279498.0}, {"date": "2017-04-24", "close": 24.5, "volume": 140103.0}, {"date": "2017-04-25", "close": 24.6667, "volume": 177981.0}, {"date": "2017-04-26", "close": 24.8333, "volume": 329478.0}, {"date": "2017-04-27", "close": 24.8667, "volume": 208225.0}, {"date": "2017-04-28", "close": 24.4333, "volume": 180063.0}, {"date": "2017-05-01", "close": 24.9667, "volume": 202300.0}, {"date": "2017-05-02", "close": 25.0, "volume": 182535.0}, {"date": "2017-05-03", "close": 24.8, "volume": 142200.0}, {"date": "2017-05-04", "close": 24.8333, "volume": 178158.0}, {"date": "2017-05-05", "close": 24.1667, "volume": 281866.0}, {"date": "2017-05-08", "close": 24.6, "volume": 196609.0}, {"date": "2017-05-09", "close": 24.6667, "volume": 227134.0}, {"date": "2017-05-10", "close": 24.3667, "volume": 135687.0}, {"date": "2017-05-11", "close": 24.5, "volume": 113679.0}, {"date": "2017-05-12", "close": 24.2, "volume": 136443.0}, {"date": "2017-05-15", "close": 24.4, "volume": 128863.0}, {"date": "2017-05-16", "close": 24.4333, "volume": 163497.0}, {"date": "2017-05-17", "close": 23.6333, "volume": 298605.0}, {"date": "2017-05-18", "close": 23.6667, "volume": 194682.0}, {"date": "2017-05-19", "close": 24.4333, "volume": 295921.0}, {"date": "2017-05-22", "close": 24.5333, "volume": 140569.0}, {"date": "2017-05-23", "close": 24.4333, "volume": 167011.0}, {"date": "2017-05-24", "close": 24.6, "volume": 179859.0}, {"date": "2017-05-25", "close": 24.3, "volume": 123903.0}, {"date": "2017-05-26", "close": 24.3667, "volume": 124975.0}, {"date": "2017-05-30", "close": 24.1, "volume": 126802.0}, {"date": "2017-05-31", "close": 24.1167, "volume": 252720.0}, {"date": "2017-06-01", "close": 24.5, "volume": 144754.0}, {"date": "2017-06-02", "close": 24.8667, "volume": 196765.0}, {"date": "2017-06-05", "close": 24.6, "volume": 158452.0}, {"date": "2017-06-06", "close": 24.3667, "volume": 165051.0}, {"date": "2017-06-07", "close": 24.0667, "volume": 120391.0}, {"date": "2017-06-08", "close": 24.5, "volume": 137799.0}, {"date": "2017-06-09", "close": 25.0333, "volume": 275005.0}, {"date": "2017-06-12", "close": 24.8667, "volume": 225169.0}, {"date": "2017-06-13", "close": 25.3, "volume": 215022.0}, {"date": "2017-06-14", "close": 25.4, "volume": 181066.0}, {"date": "2017-06-15", "close": 25.1, "volume": 144840.0}, {"date": "2017-06-16", "close": 24.8667, "volume": 332662.0}, {"date": "2017-06-19", "close": 24.8333, "volume": 188518.0}, {"date": "2017-06-20", "close": 24.5667, "volume": 127798.0}, {"date": "2017-06-21", "close": 24.1, "volume": 160777.0}, {"date": "2017-06-22", "close": 24.0667, "volume": 139335.0}, {"date": "2017-06-23", "close": 24.1333, "volume": 244126.0}, {"date": "2017-06-26", "close": 24.0333, "volume": 112774.0}, {"date": "2017-06-27", "close": 23.7667, "volume": 161784.0}, {"date": "2017-06-28", "close": 24.2, "volume": 264819.0}, {"date": "2017-06-29", "close": 24.2667, "volume": 236109.0}, {"date": "2017-06-30", "close": 24.5667, "volume": 164212.0}, {"date": "2017-07-03", "close": 24.6667, "volume": 79486.0}, {"date": "2017-07-05", "close": 24.7, "volume": 128115.0}, {"date": "2017-07-06", "close": 24.4, "volume": 123885.0}, {"date": "2017-07-07", "close": 24.8, "volume": 104239.0}, {"date": "2017-07-10", "close": 24.8333, "volume": 149929.0}, {"date": "2017-07-11", "close": 24.8667, "volume": 244965.0}, {"date": "2017-07-12", "close": 25.0333, "volume": 99301.0}, {"date": "2017-07-13", "close": 25.0333, "volume": 128259.0}, {"date": "2017-07-14", "close": 25.0, "volume": 126865.0}, {"date": "2017-07-17", "close": 25.1, "volume": 119314.0}, {"date": "2017-07-18", "close": 24.7667, "volume": 97314.0}, {"date": "2017-07-19", "close": 25.0333, "volume": 83001.0}, {"date": "2017-07-20", "close": 25.0, "volume": 100635.0}, {"date": "2017-07-21", "close": 24.8667, "volume": 168813.0}, {"date": "2017-07-24", "close": 23.4667, "volume": 389536.0}, {"date": "2017-07-25", "close": 23.3333, "volume": 575977.0}, {"date": "2017-07-26", "close": 22.9333, "volume": 234078.0}, {"date": "2017-07-27", "close": 22.6, "volume": 198357.0}, {"date": "2017-07-28", "close": 22.5333, "volume": 189789.0}, {"date": "2017-07-31", "close": 22.5333, "volume": 271452.0}, {"date": "2017-08-01", "close": 22.6333, "volume": 209670.0}, {"date": "2017-08-02", "close": 22.5, "volume": 133674.0}, {"date": "2017-08-03", "close": 22.4667, "volume": 1032699.0}, {"date": "2017-08-04", "close": 23.4667, "volume": 372766.0}, {"date": "2017-08-07", "close": 23.3, "volume": 330222.0}, {"date": "2017-08-08", "close": 23.2667, "volume": 263934.0}, {"date": "2017-08-09", "close": 22.5333, "volume": 213700.0}, {"date": "2017-08-10", "close": 22.2667, "volume": 176466.0}, {"date": "2017-08-11", "close": 22.0667, "volume": 166836.0}, {"date": "2017-08-14", "close": 22.4667, "volume": 109302.0}, {"date": "2017-08-15", "close": 21.8, "volume": 144129.0}, {"date": "2017-08-16", "close": 21.6, "volume": 244626.0}, {"date": "2017-08-17", "close": 21.1, "volume": 270774.0}, {"date": "2017-08-18", "close": 21.1, "volume": 178119.0}, {"date": "2017-08-21", "close": 21.1333, "volume": 237153.0}, {"date": "2017-08-22", "close": 21.5, "volume": 90219.0}, {"date": "2017-08-23", "close": 21.2333, "volume": 100963.0}, {"date": "2017-08-24", "close": 21.2, "volume": 111492.0}, {"date": "2017-08-25", "close": 21.2, "volume": 122101.0}, {"date": "2017-08-28", "close": 21.2667, "volume": 186790.0}, {"date": "2017-08-29", "close": 21.3333, "volume": 190609.0}, {"date": "2017-08-30", "close": 21.5333, "volume": 160284.0}, {"date": "2017-08-31", "close": 21.7333, "volume": 145401.0}, {"date": "2017-09-01", "close": 21.8333, "volume": 134802.0}, {"date": "2017-09-05", "close": 21.5667, "volume": 157804.0}, {"date": "2017-09-06", "close": 21.7, "volume": 162384.0}, {"date": "2017-09-07", "close": 21.2333, "volume": 190261.0}, {"date": "2017-09-08", "close": 21.2333, "volume": 342423.0}, {"date": "2017-09-11", "close": 21.2667, "volume": 179547.0}, {"date": "2017-09-12", "close": 21.3, "volume": 222255.0}, {"date": "2017-09-13", "close": 21.7333, "volume": 193576.0}, {"date": "2017-09-14", "close": 21.7667, "volume": 102636.0}, {"date": "2017-09-15", "close": 21.9667, "volume": 471300.0}, {"date": "2017-09-18", "close": 22.1, "volume": 149065.0}, {"date": "2017-09-19", "close": 22.1333, "volume": 156489.0}, {"date": "2017-09-20", "close": 22.3, "volume": 188799.0}, {"date": "2017-09-21", "close": 22.2333, "volume": 203326.0}, {"date": "2017-09-22", "close": 22.2, "volume": 207514.0}, {"date": "2017-09-25", "close": 22.2667, "volume": 129121.0}, {"date": "2017-09-26", "close": 22.4667, "volume": 128574.0}, {"date": "2017-09-27", "close": 23.3, "volume": 237117.0}, {"date": "2017-09-28", "close": 23.2333, "volume": 167304.0}, {"date": "2017-09-29", "close": 22.9833, "volume": 358180.0}, {"date": "2017-10-02", "close": 23.4333, "volume": 255277.0}, {"date": "2017-10-03", "close": 23.6333, "volume": 227269.0}, {"date": "2017-10-04", "close": 23.5667, "volume": 145870.0}, {"date": "2017-10-05", "close": 23.4333, "volume": 154318.0}, {"date": "2017-10-06", "close": 23.6333, "volume": 217894.0}, {"date": "2017-10-09", "close": 23.6, "volume": 167608.0}, {"date": "2017-10-10", "close": 23.2, "volume": 251418.0}, {"date": "2017-10-11", "close": 22.8333, "volume": 246510.0}, {"date": "2017-10-12", "close": 22.7667, "volume": 285081.0}, {"date": "2017-10-13", "close": 22.5667, "volume": 275028.0}, {"date": "2017-10-16", "close": 22.8667, "volume": 159258.0}, {"date": "2017-10-17", "close": 22.5, "volume": 114538.0}, {"date": "2017-10-18", "close": 22.8333, "volume": 126309.0}, {"date": "2017-10-19", "close": 22.8, "volume": 145095.0}, {"date": "2017-10-20", "close": 23.0667, "volume": 201159.0}, {"date": "2017-10-23", "close": 23.1, "volume": 181126.0}, {"date": "2017-10-24", "close": 23.4, "volume": 243457.0}, {"date": "2017-10-25", "close": 23.2667, "volume": 176959.0}, {"date": "2017-10-26", "close": 23.1667, "volume": 109726.0}, {"date": "2017-10-27", "close": 23.2, "volume": 152904.0}, {"date": "2017-10-30", "close": 22.8667, "volume": 265194.0}, {"date": "2017-10-31", "close": 23.3333, "volume": 274921.0}, {"date": "2017-11-01", "close": 22.9333, "volume": 177433.0}, {"date": "2017-11-02", "close": 22.9, "volume": 208629.0}, {"date": "2017-11-03", "close": 22.9667, "volume": 227691.0}, {"date": "2017-11-06", "close": 23.1333, "volume": 161703.0}, {"date": "2017-11-07", "close": 23.0667, "volume": 270574.0}, {"date": "2017-11-08", "close": 22.9333, "volume": 154348.0}, {"date": "2017-11-09", "close": 22.2333, "volume": 226461.0}, {"date": "2017-11-10", "close": 22.5333, "volume": 201753.0}, {"date": "2017-11-13", "close": 22.5333, "volume": 137373.0}, {"date": "2017-11-14", "close": 22.8667, "volume": 183759.0}, {"date": "2017-11-15", "close": 22.6, "volume": 176656.0}, {"date": "2017-11-16", "close": 22.8333, "volume": 286030.0}, {"date": "2017-11-17", "close": 22.9667, "volume": 184135.0}, {"date": "2017-11-20", "close": 23.3, "volume": 171087.0}, {"date": "2017-11-21", "close": 23.8667, "volume": 344071.0}, {"date": "2017-11-22", "close": 23.8, "volume": 135234.0}, {"date": "2017-11-24", "close": 23.9, "volume": 83175.0}, {"date": "2017-11-27", "close": 23.5, "volume": 151611.0}, {"date": "2017-11-28", "close": 24.0, "volume": 193285.0}, {"date": "2017-11-29", "close": 24.5, "volume": 190788.0}, {"date": "2017-11-30", "close": 24.3, "volume": 242941.0}, {"date": "2017-12-01", "close": 24.2333, "volume": 262521.0}, {"date": "2017-12-04", "close": 24.9667, "volume": 381949.0}, {"date": "2017-12-05", "close": 25.0333, "volume": 380787.0}, {"date": "2017-12-06", "close": 24.2, "volume": 312661.0}, {"date": "2017-12-07", "close": 24.1667, "volume": 192706.0}, {"date": "2017-12-08", "close": 23.8, "volume": 153847.0}, {"date": "2017-12-11", "close": 23.3667, "volume": 220842.0}, {"date": "2017-12-12", "close": 23.2333, "volume": 164665.0}, {"date": "2017-12-13", "close": 23.4333, "volume": 214029.0}, {"date": "2017-12-14", "close": 23.0333, "volume": 190968.0}, {"date": "2017-12-15", "close": 23.4667, "volume": 1077136.0}, {"date": "2017-12-18", "close": 23.9667, "volume": 265699.0}, {"date": "2017-12-19", "close": 23.5667, "volume": 154167.0}, {"date": "2017-12-20", "close": 23.9667, "volume": 188283.0}, {"date": "2017-12-21", "close": 24.3333, "volume": 172324.0}, {"date": "2017-12-22", "close": 24.5, "volume": 228184.0}, {"date": "2017-12-26", "close": 24.4, "volume": 214893.0}, {"date": "2017-12-27", "close": 24.3333, "volume": 179089.0}, {"date": "2017-12-28", "close": 24.5333, "volume": 184752.0}, {"date": "2017-12-29", "close": 24.4667, "volume": 251068.0}, {"date": "2018-01-02", "close": 24.6333, "volume": 227773.0}, {"date": "2018-01-03", "close": 25.0667, "volume": 245361.0}, {"date": "2018-01-04", "close": 24.9667, "volume": 345078.0}, {"date": "2018-01-05", "close": 25.3667, "volume": 204337.0}, {"date": "2018-01-08", "close": 24.9667, "volume": 331134.0}, {"date": "2018-01-09", "close": 24.7333, "volume": 328698.0}, {"date": "2018-01-10", "close": 24.0667, "volume": 457650.0}, {"date": "2018-01-11", "close": 24.1333, "volume": 325261.0}, {"date": "2018-01-12", "close": 24.3667, "volume": 335565.0}, {"date": "2018-01-16", "close": 24.0333, "volume": 199774.0}, {"date": "2018-01-17", "close": 24.2, "volume": 266713.0}, {"date": "2018-01-18", "close": 24.0667, "volume": 237006.0}, {"date": "2018-01-19", "close": 24.8667, "volume": 261631.0}, {"date": "2018-01-22", "close": 24.2333, "volume": 166803.0}, {"date": "2018-01-23", "close": 24.0333, "volume": 228421.0}, {"date": "2018-01-24", "close": 24.0333, "volume": 259075.0}, {"date": "2018-01-25", "close": 24.0333, "volume": 265054.0}, {"date": "2018-01-26", "close": 24.2, "volume": 203821.0}, {"date": "2018-01-29", "close": 24.0333, "volume": 411330.0}, {"date": "2018-01-30", "close": 24.0, "volume": 162493.0}, {"date": "2018-01-31", "close": 24.2667, "volume": 285372.0}, {"date": "2018-02-01", "close": 24.1, "volume": 190171.0}, {"date": "2018-02-02", "close": 23.7333, "volume": 293467.0}, {"date": "2018-02-05", "close": 22.7333, "volume": 289504.0}, {"date": "2018-02-06", "close": 22.4667, "volume": 425302.0}, {"date": "2018-02-07", "close": 22.5, "volume": 191022.0}, {"date": "2018-02-08", "close": 22.0333, "volume": 222580.0}, {"date": "2018-02-09", "close": 22.1333, "volume": 500373.0}, {"date": "2018-02-12", "close": 22.4333, "volume": 258585.0}, {"date": "2018-02-13", "close": 22.6, "volume": 163654.0}, {"date": "2018-02-14", "close": 22.9, "volume": 154404.0}, {"date": "2018-02-15", "close": 23.0667, "volume": 72850.0}, {"date": "2018-02-16", "close": 23.3667, "volume": 148755.0}, {"date": "2018-02-20", "close": 22.9, "volume": 99016.0}, {"date": "2018-02-21", "close": 22.9667, "volume": 168679.0}, {"date": "2018-02-22", "close": 23.2333, "volume": 103068.0}, {"date": "2018-02-23", "close": 23.6, "volume": 144679.0}, {"date": "2018-02-26", "close": 23.8333, "volume": 114217.0}, {"date": "2018-02-27", "close": 25.7667, "volume": 1276410.0}, {"date": "2018-02-28", "close": 24.5, "volume": 597987.0}, {"date": "2018-03-01", "close": 23.6333, "volume": 274890.0}, {"date": "2018-03-02", "close": 23.6, "volume": 234921.0}, {"date": "2018-03-05", "close": 23.6, "volume": 183921.0}, {"date": "2018-03-06", "close": 23.9667, "volume": 332068.0}, {"date": "2018-03-07", "close": 24.2333, "volume": 194412.0}, {"date": "2018-03-08", "close": 24.2333, "volume": 193273.0}, {"date": "2018-03-09", "close": 25.2333, "volume": 327951.0}, {"date": "2018-03-12", "close": 25.4667, "volume": 398505.0}, {"date": "2018-03-13", "close": 25.7667, "volume": 342505.0}, {"date": "2018-03-14", "close": 25.6667, "volume": 273298.0}, {"date": "2018-03-15", "close": 25.8667, "volume": 402391.0}, {"date": "2018-03-16", "close": 26.0667, "volume": 697005.0}, {"date": "2018-03-19", "close": 26.0333, "volume": 455241.0}, {"date": "2018-03-20", "close": 26.1667, "volume": 275016.0}, {"date": "2018-03-21", "close": 26.0333, "volume": 250564.0}, {"date": "2018-03-22", "close": 25.7, "volume": 488802.0}, {"date": "2018-03-23", "close": 24.8, "volume": 228088.0}, {"date": "2018-03-26", "close": 25.3, "volume": 173463.0}, {"date": "2018-03-27", "close": 25.3333, "volume": 292741.0}, {"date": "2018-03-28", "close": 25.7333, "volume": 314991.0}, {"date": "2018-03-29", "close": 26.0, "volume": 401481.0}, {"date": "2018-04-02", "close": 24.7667, "volume": 275302.0}, {"date": "2018-04-03", "close": 24.2333, "volume": 496074.0}, {"date": "2018-04-04", "close": 23.9, "volume": 479619.0}, {"date": "2018-04-05", "close": 23.5667, "volume": 356575.0}, {"date": "2018-04-06", "close": 22.8667, "volume": 392098.0}, {"date": "2018-04-09", "close": 22.7333, "volume": 213268.0}, {"date": "2018-04-10", "close": 23.0333, "volume": 175543.0}, {"date": "2018-04-11", "close": 22.9667, "volume": 275353.0}, {"date": "2018-04-12", "close": 23.0, "volume": 211032.0}, {"date": "2018-04-13", "close": 22.9667, "volume": 199995.0}, {"date": "2018-04-16", "close": 23.5333, "volume": 230055.0}, {"date": "2018-04-17", "close": 23.8667, "volume": 224610.0}, {"date": "2018-04-18", "close": 24.1, "volume": 308157.0}, {"date": "2018-04-19", "close": 23.9333, "volume": 183009.0}, {"date": "2018-04-20", "close": 24.0333, "volume": 286483.0}, {"date": "2018-04-23", "close": 24.1667, "volume": 239322.0}, {"date": "2018-04-24", "close": 23.5, "volume": 297607.0}, {"date": "2018-04-25", "close": 23.8333, "volume": 255568.0}, {"date": "2018-04-26", "close": 23.8, "volume": 211548.0}, {"date": "2018-04-27", "close": 23.4, "volume": 174943.0}, {"date": "2018-04-30", "close": 22.6667, "volume": 408498.0}, {"date": "2018-05-01", "close": 22.8667, "volume": 239806.0}, {"date": "2018-05-02", "close": 22.5333, "volume": 315855.0}, {"date": "2018-05-03", "close": 21.1, "volume": 553479.0}, {"date": "2018-05-04", "close": 19.7667, "volume": 718248.0}, {"date": "2018-05-07", "close": 19.8, "volume": 788169.0}, {"date": "2018-05-08", "close": 20.3333, "volume": 411483.0}, {"date": "2018-05-09", "close": 20.1, "volume": 252547.0}, {"date": "2018-05-10", "close": 19.8, "volume": 357603.0}, {"date": "2018-05-11", "close": 19.7, "volume": 152653.0}, {"date": "2018-05-14", "close": 19.6667, "volume": 512683.0}, {"date": "2018-05-15", "close": 19.6667, "volume": 309850.0}, {"date": "2018-05-16", "close": 19.8667, "volume": 439906.0}, {"date": "2018-05-17", "close": 20.7, "volume": 422970.0}, {"date": "2018-05-18", "close": 21.0333, "volume": 551140.0}, {"date": "2018-05-21", "close": 21.0, "volume": 311679.0}, {"date": "2018-05-22", "close": 20.7333, "volume": 321175.0}, {"date": "2018-05-23", "close": 20.6667, "volume": 227605.0}, {"date": "2018-05-24", "close": 20.5, "volume": 229707.0}, {"date": "2018-05-25", "close": 20.1, "volume": 436815.0}, {"date": "2018-05-29", "close": 20.2333, "volume": 1453906.0}, {"date": "2018-05-30", "close": 20.4, "volume": 2642229.0}, {"date": "2018-05-31", "close": 20.3333, "volume": 532051.0}, {"date": "2018-06-01", "close": 20.7, "volume": 493791.0}, {"date": "2018-06-04", "close": 21.2333, "volume": 312556.0}, {"date": "2018-06-05", "close": 21.4, "volume": 220621.0}, {"date": "2018-06-06", "close": 21.7333, "volume": 389236.0}, {"date": "2018-06-07", "close": 22.0, "volume": 297346.0}, {"date": "2018-06-08", "close": 22.1667, "volume": 317080.0}, {"date": "2018-06-11", "close": 21.9333, "volume": 435685.0}, {"date": "2018-06-12", "close": 22.3333, "volume": 410392.0}, {"date": "2018-06-13", "close": 21.8333, "volume": 262887.0}, {"date": "2018-06-14", "close": 22.1, "volume": 370924.0}, {"date": "2018-06-15", "close": 22.2, "volume": 429684.0}, {"date": "2018-06-18", "close": 22.4, "volume": 261117.0}, {"date": "2018-06-19", "close": 22.3333, "volume": 451617.0}, {"date": "2018-06-20", "close": 22.4333, "volume": 248356.0}, {"date": "2018-06-21", "close": 22.3, "volume": 274626.0}, {"date": "2018-06-22", "close": 22.0667, "volume": 432465.0}, {"date": "2018-06-25", "close": 21.9, "volume": 240270.0}, {"date": "2018-06-26", "close": 22.1, "volume": 223384.0}, {"date": "2018-06-27", "close": 22.0, "volume": 230983.0}, {"date": "2018-06-28", "close": 22.1333, "volume": 261108.0}, {"date": "2018-06-29", "close": 22.1667, "volume": 493500.0}, {"date": "2018-07-02", "close": 22.6333, "volume": 262255.0}, {"date": "2018-07-03", "close": 23.0, "volume": 259456.0}, {"date": "2018-07-05", "close": 23.5, "volume": 327787.0}, {"date": "2018-07-06", "close": 23.5333, "volume": 248872.0}, {"date": "2018-07-09", "close": 23.7667, "volume": 267796.0}, {"date": "2018-07-10", "close": 23.5333, "volume": 279037.0}, {"date": "2018-07-11", "close": 23.4333, "volume": 228439.0}, {"date": "2018-07-12", "close": 23.6667, "volume": 181693.0}, {"date": "2018-07-13", "close": 23.8333, "volume": 147657.0}, {"date": "2018-07-16", "close": 23.8, "volume": 197176.0}, {"date": "2018-07-17", "close": 23.8333, "volume": 192117.0}, {"date": "2018-07-18", "close": 24.2333, "volume": 156003.0}, {"date": "2018-07-19", "close": 24.4333, "volume": 293980.0}, {"date": "2018-07-20", "close": 24.5, "volume": 173481.0}, {"date": "2018-07-23", "close": 24.3667, "volume": 239628.0}, {"date": "2018-07-24", "close": 24.2333, "volume": 349198.0}, {"date": "2018-07-25", "close": 24.1, "volume": 239623.0}, {"date": "2018-07-26", "close": 24.3333, "volume": 260374.0}, {"date": "2018-07-27", "close": 24.4333, "volume": 269172.0}, {"date": "2018-07-30", "close": 24.4333, "volume": 316635.0}, {"date": "2018-07-31", "close": 25.1667, "volume": 353620.0}, {"date": "2018-08-01", "close": 25.0, "volume": 423655.0}, {"date": "2018-08-02", "close": 24.7333, "volume": 547749.0}, {"date": "2018-08-03", "close": 25.5333, "volume": 423321.0}, {"date": "2018-08-06", "close": 25.7333, "volume": 255784.0}, {"date": "2018-08-07", "close": 25.8333, "volume": 231715.0}, {"date": "2018-08-08", "close": 25.9, "volume": 222691.0}, {"date": "2018-08-09", "close": 26.2, "volume": 491593.0}, {"date": "2018-08-10", "close": 26.0, "volume": 235047.0}, {"date": "2018-08-13", "close": 26.0, "volume": 201406.0}, {"date": "2018-08-14", "close": 26.5, "volume": 103156.0}, {"date": "2018-08-15", "close": 26.6333, "volume": 127083.0}, {"date": "2018-08-16", "close": 26.8333, "volume": 184873.0}, {"date": "2018-08-17", "close": 27.4667, "volume": 177175.0}, {"date": "2018-08-20", "close": 28.1, "volume": 328731.0}, {"date": "2018-08-21", "close": 28.5, "volume": 389893.0}, {"date": "2018-08-22", "close": 28.6, "volume": 220260.0}, {"date": "2018-08-23", "close": 27.5667, "volume": 306274.0}, {"date": "2018-08-24", "close": 27.5667, "volume": 342388.0}, {"date": "2018-08-27", "close": 27.0667, "volume": 223309.0}, {"date": "2018-08-28", "close": 27.1, "volume": 247077.0}, {"date": "2018-08-29", "close": 27.2333, "volume": 139206.0}, {"date": "2018-08-30", "close": 27.1667, "volume": 187978.0}, {"date": "2018-08-31", "close": 26.9333, "volume": 352009.0}, {"date": "2018-09-04", "close": 26.5667, "volume": 346279.0}, {"date": "2018-09-05", "close": 26.6333, "volume": 403306.0}, {"date": "2018-09-06", "close": 26.5, "volume": 237151.0}, {"date": "2018-09-07", "close": 26.2667, "volume": 170985.0}, {"date": "2018-09-10", "close": 26.1667, "volume": 213789.0}, {"date": "2018-09-11", "close": 26.4, "volume": 194385.0}, {"date": "2018-09-12", "close": 26.6667, "volume": 201747.0}, {"date": "2018-09-13", "close": 26.6, "volume": 155598.0}, {"date": "2018-09-14", "close": 26.8, "volume": 191080.0}, {"date": "2018-09-17", "close": 27.0, "volume": 217384.0}, {"date": "2018-09-18", "close": 26.6333, "volume": 172231.0}, {"date": "2018-09-19", "close": 26.0667, "volume": 294042.0}, {"date": "2018-09-20", "close": 26.8333, "volume": 167343.0}, {"date": "2018-09-21", "close": 26.5667, "volume": 462333.0}, {"date": "2018-09-24", "close": 26.2, "volume": 243081.0}, {"date": "2018-09-25", "close": 25.8667, "volume": 254832.0}, {"date": "2018-09-26", "close": 25.3, "volume": 261891.0}, {"date": "2018-09-27", "close": 24.8333, "volume": 462589.0}, {"date": "2018-09-28", "close": 25.2, "volume": 550803.0}, {"date": "2018-10-01", "close": 24.3467, "volume": 253495.0}, {"date": "2018-10-02", "close": 23.5867, "volume": 312943.0}, {"date": "2018-10-03", "close": 23.9067, "volume": 252589.0}, {"date": "2018-10-04", "close": 23.28, "volume": 218989.0}, {"date": "2018-10-05", "close": 22.9, "volume": 330520.0}, {"date": "2018-10-08", "close": 23.0933, "volume": 383881.0}, {"date": "2018-10-09", "close": 22.6667, "volume": 223446.0}, {"date": "2018-10-10", "close": 22.0, "volume": 298513.0}, {"date": "2018-10-11", "close": 21.2267, "volume": 314013.0}, {"date": "2018-10-12", "close": 21.26, "volume": 317461.0}, {"date": "2018-10-15", "close": 21.5, "volume": 227499.0}, {"date": "2018-10-16", "close": 21.8533, "volume": 232008.0}, {"date": "2018-10-17", "close": 21.7733, "volume": 193582.0}, {"date": "2018-10-18", "close": 21.46, "volume": 168480.0}, {"date": "2018-10-19", "close": 21.4733, "volume": 217113.0}, {"date": "2018-10-22", "close": 21.5867, "volume": 168828.0}, {"date": "2018-10-23", "close": 21.58, "volume": 152311.0}, {"date": "2018-10-24", "close": 21.66, "volume": 311133.0}, {"date": "2018-10-25", "close": 22.3333, "volume": 370998.0}, {"date": "2018-10-26", "close": 22.0667, "volume": 173572.0}, {"date": "2018-10-29", "close": 21.8667, "volume": 205483.0}, {"date": "2018-10-30", "close": 22.9, "volume": 336351.0}, {"date": "2018-10-31", "close": 22.9933, "volume": 355909.0}, {"date": "2018-11-01", "close": 25.48, "volume": 970768.0}, {"date": "2018-11-02", "close": 26.0067, "volume": 653011.0}, {"date": "2018-11-05", "close": 26.9667, "volume": 558744.0}, {"date": "2018-11-06", "close": 27.9067, "volume": 482787.0}, {"date": "2018-11-07", "close": 28.8067, "volume": 450678.0}, {"date": "2018-11-08", "close": 29.22, "volume": 490186.0}, {"date": "2018-11-09", "close": 28.84, "volume": 374038.0}, {"date": "2018-11-12", "close": 28.6267, "volume": 231577.0}, {"date": "2018-11-13", "close": 28.7467, "volume": 300693.0}, {"date": "2018-11-14", "close": 27.68, "volume": 488580.0}, {"date": "2018-11-15", "close": 27.3067, "volume": 615805.0}, {"date": "2018-11-16", "close": 26.1867, "volume": 699222.0}, {"date": "2018-11-19", "close": 25.9733, "volume": 781506.0}, {"date": "2018-11-20", "close": 24.4, "volume": 408958.0}, {"date": "2018-11-21", "close": 24.5, "volume": 234268.0}, {"date": "2018-11-23", "close": 24.9867, "volume": 115978.0}, {"date": "2018-11-26", "close": 25.34, "volume": 221469.0}, {"date": "2018-11-27", "close": 25.0467, "volume": 199017.0}, {"date": "2018-11-28", "close": 25.5533, "volume": 248275.0}, {"date": "2018-11-29", "close": 25.3733, "volume": 388201.0}, {"date": "2018-11-30", "close": 25.3, "volume": 300991.0}, {"date": "2018-12-03", "close": 25.86, "volume": 290790.0}, {"date": "2018-12-04", "close": 24.1933, "volume": 273369.0}, {"date": "2018-12-06", "close": 23.7867, "volume": 309289.0}, {"date": "2018-12-07", "close": 23.42, "volume": 304353.0}, {"date": "2018-12-10", "close": 23.3733, "volume": 266649.0}, {"date": "2018-12-11", "close": 23.6267, "volume": 152379.0}, {"date": "2018-12-12", "close": 23.9467, "volume": 147265.0}, {"date": "2018-12-13", "close": 23.8733, "volume": 197185.0}, {"date": "2018-12-14", "close": 23.5333, "volume": 140604.0}, {"date": "2018-12-17", "close": 22.8533, "volume": 234277.0}, {"date": "2018-12-18", "close": 23.0867, "volume": 221439.0}, {"date": "2018-12-19", "close": 22.4533, "volume": 241500.0}, {"date": "2018-12-20", "close": 22.6, "volume": 288867.0}, {"date": "2018-12-21", "close": 21.8467, "volume": 693985.0}, {"date": "2018-12-24", "close": 21.6133, "volume": 116935.0}, {"date": "2018-12-26", "close": 22.2667, "volume": 210808.0}, {"date": "2018-12-27", "close": 22.5533, "volume": 199203.0}, {"date": "2018-12-28", "close": 23.2333, "volume": 234612.0}, {"date": "2018-12-31", "close": 23.3733, "volume": 232231.0}, {"date": "2019-01-02", "close": 23.38, "volume": 187266.0}, {"date": "2019-01-03", "close": 22.5133, "volume": 247551.0}, {"date": "2019-01-04", "close": 23.74, "volume": 368593.0}, {"date": "2019-01-07", "close": 24.1, "volume": 175536.0}, {"date": "2019-01-08", "close": 24.22, "volume": 212313.0}, {"date": "2019-01-09", "close": 24.18, "volume": 118330.0}, {"date": "2019-01-10", "close": 24.14, "volume": 94053.0}, {"date": "2019-01-11", "close": 23.8867, "volume": 159306.0}, {"date": "2019-01-14", "close": 23.7467, "volume": 120387.0}, {"date": "2019-01-15", "close": 23.62, "volume": 122457.0}, {"date": "2019-01-16", "close": 23.86, "volume": 129811.0}, {"date": "2019-01-17", "close": 24.5333, "volume": 220380.0}, {"date": "2019-01-18", "close": 25.1067, "volume": 150579.0}, {"date": "2019-01-22", "close": 25.12, "volume": 153559.0}, {"date": "2019-01-23", "close": 24.1733, "volume": 188355.0}, {"date": "2019-01-24", "close": 24.5267, "volume": 143098.0}, {"date": "2019-01-25", "close": 23.8067, "volume": 277750.0}, {"date": "2019-01-28", "close": 23.7333, "volume": 129250.0}, {"date": "2019-01-29", "close": 23.9867, "volume": 92301.0}, {"date": "2019-01-30", "close": 24.14, "volume": 127315.0}, {"date": "2019-01-31", "close": 24.6267, "volume": 173119.0}, {"date": "2019-02-01", "close": 24.36, "volume": 127194.0}, {"date": "2019-02-04", "close": 25.1067, "volume": 138577.0}, {"date": "2019-02-05", "close": 24.8933, "volume": 130153.0}, {"date": "2019-02-06", "close": 24.9133, "volume": 97483.0}, {"date": "2019-02-07", "close": 24.8533, "volume": 155880.0}, {"date": "2019-02-08", "close": 25.2067, "volume": 112357.0}, {"date": "2019-02-11", "close": 25.3667, "volume": 121305.0}, {"date": "2019-02-12", "close": 25.4667, "volume": 151044.0}, {"date": "2019-02-13", "close": 26.0867, "volume": 242043.0}, {"date": "2019-02-14", "close": 25.64, "volume": 239446.0}, {"date": "2019-02-15", "close": 26.3067, "volume": 177903.0}, {"date": "2019-02-19", "close": 26.9133, "volume": 185016.0}, {"date": "2019-02-20", "close": 27.2467, "volume": 199582.0}, {"date": "2019-02-21", "close": 27.6, "volume": 140248.0}, {"date": "2019-02-22", "close": 28.12, "volume": 235833.0}, {"date": "2019-02-25", "close": 28.1867, "volume": 222177.0}, {"date": "2019-02-26", "close": 27.8333, "volume": 182217.0}, {"date": "2019-02-27", "close": 27.7067, "volume": 219798.0}, {"date": "2019-02-28", "close": 26.5733, "volume": 275347.0}, {"date": "2019-03-01", "close": 27.5067, "volume": 294561.0}, {"date": "2019-03-04", "close": 27.8533, "volume": 325491.0}, {"date": "2019-03-05", "close": 28.2533, "volume": 214939.0}, {"date": "2019-03-06", "close": 28.28, "volume": 279817.0}, {"date": "2019-03-07", "close": 27.96, "volume": 143638.0}, {"date": "2019-03-08", "close": 27.7267, "volume": 168081.0}, {"date": "2019-03-11", "close": 27.58, "volume": 201552.0}, {"date": "2019-03-12", "close": 27.7133, "volume": 141867.0}, {"date": "2019-03-13", "close": 27.96, "volume": 133779.0}, {"date": "2019-03-14", "close": 27.46, "volume": 145323.0}, {"date": "2019-03-15", "close": 27.9533, "volume": 383884.0}, {"date": "2019-03-18", "close": 28.5333, "volume": 177877.0}, {"date": "2019-03-19", "close": 28.58, "volume": 116193.0}, {"date": "2019-03-20", "close": 28.5467, "volume": 244660.0}, {"date": "2019-03-21", "close": 29.52, "volume": 227284.0}, {"date": "2019-03-22", "close": 28.2533, "volume": 289953.0}, {"date": "2019-03-25", "close": 28.7867, "volume": 135792.0}, {"date": "2019-03-26", "close": 29.0267, "volume": 160761.0}, {"date": "2019-03-27", "close": 29.9533, "volume": 240838.0}, {"date": "2019-03-28", "close": 30.5467, "volume": 255429.0}, {"date": "2019-03-29", "close": 30.7867, "volume": 329016.0}, {"date": "2019-04-01", "close": 30.98, "volume": 207861.0}, {"date": "2019-04-02", "close": 30.22, "volume": 207639.0}, {"date": "2019-04-03", "close": 30.5333, "volume": 128164.0}, {"date": "2019-04-04", "close": 30.56, "volume": 172062.0}, {"date": "2019-04-05", "close": 30.66, "volume": 147258.0}, {"date": "2019-04-08", "close": 30.4867, "volume": 192156.0}, {"date": "2019-04-09", "close": 29.86, "volume": 184854.0}, {"date": "2019-04-10", "close": 29.92, "volume": 324070.0}, {"date": "2019-04-11", "close": 30.08, "volume": 164812.0}, {"date": "2019-04-12", "close": 30.84, "volume": 123130.0}, {"date": "2019-04-15", "close": 31.7333, "volume": 277510.0}, {"date": "2019-04-16", "close": 32.2667, "volume": 200266.0}, {"date": "2019-04-17", "close": 31.64, "volume": 194001.0}, {"date": "2019-04-18", "close": 31.7267, "volume": 180240.0}, {"date": "2019-04-22", "close": 31.86, "volume": 143139.0}, {"date": "2019-04-23", "close": 32.5533, "volume": 203665.0}, {"date": "2019-04-24", "close": 32.7867, "volume": 183532.0}, {"date": "2019-04-25", "close": 32.4667, "volume": 182527.0}, {"date": "2019-04-26", "close": 33.1867, "volume": 192022.0}, {"date": "2019-04-29", "close": 33.3933, "volume": 169654.0}, {"date": "2019-04-30", "close": 33.4733, "volume": 245922.0}, {"date": "2019-05-01", "close": 33.2467, "volume": 458260.0}, {"date": "2019-05-02", "close": 33.0133, "volume": 217839.0}, {"date": "2019-05-03", "close": 34.54, "volume": 229645.0}, {"date": "2019-05-06", "close": 32.9, "volume": 527844.0}, {"date": "2019-05-07", "close": 31.5867, "volume": 436791.0}, {"date": "2019-05-08", "close": 31.5667, "volume": 252714.0}, {"date": "2019-05-09", "close": 31.6467, "volume": 169023.0}, {"date": "2019-05-10", "close": 32.2667, "volume": 193761.0}, {"date": "2019-05-13", "close": 31.04, "volume": 227847.0}, {"date": "2019-05-14", "close": 31.0467, "volume": 181806.0}, {"date": "2019-05-15", "close": 31.0933, "volume": 205789.0}, {"date": "2019-05-16", "close": 30.8733, "volume": 293799.0}, {"date": "2019-05-17", "close": 30.6067, "volume": 172965.0}, {"date": "2019-05-20", "close": 31.16, "volume": 131227.0}, {"date": "2019-05-21", "close": 31.9467, "volume": 148635.0}, {"date": "2019-05-22", "close": 30.9133, "volume": 169167.0}, {"date": "2019-05-23", "close": 30.6933, "volume": 205926.0}, {"date": "2019-05-24", "close": 31.1, "volume": 178576.0}, {"date": "2019-05-28", "close": 30.86, "volume": 208906.0}, {"date": "2019-05-29", "close": 30.82, "volume": 327274.0}, {"date": "2019-05-30", "close": 30.94, "volume": 177333.0}, {"date": "2019-05-31", "close": 30.26, "volume": 213436.0}, {"date": "2019-06-03", "close": 30.5733, "volume": 266125.0}, {"date": "2019-06-04", "close": 31.8667, "volume": 112729.0}, {"date": "2019-06-05", "close": 32.0533, "volume": 237655.0}, {"date": "2019-06-06", "close": 32.12, "volume": 275425.0}, {"date": "2019-06-07", "close": 32.5667, "volume": 153855.0}, {"date": "2019-06-10", "close": 32.4267, "volume": 137073.0}, {"date": "2019-06-11", "close": 31.98, "volume": 146497.0}, {"date": "2019-06-12", "close": 31.8733, "volume": 102724.0}, {"date": "2019-06-13", "close": 32.6533, "volume": 139767.0}, {"date": "2019-06-14", "close": 32.0933, "volume": 109449.0}, {"date": "2019-06-17", "close": 32.02, "volume": 153390.0}, {"date": "2019-06-18", "close": 32.3933, "volume": 119236.0}, {"date": "2019-06-19", "close": 32.18, "volume": 122968.0}, {"date": "2019-06-20", "close": 32.9333, "volume": 198501.0}, {"date": "2019-06-21", "close": 32.0733, "volume": 315517.0}, {"date": "2019-06-24", "close": 32.3267, "volume": 174849.0}, {"date": "2019-06-25", "close": 31.8267, "volume": 184443.0}, {"date": "2019-06-26", "close": 32.32, "volume": 135412.0}, {"date": "2019-06-27", "close": 33.0133, "volume": 211729.0}, {"date": "2019-06-28", "close": 33.4533, "volume": 500931.0}, {"date": "2019-07-01", "close": 33.1533, "volume": 270382.0}, {"date": "2019-07-02", "close": 33.4133, "volume": 155164.0}, {"date": "2019-07-03", "close": 32.8467, "volume": 125095.0}, {"date": "2019-07-05", "close": 33.14, "volume": 94978.0}, {"date": "2019-07-08", "close": 33.32, "volume": 118284.0}, {"date": "2019-07-09", "close": 33.4267, "volume": 116454.0}, {"date": "2019-07-10", "close": 34.02, "volume": 190698.0}, {"date": "2019-07-11", "close": 33.2333, "volume": 125523.0}, {"date": "2019-07-12", "close": 34.16, "volume": 230610.0}, {"date": "2019-07-15", "close": 33.58, "volume": 177466.0}, {"date": "2019-07-16", "close": 33.7733, "volume": 224988.0}, {"date": "2019-07-17", "close": 33.3467, "volume": 108801.0}, {"date": "2019-07-18", "close": 33.7533, "volume": 122124.0}, {"date": "2019-07-19", "close": 34.1133, "volume": 299719.0}, {"date": "2019-07-22", "close": 33.7333, "volume": 137013.0}, {"date": "2019-07-23", "close": 34.5467, "volume": 162225.0}, {"date": "2019-07-24", "close": 35.0467, "volume": 156798.0}, {"date": "2019-07-25", "close": 33.7933, "volume": 141510.0}, {"date": "2019-07-26", "close": 34.5067, "volume": 130509.0}, {"date": "2019-07-29", "close": 33.7867, "volume": 143254.0}, {"date": "2019-07-30", "close": 34.4067, "volume": 234601.0}, {"date": "2019-07-31", "close": 33.8667, "volume": 454525.0}, {"date": "2019-08-01", "close": 34.5733, "volume": 366832.0}, {"date": "2019-08-02", "close": 31.0667, "volume": 462277.0}, {"date": "2019-08-05", "close": 30.64, "volume": 289593.0}, {"date": "2019-08-06", "close": 29.96, "volume": 261840.0}, {"date": "2019-08-07", "close": 29.8267, "volume": 156685.0}, {"date": "2019-08-08", "close": 30.2933, "volume": 167538.0}, {"date": "2019-08-09", "close": 29.32, "volume": 189861.0}, {"date": "2019-08-12", "close": 29.2133, "volume": 167328.0}, {"date": "2019-08-13", "close": 29.9667, "volume": 126027.0}, {"date": "2019-08-14", "close": 29.5867, "volume": 157222.0}, {"date": "2019-08-15", "close": 30.2467, "volume": 120327.0}, {"date": "2019-08-16", "close": 31.38, "volume": 157611.0}, {"date": "2019-08-19", "close": 31.5867, "volume": 219982.0}, {"date": "2019-08-20", "close": 31.2267, "volume": 151627.0}, {"date": "2019-08-21", "close": 31.8467, "volume": 158704.0}, {"date": "2019-08-22", "close": 31.3667, "volume": 251752.0}, {"date": "2019-08-23", "close": 30.3867, "volume": 163357.0}, {"date": "2019-08-26", "close": 30.9467, "volume": 145167.0}, {"date": "2019-08-27", "close": 30.5067, "volume": 184822.0}, {"date": "2019-08-28", "close": 31.18, "volume": 89142.0}, {"date": "2019-08-29", "close": 31.6867, "volume": 128685.0}, {"date": "2019-08-30", "close": 31.98, "volume": 123951.0}, {"date": "2019-09-03", "close": 30.7533, "volume": 146031.0}, {"date": "2019-09-04", "close": 31.7467, "volume": 177118.0}, {"date": "2019-09-05", "close": 32.28, "volume": 210252.0}, {"date": "2019-09-06", "close": 31.6667, "volume": 136284.0}, {"date": "2019-09-09", "close": 31.6133, "volume": 142803.0}, {"date": "2019-09-10", "close": 31.8733, "volume": 157087.0}, {"date": "2019-09-11", "close": 33.1067, "volume": 233923.0}, {"date": "2019-09-12", "close": 33.7533, "volume": 362109.0}, {"date": "2019-09-13", "close": 33.2267, "volume": 288694.0}, {"date": "2019-09-16", "close": 33.8, "volume": 170970.0}, {"date": "2019-09-17", "close": 34.0933, "volume": 131050.0}, {"date": "2019-09-18", "close": 33.5333, "volume": 214200.0}, {"date": "2019-09-19", "close": 33.0467, "volume": 223347.0}, {"date": "2019-09-20", "close": 32.6, "volume": 583537.0}, {"date": "2019-09-23", "close": 32.1867, "volume": 173500.0}, {"date": "2019-09-24", "close": 30.86, "volume": 270523.0}, {"date": "2019-09-25", "close": 31.9733, "volume": 218410.0}, {"date": "2019-09-26", "close": 30.58, "volume": 244696.0}, {"date": "2019-09-27", "close": 30.3333, "volume": 402249.0}, {"date": "2019-09-30", "close": 30.6267, "volume": 336843.0}, {"date": "2019-10-01", "close": 30.52, "volume": 360127.0}, {"date": "2019-10-02", "close": 29.0933, "volume": 436711.0}, {"date": "2019-10-03", "close": 29.36, "volume": 211057.0}, {"date": "2019-10-04", "close": 30.1933, "volume": 223887.0}, {"date": "2019-10-07", "close": 29.9667, "volume": 308377.0}, {"date": "2019-10-08", "close": 29.9267, "volume": 151746.0}, {"date": "2019-10-09", "close": 30.08, "volume": 177066.0}, {"date": "2019-10-10", "close": 30.34, "volume": 203428.0}, {"date": "2019-10-11", "close": 31.3467, "volume": 269380.0}, {"date": "2019-10-14", "close": 31.22, "volume": 274021.0}, {"date": "2019-10-15", "close": 31.3667, "volume": 191002.0}, {"date": "2019-10-16", "close": 31.42, "volume": 166489.0}, {"date": "2019-10-17", "close": 31.84, "volume": 311370.0}, {"date": "2019-10-18", "close": 31.38, "volume": 193915.0}, {"date": "2019-10-21", "close": 32.0, "volume": 205021.0}, {"date": "2019-10-22", "close": 31.7267, "volume": 134844.0}, {"date": "2019-10-23", "close": 31.38, "volume": 183910.0}, {"date": "2019-10-24", "close": 31.7267, "volume": 171360.0}, {"date": "2019-10-25", "close": 31.8933, "volume": 144054.0}, {"date": "2019-10-28", "close": 32.88, "volume": 199203.0}, {"date": "2019-10-29", "close": 33.1267, "volume": 246355.0}, {"date": "2019-10-30", "close": 33.1067, "volume": 210574.0}, {"date": "2019-10-31", "close": 32.44, "volume": 469305.0}, {"date": "2019-11-01", "close": 32.74, "volume": 344610.0}, {"date": "2019-11-04", "close": 33.0733, "volume": 277798.0}, {"date": "2019-11-05", "close": 33.1467, "volume": 181125.0}, {"date": "2019-11-06", "close": 33.0533, "volume": 153316.0}, {"date": "2019-11-07", "close": 33.02, "volume": 119128.0}, {"date": "2019-11-08", "close": 33.42, "volume": 179358.0}, {"date": "2019-11-11", "close": 33.5133, "volume": 149031.0}, {"date": "2019-11-12", "close": 33.5133, "volume": 169504.0}, {"date": "2019-11-13", "close": 33.7533, "volume": 162072.0}, {"date": "2019-11-14", "close": 33.64, "volume": 133590.0}, {"date": "2019-11-15", "close": 33.56, "volume": 171217.0}, {"date": "2019-11-18", "close": 33.5, "volume": 156798.0}, {"date": "2019-11-19", "close": 33.7933, "volume": 154894.0}, {"date": "2019-11-20", "close": 33.0267, "volume": 290991.0}, {"date": "2019-11-21", "close": 32.2433, "volume": 387837.0}, {"date": "2019-11-22", "close": 32.2567, "volume": 304419.0}, {"date": "2019-11-25", "close": 33.04, "volume": 357279.0}, {"date": "2019-11-26", "close": 32.9, "volume": 256705.0}, {"date": "2019-11-27", "close": 32.96, "volume": 177837.0}, {"date": "2019-11-29", "close": 32.9133, "volume": 64690.0}, {"date": "2019-12-02", "close": 32.3867, "volume": 198784.0}, {"date": "2019-12-03", "close": 31.72, "volume": 150096.0}, {"date": "2019-12-04", "close": 32.2467, "volume": 257460.0}, {"date": "2019-12-05", "close": 32.7533, "volume": 214017.0}, {"date": "2019-12-06", "close": 33.5333, "volume": 321879.0}, {"date": "2019-12-09", "close": 32.9467, "volume": 298774.0}, {"date": "2019-12-10", "close": 32.4067, "volume": 186469.0}, {"date": "2019-12-11", "close": 32.9, "volume": 209763.0}, {"date": "2019-12-12", "close": 33.4933, "volume": 249321.0}, {"date": "2019-12-13", "close": 33.32, "volume": 186718.0}, {"date": "2019-12-16", "close": 32.6933, "volume": 283560.0}, {"date": "2019-12-17", "close": 33.46, "volume": 293614.0}, {"date": "2019-12-18", "close": 33.2933, "volume": 254793.0}, {"date": "2019-12-19", "close": 32.8667, "volume": 170383.0}, {"date": "2019-12-20", "close": 33.24, "volume": 994123.0}, {"date": "2019-12-23", "close": 33.3067, "volume": 137269.0}, {"date": "2019-12-24", "close": 33.2, "volume": 67587.0}, {"date": "2019-12-26", "close": 33.2667, "volume": 86479.0}, {"date": "2019-12-27", "close": 33.2067, "volume": 104290.0}, {"date": "2019-12-30", "close": 32.92, "volume": 183129.0}, {"date": "2019-12-31", "close": 32.94, "volume": 268341.0}, {"date": "2020-01-02", "close": 33.26, "volume": 287050.0}, {"date": "2020-01-03", "close": 33.5667, "volume": 275014.0}, {"date": "2020-01-06", "close": 33.5067, "volume": 137665.0}, {"date": "2020-01-07", "close": 33.4333, "volume": 106447.0}, {"date": "2020-01-08", "close": 33.34, "volume": 185103.0}, {"date": "2020-01-09", "close": 33.9, "volume": 142461.0}, {"date": "2020-01-10", "close": 33.8733, "volume": 189772.0}, {"date": "2020-01-13", "close": 34.6333, "volume": 119251.0}, {"date": "2020-01-14", "close": 34.6033, "volume": 158719.0}, {"date": "2020-01-15", "close": 34.8533, "volume": 185167.0}, {"date": "2020-01-16", "close": 35.1333, "volume": 177088.0}, {"date": "2020-01-17", "close": 35.2533, "volume": 197302.0}, {"date": "2020-01-21", "close": 35.2333, "volume": 179818.0}, {"date": "2020-01-22", "close": 35.3, "volume": 175137.0}, {"date": "2020-01-23", "close": 35.8667, "volume": 245617.0}, {"date": "2020-01-24", "close": 35.6333, "volume": 155052.0}, {"date": "2020-01-27", "close": 35.6, "volume": 122781.0}, {"date": "2020-01-28", "close": 35.7933, "volume": 149212.0}, {"date": "2020-01-29", "close": 35.74, "volume": 118684.0}, {"date": "2020-01-30", "close": 36.1867, "volume": 133234.0}, {"date": "2020-01-31", "close": 34.96, "volume": 199444.0}, {"date": "2020-02-03", "close": 35.3867, "volume": 223627.0}, {"date": "2020-02-04", "close": 35.6, "volume": 313717.0}, {"date": "2020-02-05", "close": 36.0667, "volume": 233208.0}, {"date": "2020-02-06", "close": 36.24, "volume": 176532.0}, {"date": "2020-02-07", "close": 36.3333, "volume": 99561.0}, {"date": "2020-02-10", "close": 36.5767, "volume": 196564.0}, {"date": "2020-02-11", "close": 36.74, "volume": 136684.0}, {"date": "2020-02-12", "close": 37.1133, "volume": 205534.0}, {"date": "2020-02-13", "close": 37.5733, "volume": 123025.0}, {"date": "2020-02-14", "close": 38.0533, "volume": 165372.0}, {"date": "2020-02-18", "close": 37.16, "volume": 139312.0}, {"date": "2020-02-19", "close": 38.0933, "volume": 128604.0}, {"date": "2020-02-20", "close": 37.66, "volume": 137170.0}, {"date": "2020-02-21", "close": 36.83, "volume": 208866.0}, {"date": "2020-02-24", "close": 35.84, "volume": 215964.0}, {"date": "2020-02-25", "close": 35.3467, "volume": 318168.0}, {"date": "2020-02-26", "close": 35.4133, "volume": 337300.0}, {"date": "2020-02-27", "close": 38.3933, "volume": 698010.0}, {"date": "2020-02-28", "close": 36.6733, "volume": 824518.0}, {"date": "2020-03-02", "close": 38.5933, "volume": 341421.0}, {"date": "2020-03-03", "close": 37.4533, "volume": 363804.0}, {"date": "2020-03-04", "close": 39.8533, "volume": 309972.0}, {"date": "2020-03-05", "close": 39.0733, "volume": 334719.0}, {"date": "2020-03-06", "close": 39.3133, "volume": 373846.0}, {"date": "2020-03-09", "close": 34.4533, "volume": 630771.0}, {"date": "2020-03-10", "close": 34.64, "volume": 580663.0}, {"date": "2020-03-11", "close": 29.48, "volume": 1897527.0}, {"date": "2020-03-12", "close": 27.5133, "volume": 1192716.0}, {"date": "2020-03-13", "close": 34.7333, "volume": 887832.0}, {"date": "2020-03-16", "close": 34.1933, "volume": 838920.0}, {"date": "2020-03-17", "close": 31.9267, "volume": 1475629.0}, {"date": "2020-03-18", "close": 31.5733, "volume": 634029.0}, {"date": "2020-03-19", "close": 32.78, "volume": 856435.0}, {"date": "2020-03-20", "close": 30.26, "volume": 714240.0}, {"date": "2020-03-23", "close": 31.8333, "volume": 467133.0}, {"date": "2020-03-24", "close": 30.3267, "volume": 532261.0}, {"date": "2020-03-25", "close": 28.5, "volume": 603856.0}, {"date": "2020-03-26", "close": 32.2733, "volume": 525385.0}, {"date": "2020-03-27", "close": 30.84, "volume": 342963.0}, {"date": "2020-03-30", "close": 32.1733, "volume": 391680.0}, {"date": "2020-03-31", "close": 32.2133, "volume": 583390.0}, {"date": "2020-04-01", "close": 31.2533, "volume": 390643.0}, {"date": "2020-04-02", "close": 32.1067, "volume": 284749.0}, {"date": "2020-04-03", "close": 29.94, "volume": 397734.0}, {"date": "2020-04-06", "close": 32.1533, "volume": 419077.0}, {"date": "2020-04-07", "close": 31.3, "volume": 424731.0}, {"date": "2020-04-08", "close": 32.7, "volume": 299556.0}, {"date": "2020-04-09", "close": 31.94, "volume": 404229.0}, {"date": "2020-04-13", "close": 31.84, "volume": 361596.0}, {"date": "2020-04-14", "close": 31.6267, "volume": 551416.0}, {"date": "2020-04-15", "close": 31.08, "volume": 304645.0}, {"date": "2020-04-16", "close": 30.3467, "volume": 410356.0}, {"date": "2020-04-17", "close": 31.9, "volume": 403284.0}, {"date": "2020-04-20", "close": 30.92, "volume": 321658.0}, {"date": "2020-04-21", "close": 29.8667, "volume": 239845.0}, {"date": "2020-04-22", "close": 30.3867, "volume": 310282.0}, {"date": "2020-04-23", "close": 31.98, "volume": 372919.0}, {"date": "2020-04-24", "close": 31.78, "volume": 296076.0}, {"date": "2020-04-27", "close": 32.0333, "volume": 416800.0}, {"date": "2020-04-28", "close": 32.2133, "volume": 269775.0}, {"date": "2020-04-29", "close": 32.3533, "volume": 745441.0}, {"date": "2020-04-30", "close": 31.76, "volume": 406197.0}, {"date": "2020-05-01", "close": 30.2733, "volume": 342331.0}, {"date": "2020-05-04", "close": 30.2733, "volume": 383157.0}, {"date": "2020-05-05", "close": 30.7533, "volume": 398007.0}, {"date": "2020-05-06", "close": 31.28, "volume": 303939.0}, {"date": "2020-05-07", "close": 32.3867, "volume": 698554.0}, {"date": "2020-05-08", "close": 32.6267, "volume": 506113.0}, {"date": "2020-05-11", "close": 32.2933, "volume": 500322.0}, {"date": "2020-05-12", "close": 31.69, "volume": 370290.0}, {"date": "2020-05-13", "close": 31.0067, "volume": 350818.0}, {"date": "2020-05-14", "close": 30.6267, "volume": 379203.0}, {"date": "2020-05-15", "close": 31.8333, "volume": 395190.0}, {"date": "2020-05-18", "close": 34.0467, "volume": 326992.0}, {"date": "2020-05-19", "close": 33.28, "volume": 210462.0}, {"date": "2020-05-20", "close": 33.5533, "volume": 274636.0}, {"date": "2020-05-21", "close": 34.5267, "volume": 242161.0}, {"date": "2020-05-22", "close": 34.4667, "volume": 274705.0}, {"date": "2020-05-26", "close": 36.52, "volume": 309066.0}, {"date": "2020-05-27", "close": 36.6533, "volume": 429310.0}, {"date": "2020-05-28", "close": 36.1467, "volume": 308505.0}, {"date": "2020-05-29", "close": 36.1133, "volume": 432646.0}, {"date": "2020-06-01", "close": 36.18, "volume": 460398.0}, {"date": "2020-06-02", "close": 36.1733, "volume": 370882.0}, {"date": "2020-06-03", "close": 36.92, "volume": 320863.0}, {"date": "2020-06-04", "close": 37.3667, "volume": 236194.0}, {"date": "2020-06-05", "close": 38.9133, "volume": 432060.0}, {"date": "2020-06-08", "close": 38.5467, "volume": 424369.0}, {"date": "2020-06-09", "close": 38.1933, "volume": 316873.0}, {"date": "2020-06-10", "close": 37.5667, "volume": 324939.0}, {"date": "2020-06-11", "close": 34.5933, "volume": 617964.0}, {"date": "2020-06-12", "close": 34.64, "volume": 258549.0}, {"date": "2020-06-15", "close": 35.14, "volume": 290268.0}, {"date": "2020-06-16", "close": 35.86, "volume": 208887.0}, {"date": "2020-06-17", "close": 35.42, "volume": 209193.0}, {"date": "2020-06-18", "close": 35.5867, "volume": 199981.0}, {"date": "2020-06-19", "close": 35.5867, "volume": 484635.0}, {"date": "2020-06-22", "close": 36.0333, "volume": 232290.0}, {"date": "2020-06-23", "close": 36.14, "volume": 181272.0}, {"date": "2020-06-24", "close": 35.18, "volume": 251400.0}, {"date": "2020-06-25", "close": 35.3933, "volume": 319638.0}, {"date": "2020-06-26", "close": 33.82, "volume": 577555.0}, {"date": "2020-06-29", "close": 35.78, "volume": 372984.0}, {"date": "2020-06-30", "close": 36.1933, "volume": 271993.0}, {"date": "2020-07-01", "close": 35.1267, "volume": 262449.0}, {"date": "2020-07-02", "close": 35.82, "volume": 255523.0}, {"date": "2020-07-06", "close": 36.3933, "volume": 198013.0}, {"date": "2020-07-07", "close": 36.8067, "volume": 637960.0}, {"date": "2020-07-08", "close": 36.18, "volume": 394389.0}, {"date": "2020-07-09", "close": 35.6267, "volume": 276562.0}, {"date": "2020-07-10", "close": 36.12, "volume": 172983.0}, {"date": "2020-07-13", "close": 36.3133, "volume": 490062.0}, {"date": "2020-07-14", "close": 37.4933, "volume": 359268.0}, {"date": "2020-07-15", "close": 38.44, "volume": 462072.0}, {"date": "2020-07-16", "close": 38.4267, "volume": 218928.0}, {"date": "2020-07-17", "close": 38.7333, "volume": 280327.0}, {"date": "2020-07-20", "close": 38.34, "volume": 153214.0}, {"date": "2020-07-21", "close": 38.6, "volume": 193603.0}, {"date": "2020-07-22", "close": 38.74, "volume": 220426.0}, {"date": "2020-07-23", "close": 38.9933, "volume": 435360.0}, {"date": "2020-07-24", "close": 38.4267, "volume": 193314.0}, {"date": "2020-07-27", "close": 38.6133, "volume": 155739.0}, {"date": "2020-07-28", "close": 38.0267, "volume": 307731.0}, {"date": "2020-07-29", "close": 39.4, "volume": 315981.0}, {"date": "2020-07-30", "close": 38.8267, "volume": 271032.0}, {"date": "2020-07-31", "close": 39.5, "volume": 391608.0}, {"date": "2020-08-03", "close": 40.2133, "volume": 337060.0}, {"date": "2020-08-04", "close": 39.7933, "volume": 227557.0}, {"date": "2020-08-05", "close": 39.9867, "volume": 270696.0}, {"date": "2020-08-06", "close": 37.9467, "volume": 722128.0}, {"date": "2020-08-07", "close": 39.06, "volume": 328521.0}, {"date": "2020-08-10", "close": 39.6333, "volume": 284595.0}, {"date": "2020-08-11", "close": 40.0133, "volume": 343605.0}, {"date": "2020-08-12", "close": 39.7267, "volume": 282784.0}, {"date": "2020-08-13", "close": 39.4333, "volume": 205747.0}, {"date": "2020-08-14", "close": 38.54, "volume": 319267.0}, {"date": "2020-08-17", "close": 39.6467, "volume": 275970.0}, {"date": "2020-08-18", "close": 39.84, "volume": 217744.0}, {"date": "2020-08-19", "close": 39.6467, "volume": 234910.0}, {"date": "2020-08-20", "close": 39.12, "volume": 234900.0}, {"date": "2020-08-21", "close": 39.0533, "volume": 265824.0}, {"date": "2020-08-24", "close": 39.12, "volume": 210928.0}, {"date": "2020-08-25", "close": 38.8467, "volume": 221473.0}, {"date": "2020-08-26", "close": 38.66, "volume": 209613.0}, {"date": "2020-08-27", "close": 38.6467, "volume": 307966.0}, {"date": "2020-08-28", "close": 38.3267, "volume": 205513.0}, {"date": "2020-08-31", "close": 37.9533, "volume": 330270.0}, {"date": "2020-09-01", "close": 38.0933, "volume": 466492.0}, {"date": "2020-09-02", "close": 38.5267, "volume": 270553.0}, {"date": "2020-09-03", "close": 38.0, "volume": 249286.0}, {"date": "2020-09-04", "close": 37.62, "volume": 191986.0}, {"date": "2020-09-08", "close": 37.0, "volume": 228534.0}, {"date": "2020-09-09", "close": 37.0933, "volume": 235744.0}, {"date": "2020-09-10", "close": 37.3933, "volume": 394642.0}, {"date": "2020-09-11", "close": 37.64, "volume": 330322.0}, {"date": "2020-09-14", "close": 37.76, "volume": 361591.0}, {"date": "2020-09-15", "close": 38.2667, "volume": 235318.0}, {"date": "2020-09-16", "close": 38.56, "volume": 305689.0}, {"date": "2020-09-17", "close": 38.54, "volume": 313302.0}, {"date": "2020-09-18", "close": 38.18, "volume": 778881.0}, {"date": "2020-09-21", "close": 37.3667, "volume": 332937.0}, {"date": "2020-09-22", "close": 37.9933, "volume": 267382.0}, {"date": "2020-09-23", "close": 37.52, "volume": 341005.0}, {"date": "2020-09-24", "close": 38.2267, "volume": 266376.0}, {"date": "2020-09-25", "close": 38.2867, "volume": 181900.0}, {"date": "2020-09-28", "close": 38.9333, "volume": 226395.0}, {"date": "2020-09-29", "close": 39.7267, "volume": 260023.0}, {"date": "2020-09-30", "close": 40.1667, "volume": 442294.0}, {"date": "2020-10-01", "close": 40.36, "volume": 309037.0}, {"date": "2020-10-02", "close": 40.62, "volume": 209460.0}, {"date": "2020-10-05", "close": 41.3667, "volume": 227377.0}, {"date": "2020-10-06", "close": 41.92, "volume": 350821.0}, {"date": "2020-10-07", "close": 41.9, "volume": 349254.0}, {"date": "2020-10-08", "close": 41.8467, "volume": 189739.0}, {"date": "2020-10-09", "close": 42.3733, "volume": 201367.0}, {"date": "2020-10-12", "close": 43.5267, "volume": 218728.0}, {"date": "2020-10-13", "close": 42.7133, "volume": 253389.0}, {"date": "2020-10-14", "close": 42.7933, "volume": 214261.0}, {"date": "2020-10-15", "close": 42.1933, "volume": 233229.0}, {"date": "2020-10-16", "close": 42.0533, "volume": 163579.0}, {"date": "2020-10-19", "close": 40.8933, "volume": 173538.0}, {"date": "2020-10-20", "close": 40.9267, "volume": 134536.0}, {"date": "2020-10-21", "close": 40.66, "volume": 137982.0}, {"date": "2020-10-22", "close": 40.82, "volume": 184125.0}, {"date": "2020-10-23", "close": 41.24, "volume": 131713.0}, {"date": "2020-10-26", "close": 40.52, "volume": 156756.0}, {"date": "2020-10-27", "close": 40.0667, "volume": 200641.0}, {"date": "2020-10-28", "close": 38.3533, "volume": 398989.0}, {"date": "2020-10-29", "close": 39.32, "volume": 280389.0}, {"date": "2020-10-30", "close": 38.94, "volume": 194704.0}, {"date": "2020-11-02", "close": 39.6667, "volume": 241918.0}, {"date": "2020-11-03", "close": 40.4133, "volume": 233248.0}, {"date": "2020-11-04", "close": 39.7733, "volume": 230997.0}, {"date": "2020-11-05", "close": 41.12, "volume": 305029.0}, {"date": "2020-11-06", "close": 42.36, "volume": 244993.0}, {"date": "2020-11-09", "close": 42.2133, "volume": 643194.0}, {"date": "2020-11-10", "close": 43.7133, "volume": 473907.0}, {"date": "2020-11-11", "close": 43.6067, "volume": 204595.0}, {"date": "2020-11-12", "close": 41.9533, "volume": 297624.0}, {"date": "2020-11-13", "close": 43.3933, "volume": 231826.0}, {"date": "2020-11-16", "close": 44.6533, "volume": 289353.0}, {"date": "2020-11-17", "close": 44.8267, "volume": 340174.0}, {"date": "2020-11-18", "close": 44.6733, "volume": 424338.0}, {"date": "2020-11-19", "close": 43.84, "volume": 232918.0}, {"date": "2020-11-20", "close": 43.6467, "volume": 566916.0}, {"date": "2020-11-23", "close": 44.0, "volume": 201325.0}, {"date": "2020-11-24", "close": 44.5333, "volume": 244630.0}, {"date": "2020-11-25", "close": 43.9133, "volume": 236377.0}, {"date": "2020-11-27", "close": 43.9467, "volume": 87108.0}, {"date": "2020-11-30", "close": 43.42, "volume": 339382.0}, {"date": "2020-12-01", "close": 42.8267, "volume": 317824.0}, {"date": "2020-12-02", "close": 42.4867, "volume": 219997.0}, {"date": "2020-12-03", "close": 41.3333, "volume": 466468.0}, {"date": "2020-12-04", "close": 41.6333, "volume": 252511.0}, {"date": "2020-12-07", "close": 41.4333, "volume": 220510.0}, {"date": "2020-12-08", "close": 41.4867, "volume": 355198.0}, {"date": "2020-12-09", "close": 42.2533, "volume": 258303.0}, {"date": "2020-12-10", "close": 41.6667, "volume": 193009.0}, {"date": "2020-12-11", "close": 42.0667, "volume": 154821.0}, {"date": "2020-12-14", "close": 41.5867, "volume": 262212.0}, {"date": "2020-12-15", "close": 42.1533, "volume": 213753.0}, {"date": "2020-12-16", "close": 41.92, "volume": 180853.0}, {"date": "2020-12-17", "close": 43.2267, "volume": 263589.0}, {"date": "2020-12-18", "close": 42.88, "volume": 735612.0}, {"date": "2020-12-21", "close": 42.8267, "volume": 229923.0}, {"date": "2020-12-22", "close": 42.88, "volume": 183499.0}, {"date": "2020-12-23", "close": 43.4733, "volume": 249987.0}, {"date": "2020-12-24", "close": 43.6533, "volume": 58162.0}, {"date": "2020-12-28", "close": 44.4133, "volume": 331855.0}, {"date": "2020-12-29", "close": 44.48, "volume": 406050.0}, {"date": "2020-12-30", "close": 44.3267, "volume": 276565.0}, {"date": "2020-12-31", "close": 44.42, "volume": 259323.0}, {"date": "2021-01-04", "close": 43.14, "volume": 420006.0}, {"date": "2021-01-05", "close": 43.6267, "volume": 232750.0}, {"date": "2021-01-06", "close": 45.92, "volume": 588568.0}, {"date": "2021-01-07", "close": 46.98, "volume": 471205.0}, {"date": "2021-01-08", "close": 46.2067, "volume": 377094.0}, {"date": "2021-01-11", "close": 46.2467, "volume": 222013.0}, {"date": "2021-01-12", "close": 47.5733, "volume": 213166.0}, {"date": "2021-01-13", "close": 46.7133, "volume": 211260.0}, {"date": "2021-01-14", "close": 47.26, "volume": 209824.0}, {"date": "2021-01-15", "close": 46.96, "volume": 234121.0}, {"date": "2021-01-19", "close": 47.0533, "volume": 176535.0}, {"date": "2021-01-20", "close": 47.8, "volume": 228975.0}, {"date": "2021-01-21", "close": 47.7667, "volume": 250296.0}, {"date": "2021-01-22", "close": 48.4933, "volume": 244122.0}, {"date": "2021-01-25", "close": 48.8667, "volume": 350139.0}, {"date": "2021-01-26", "close": 49.1533, "volume": 245965.0}, {"date": "2021-01-27", "close": 50.3933, "volume": 421377.0}, {"date": "2021-01-28", "close": 49.3533, "volume": 422049.0}, {"date": "2021-01-29", "close": 49.3333, "volume": 597105.0}, {"date": "2021-02-01", "close": 49.9733, "volume": 307843.0}, {"date": "2021-02-02", "close": 50.5667, "volume": 196671.0}, {"date": "2021-02-03", "close": 50.36, "volume": 207940.0}, {"date": "2021-02-04", "close": 51.2467, "volume": 169095.0}, {"date": "2021-02-05", "close": 51.76, "volume": 146368.0}, {"date": "2021-02-08", "close": 53.6467, "volume": 314458.0}, {"date": "2021-02-09", "close": 53.8667, "volume": 455011.0}, {"date": "2021-02-10", "close": 53.1, "volume": 199420.0}, {"date": "2021-02-11", "close": 52.9067, "volume": 231975.0}, {"date": "2021-02-12", "close": 52.8067, "volume": 189318.0}, {"date": "2021-02-16", "close": 51.2067, "volume": 232710.0}, {"date": "2021-02-17", "close": 50.3533, "volume": 303376.0}, {"date": "2021-02-18", "close": 50.3267, "volume": 222913.0}, {"date": "2021-02-19", "close": 51.3333, "volume": 292921.0}, {"date": "2021-02-22", "close": 50.6667, "volume": 221662.0}, {"date": "2021-02-23", "close": 51.22, "volume": 199075.0}, {"date": "2021-02-24", "close": 51.92, "volume": 198310.0}, {"date": "2021-02-25", "close": 51.0867, "volume": 280644.0}, {"date": "2021-02-26", "close": 51.4, "volume": 286912.0}, {"date": "2021-03-01", "close": 51.5867, "volume": 217488.0}, {"date": "2021-03-02", "close": 49.9467, "volume": 217374.0}, {"date": "2021-03-03", "close": 49.3933, "volume": 214173.0}, {"date": "2021-03-04", "close": 48.0467, "volume": 357282.0}, {"date": "2021-03-05", "close": 48.5333, "volume": 493882.0}, {"date": "2021-03-08", "close": 48.7667, "volume": 349578.0}, {"date": "2021-03-09", "close": 49.1667, "volume": 182095.0}, {"date": "2021-03-10", "close": 49.44, "volume": 197643.0}, {"date": "2021-03-11", "close": 48.9067, "volume": 393217.0}, {"date": "2021-03-12", "close": 49.9067, "volume": 346305.0}, {"date": "2021-03-15", "close": 50.0, "volume": 246915.0}, {"date": "2021-03-16", "close": 48.6333, "volume": 275515.0}, {"date": "2021-03-17", "close": 48.3733, "volume": 266329.0}, {"date": "2021-03-18", "close": 48.5667, "volume": 219958.0}, {"date": "2021-03-19", "close": 48.2267, "volume": 672297.0}, {"date": "2021-03-22", "close": 47.32, "volume": 192232.0}, {"date": "2021-03-23", "close": 46.7, "volume": 277180.0}, {"date": "2021-03-24", "close": 46.3133, "volume": 190264.0}, {"date": "2021-03-25", "close": 47.22, "volume": 187842.0}, {"date": "2021-03-26", "close": 48.22, "volume": 210189.0}, {"date": "2021-03-29", "close": 46.94, "volume": 303099.0}, {"date": "2021-03-30", "close": 47.18, "volume": 180444.0}, {"date": "2021-03-31", "close": 46.6733, "volume": 401896.0}, {"date": "2021-04-01", "close": 47.2467, "volume": 249903.0}, {"date": "2021-04-05", "close": 47.2267, "volume": 168957.0}, {"date": "2021-04-06", "close": 47.0333, "volume": 167674.0}, {"date": "2021-04-07", "close": 45.9467, "volume": 147699.0}, {"date": "2021-04-08", "close": 45.8, "volume": 200044.0}, {"date": "2021-04-09", "close": 46.7733, "volume": 183558.0}, {"date": "2021-04-12", "close": 46.4533, "volume": 201234.0}, {"date": "2021-04-13", "close": 45.8867, "volume": 208512.0}, {"date": "2021-04-14", "close": 45.8933, "volume": 148798.0}, {"date": "2021-04-15", "close": 46.4533, "volume": 142668.0}, {"date": "2021-04-16", "close": 46.34, "volume": 105222.0}, {"date": "2021-04-19", "close": 46.1867, "volume": 153996.0}, {"date": "2021-04-20", "close": 45.6067, "volume": 128185.0}, {"date": "2021-04-21", "close": 46.1933, "volume": 89667.0}, {"date": "2021-04-22", "close": 46.4533, "volume": 155977.0}, {"date": "2021-04-23", "close": 46.5333, "volume": 135792.0}, {"date": "2021-04-26", "close": 45.6933, "volume": 117090.0}, {"date": "2021-04-27", "close": 45.6867, "volume": 101059.0}, {"date": "2021-04-28", "close": 45.4067, "volume": 188230.0}, {"date": "2021-04-29", "close": 45.04, "volume": 109525.0}, {"date": "2021-04-30", "close": 43.6067, "volume": 264967.0}, {"date": "2021-05-03", "close": 44.1333, "volume": 327397.0}, {"date": "2021-05-04", "close": 42.7067, "volume": 135985.0}, {"date": "2021-05-05", "close": 42.48, "volume": 161646.0}, {"date": "2021-05-06", "close": 42.68, "volume": 271161.0}, {"date": "2021-05-07", "close": 44.1933, "volume": 169720.0}, {"date": "2021-05-10", "close": 43.9467, "volume": 213921.0}, {"date": "2021-05-11", "close": 43.4933, "volume": 169711.0}, {"date": "2021-05-12", "close": 42.9867, "volume": 236743.0}, {"date": "2021-05-13", "close": 44.3, "volume": 259377.0}, {"date": "2021-05-14", "close": 45.76, "volume": 203806.0}, {"date": "2021-05-17", "close": 45.2467, "volume": 201948.0}, {"date": "2021-05-18", "close": 44.36, "volume": 214401.0}, {"date": "2021-05-19", "close": 44.3333, "volume": 155536.0}, {"date": "2021-05-20", "close": 44.5867, "volume": 126877.0}, {"date": "2021-05-21", "close": 44.5333, "volume": 239962.0}, {"date": "2021-05-24", "close": 44.24, "volume": 232363.0}, {"date": "2021-05-25", "close": 43.9733, "volume": 224002.0}, {"date": "2021-05-26", "close": 44.3667, "volume": 189073.0}, {"date": "2021-05-27", "close": 43.9733, "volume": 261727.0}, {"date": "2021-05-28", "close": 44.1667, "volume": 238756.0}, {"date": "2021-06-01", "close": 44.2867, "volume": 287272.0}, {"date": "2021-06-02", "close": 42.4667, "volume": 235644.0}, {"date": "2021-06-03", "close": 42.7867, "volume": 156183.0}, {"date": "2021-06-04", "close": 42.88, "volume": 134301.0}, {"date": "2021-06-07", "close": 42.98, "volume": 165858.0}, {"date": "2021-06-08", "close": 43.04, "volume": 129070.0}, {"date": "2021-06-09", "close": 43.0333, "volume": 160758.0}, {"date": "2021-06-10", "close": 42.5067, "volume": 213676.0}, {"date": "2021-06-11", "close": 43.06, "volume": 143419.0}, {"date": "2021-06-14", "close": 42.5733, "volume": 254920.0}, {"date": "2021-06-15", "close": 42.6, "volume": 211350.0}, {"date": "2021-06-16", "close": 41.8867, "volume": 220584.0}, {"date": "2021-06-17", "close": 42.1267, "volume": 226285.0}, {"date": "2021-06-18", "close": 40.6, "volume": 462201.0}, {"date": "2021-06-21", "close": 41.7067, "volume": 287203.0}, {"date": "2021-06-22", "close": 41.3133, "volume": 246634.0}, {"date": "2021-06-23", "close": 40.66, "volume": 205908.0}, {"date": "2021-06-24", "close": 40.84, "volume": 193903.0}, {"date": "2021-06-25", "close": 40.72, "volume": 587122.0}, {"date": "2021-06-28", "close": 40.9467, "volume": 351372.0}, {"date": "2021-06-29", "close": 42.5067, "volume": 232039.0}, {"date": "2021-06-30", "close": 41.7267, "volume": 693526.0}, {"date": "2021-07-01", "close": 41.7333, "volume": 579952.0}, {"date": "2021-07-02", "close": 42.0933, "volume": 267531.0}, {"date": "2021-07-06", "close": 41.6333, "volume": 241677.0}, {"date": "2021-07-07", "close": 42.26, "volume": 164376.0}, {"date": "2021-07-08", "close": 41.82, "volume": 231127.0}, {"date": "2021-07-09", "close": 42.1133, "volume": 124177.0}, {"date": "2021-07-12", "close": 41.7733, "volume": 138297.0}, {"date": "2021-07-13", "close": 41.0133, "volume": 114885.0}, {"date": "2021-07-14", "close": 40.8133, "volume": 122329.0}, {"date": "2021-07-15", "close": 40.6467, "volume": 137932.0}, {"date": "2021-07-16", "close": 40.5, "volume": 142410.0}, {"date": "2021-07-19", "close": 40.7133, "volume": 186567.0}, {"date": "2021-07-20", "close": 40.9467, "volume": 256960.0}, {"date": "2021-07-21", "close": 41.1867, "volume": 143704.0}, {"date": "2021-07-22", "close": 40.06, "volume": 127312.0}, {"date": "2021-07-23", "close": 40.4333, "volume": 168508.0}, {"date": "2021-07-26", "close": 40.0, "volume": 156999.0}, {"date": "2021-07-27", "close": 39.9133, "volume": 315679.0}, {"date": "2021-07-28", "close": 40.56, "volume": 144708.0}, {"date": "2021-07-29", "close": 41.4067, "volume": 107370.0}, {"date": "2021-07-30", "close": 41.4333, "volume": 180703.0}, {"date": "2021-08-02", "close": 41.2267, "volume": 152847.0}, {"date": "2021-08-03", "close": 41.9867, "volume": 290545.0}, {"date": "2021-08-04", "close": 41.3867, "volume": 141207.0}, {"date": "2021-08-05", "close": 42.1533, "volume": 166240.0}, {"date": "2021-08-06", "close": 44.8333, "volume": 322267.0}, {"date": "2021-08-09", "close": 45.7, "volume": 312496.0}, {"date": "2021-08-10", "close": 46.7667, "volume": 276633.0}, {"date": "2021-08-11", "close": 46.2133, "volume": 207870.0}, {"date": "2021-08-12", "close": 46.18, "volume": 143884.0}, {"date": "2021-08-13", "close": 45.98, "volume": 153816.0}, {"date": "2021-08-16", "close": 46.2267, "volume": 131034.0}, {"date": "2021-08-17", "close": 45.38, "volume": 141702.0}, {"date": "2021-08-18", "close": 44.6933, "volume": 80043.0}, {"date": "2021-08-19", "close": 45.6133, "volume": 209016.0}, {"date": "2021-08-20", "close": 45.96, "volume": 185266.0}, {"date": "2021-08-23", "close": 46.1267, "volume": 129769.0}, {"date": "2021-08-24", "close": 45.9667, "volume": 131547.0}, {"date": "2021-08-25", "close": 45.6533, "volume": 120531.0}, {"date": "2021-08-26", "close": 44.9267, "volume": 175401.0}, {"date": "2021-08-27", "close": 45.8133, "volume": 270133.0}, {"date": "2021-08-30", "close": 46.1333, "volume": 244035.0}, {"date": "2021-08-31", "close": 45.4067, "volume": 174297.0}, {"date": "2021-09-01", "close": 44.9933, "volume": 173070.0}, {"date": "2021-09-02", "close": 45.44, "volume": 132516.0}, {"date": "2021-09-03", "close": 44.8067, "volume": 146448.0}, {"date": "2021-09-07", "close": 43.14, "volume": 274203.0}, {"date": "2021-09-08", "close": 43.2733, "volume": 221823.0}, {"date": "2021-09-09", "close": 43.1133, "volume": 198118.0}, {"date": "2021-09-10", "close": 43.38, "volume": 377676.0}, {"date": "2021-09-13", "close": 43.3467, "volume": 443251.0}, {"date": "2021-09-14", "close": 43.6133, "volume": 258325.0}, {"date": "2021-09-15", "close": 43.5467, "volume": 227584.0}, {"date": "2021-09-16", "close": 43.3467, "volume": 137704.0}, {"date": "2021-09-17", "close": 44.0, "volume": 711694.0}, {"date": "2021-09-20", "close": 43.78, "volume": 317554.0}, {"date": "2021-09-21", "close": 43.4933, "volume": 122926.0}, {"date": "2021-09-22", "close": 43.92, "volume": 154143.0}, {"date": "2021-09-23", "close": 45.3867, "volume": 337602.0}, {"date": "2021-09-24", "close": 44.5867, "volume": 162046.0}, {"date": "2021-09-27", "close": 44.8667, "volume": 230376.0}, {"date": "2021-09-28", "close": 44.1133, "volume": 196558.0}, {"date": "2021-09-29", "close": 44.1867, "volume": 138550.0}, {"date": "2021-09-30", "close": 43.56, "volume": 141162.0}, {"date": "2021-10-01", "close": 44.4067, "volume": 259429.0}, {"date": "2021-10-04", "close": 44.72, "volume": 181318.0}, {"date": "2021-10-05", "close": 45.2467, "volume": 162340.0}, {"date": "2021-10-06", "close": 45.0867, "volume": 197826.0}, {"date": "2021-10-07", "close": 46.5733, "volume": 204228.0}, {"date": "2021-10-08", "close": 45.9933, "volume": 126616.0}, {"date": "2021-10-11", "close": 45.28, "volume": 124048.0}, {"date": "2021-10-12", "close": 44.74, "volume": 115939.0}, {"date": "2021-10-13", "close": 44.9333, "volume": 149334.0}, {"date": "2021-10-14", "close": 46.1933, "volume": 103699.0}, {"date": "2021-10-15", "close": 46.6667, "volume": 190033.0}, {"date": "2021-10-18", "close": 47.2333, "volume": 76971.0}, {"date": "2021-10-19", "close": 47.64, "volume": 208006.0}, {"date": "2021-10-20", "close": 47.0267, "volume": 75942.0}, {"date": "2021-10-21", "close": 46.8333, "volume": 130770.0}, {"date": "2021-10-22", "close": 47.1467, "volume": 93817.0}, {"date": "2021-10-25", "close": 46.8067, "volume": 171586.0}, {"date": "2021-10-26", "close": 46.6733, "volume": 211755.0}, {"date": "2021-10-27", "close": 46.1267, "volume": 116880.0}, {"date": "2021-10-28", "close": 47.68, "volume": 114813.0}, {"date": "2021-10-29", "close": 47.7667, "volume": 120051.0}, {"date": "2021-11-01", "close": 48.3267, "volume": 137895.0}, {"date": "2021-11-02", "close": 47.9133, "volume": 232672.0}, {"date": "2021-11-03", "close": 48.4333, "volume": 150337.0}, {"date": "2021-11-04", "close": 49.3067, "volume": 178545.0}, {"date": "2021-11-05", "close": 49.2667, "volume": 258508.0}, {"date": "2021-11-08", "close": 49.8733, "volume": 160599.0}, {"date": "2021-11-09", "close": 51.1067, "volume": 271620.0}, {"date": "2021-11-10", "close": 51.16, "volume": 141181.0}, {"date": "2021-11-11", "close": 51.12, "volume": 140608.0}, {"date": "2021-11-12", "close": 51.66, "volume": 195520.0}, {"date": "2021-11-15", "close": 51.1667, "volume": 434973.0}, {"date": "2021-11-16", "close": 51.3933, "volume": 164983.0}, {"date": "2021-11-17", "close": 50.8667, "volume": 345280.0}, {"date": "2021-11-18", "close": 51.06, "volume": 303736.0}, {"date": "2021-11-19", "close": 51.6133, "volume": 315232.0}, {"date": "2021-11-22", "close": 51.9533, "volume": 300270.0}, {"date": "2021-11-23", "close": 52.2733, "volume": 302919.0}, {"date": "2021-11-24", "close": 52.4867, "volume": 276960.0}, {"date": "2021-11-26", "close": 52.06, "volume": 588465.0}, {"date": "2021-11-29", "close": 51.7, "volume": 272497.0}, {"date": "2021-11-30", "close": 52.0, "volume": 933561.0}, {"date": "2021-12-01", "close": 51.5533, "volume": 486273.0}, {"date": "2021-12-02", "close": 52.86, "volume": 331701.0}, {"date": "2021-12-03", "close": 53.0133, "volume": 559119.0}, {"date": "2021-12-06", "close": 53.2533, "volume": 327247.0}, {"date": "2021-12-07", "close": 54.1067, "volume": 445009.0}, {"date": "2021-12-08", "close": 55.4667, "volume": 417592.0}, {"date": "2021-12-09", "close": 53.2733, "volume": 202839.0}, {"date": "2021-12-10", "close": 53.4533, "volume": 144550.0}, {"date": "2021-12-13", "close": 53.84, "volume": 227878.0}, {"date": "2021-12-14", "close": 52.54, "volume": 199740.0}, {"date": "2021-12-15", "close": 52.54, "volume": 321966.0}, {"date": "2021-12-16", "close": 51.6067, "volume": 219717.0}, {"date": "2021-12-17", "close": 51.9267, "volume": 1423896.0}, {"date": "2021-12-20", "close": 51.3467, "volume": 307942.0}, {"date": "2021-12-21", "close": 51.94, "volume": 195859.0}, {"date": "2021-12-22", "close": 52.4, "volume": 203793.0}, {"date": "2021-12-23", "close": 52.38, "volume": 359493.0}, {"date": "2021-12-27", "close": 53.2067, "volume": 195558.0}, {"date": "2021-12-28", "close": 52.9, "volume": 166662.0}, {"date": "2021-12-29", "close": 53.14, "volume": 93891.0}, {"date": "2021-12-30", "close": 52.78, "volume": 119155.0}, {"date": "2021-12-31", "close": 52.9533, "volume": 178357.0}, {"date": "2022-01-03", "close": 52.22, "volume": 460009.0}, {"date": "2022-01-04", "close": 52.6333, "volume": 536617.0}, {"date": "2022-01-05", "close": 50.5533, "volume": 184126.0}, {"date": "2022-01-06", "close": 50.8733, "volume": 361398.0}, {"date": "2022-01-07", "close": 49.3733, "volume": 474429.0}, {"date": "2022-01-10", "close": 49.4333, "volume": 654694.0}, {"date": "2022-01-11", "close": 49.54, "volume": 194772.0}, {"date": "2022-01-12", "close": 48.62, "volume": 523474.0}, {"date": "2022-01-13", "close": 48.0733, "volume": 152397.0}, {"date": "2022-01-14", "close": 47.64, "volume": 371272.0}, {"date": "2022-01-18", "close": 45.8667, "volume": 271096.0}, {"date": "2022-01-19", "close": 44.84, "volume": 382135.0}, {"date": "2022-01-20", "close": 43.8067, "volume": 492213.0}, {"date": "2022-01-21", "close": 43.7733, "volume": 313588.0}, {"date": "2022-01-24", "close": 44.9933, "volume": 522466.0}, {"date": "2022-01-25", "close": 44.0267, "volume": 551658.0}, {"date": "2022-01-26", "close": 42.4067, "volume": 257596.0}, {"date": "2022-01-27", "close": 41.3067, "volume": 232066.0}, {"date": "2022-01-28", "close": 41.68, "volume": 208951.0}, {"date": "2022-01-31", "close": 42.8333, "volume": 739363.0}, {"date": "2022-02-01", "close": 42.54, "volume": 368221.0}, {"date": "2022-02-02", "close": 41.2867, "volume": 327789.0}, {"date": "2022-02-03", "close": 40.7533, "volume": 205899.0}, {"date": "2022-02-04", "close": 39.9733, "volume": 304758.0}, {"date": "2022-02-07", "close": 39.5133, "volume": 229503.0}, {"date": "2022-02-08", "close": 39.8467, "volume": 853599.0}, {"date": "2022-02-09", "close": 39.88, "volume": 356715.0}, {"date": "2022-02-10", "close": 38.9467, "volume": 836358.0}, {"date": "2022-02-11", "close": 39.1733, "volume": 424422.0}, {"date": "2022-02-14", "close": 39.18, "volume": 616311.0}, {"date": "2022-02-15", "close": 40.1533, "volume": 550101.0}, {"date": "2022-02-16", "close": 39.7933, "volume": 354193.0}, {"date": "2022-02-17", "close": 38.76, "volume": 370089.0}, {"date": "2022-02-18", "close": 38.8133, "volume": 302730.0}, {"date": "2022-02-22", "close": 38.3667, "volume": 269545.0}, {"date": "2022-02-23", "close": 37.7533, "volume": 216864.0}, {"date": "2022-02-24", "close": 38.2467, "volume": 353217.0}, {"date": "2022-02-25", "close": 39.0067, "volume": 257305.0}, {"date": "2022-02-28", "close": 39.04, "volume": 466959.0}, {"date": "2022-03-01", "close": 38.12, "volume": 533068.0}, {"date": "2022-03-02", "close": 36.9467, "volume": 494389.0}, {"date": "2022-03-03", "close": 36.0067, "volume": 287445.0}, {"date": "2022-03-04", "close": 36.2133, "volume": 460582.0}, {"date": "2022-03-07", "close": 36.1933, "volume": 317083.0}, {"date": "2022-03-08", "close": 35.7133, "volume": 377128.0}, {"date": "2022-03-09", "close": 36.7067, "volume": 312546.0}, {"date": "2022-03-10", "close": 36.3733, "volume": 217920.0}, {"date": "2022-03-11", "close": 35.8933, "volume": 223003.0}, {"date": "2022-03-14", "close": 35.22, "volume": 252376.0}, {"date": "2022-03-15", "close": 36.1333, "volume": 500856.0}, {"date": "2022-03-16", "close": 37.8, "volume": 545292.0}, {"date": "2022-03-17", "close": 37.4867, "volume": 237546.0}, {"date": "2022-03-18", "close": 38.9333, "volume": 611893.0}, {"date": "2022-03-21", "close": 37.8667, "volume": 244698.0}, {"date": "2022-03-22", "close": 37.1267, "volume": 308235.0}, {"date": "2022-03-23", "close": 35.7867, "volume": 258106.0}, {"date": "2022-03-24", "close": 35.2867, "volume": 232162.0}, {"date": "2022-03-25", "close": 34.8267, "volume": 286626.0}, {"date": "2022-03-28", "close": 34.7867, "volume": 254784.0}, {"date": "2022-03-29", "close": 37.4067, "volume": 463941.0}, {"date": "2022-03-30", "close": 37.26, "volume": 231931.0}, {"date": "2022-03-31", "close": 37.1533, "volume": 422506.0}, {"date": "2022-04-01", "close": 37.4667, "volume": 361675.0}, {"date": "2022-04-04", "close": 37.0867, "volume": 324429.0}, {"date": "2022-04-05", "close": 36.3867, "volume": 421777.0}, {"date": "2022-04-06", "close": 35.7267, "volume": 379768.0}, {"date": "2022-04-07", "close": 35.3467, "volume": 363688.0}, {"date": "2022-04-08", "close": 34.66, "volume": 272649.0}, {"date": "2022-04-11", "close": 34.78, "volume": 368935.0}, {"date": "2022-04-12", "close": 34.6333, "volume": 305436.0}, {"date": "2022-04-13", "close": 34.8867, "volume": 401053.0}, {"date": "2022-04-14", "close": 34.6533, "volume": 324858.0}, {"date": "2022-04-18", "close": 34.6133, "volume": 295890.0}, {"date": "2022-04-19", "close": 35.1067, "volume": 327843.0}, {"date": "2022-04-20", "close": 35.9, "volume": 244509.0}, {"date": "2022-04-21", "close": 37.4933, "volume": 537130.0}, {"date": "2022-04-22", "close": 37.42, "volume": 581307.0}, {"date": "2022-04-25", "close": 36.7067, "volume": 529785.0}, {"date": "2022-04-26", "close": 33.9467, "volume": 392130.0}, {"date": "2022-04-27", "close": 32.6667, "volume": 395257.0}, {"date": "2022-04-28", "close": 33.3933, "volume": 293287.0}, {"date": "2022-04-29", "close": 32.4933, "volume": 239730.0}, {"date": "2022-05-02", "close": 33.0, "volume": 284641.0}, {"date": "2022-05-03", "close": 32.3933, "volume": 208776.0}, {"date": "2022-05-04", "close": 33.3733, "volume": 266238.0}, {"date": "2022-05-05", "close": 31.9533, "volume": 246607.0}, {"date": "2022-05-06", "close": 34.74, "volume": 665100.0}, {"date": "2022-05-09", "close": 36.0067, "volume": 503946.0}, {"date": "2022-05-10", "close": 35.4467, "volume": 814929.0}, {"date": "2022-05-11", "close": 33.4667, "volume": 395871.0}, {"date": "2022-05-12", "close": 35.34, "volume": 307527.0}, {"date": "2022-05-13", "close": 35.58, "volume": 542568.0}, {"date": "2022-05-16", "close": 34.0, "volume": 264462.0}, {"date": "2022-05-17", "close": 34.5667, "volume": 357492.0}, {"date": "2022-05-18", "close": 33.3867, "volume": 373674.0}, {"date": "2022-05-19", "close": 33.46, "volume": 270081.0}, {"date": "2022-05-20", "close": 34.38, "volume": 471540.0}, {"date": "2022-05-23", "close": 34.2067, "volume": 303291.0}, {"date": "2022-05-24", "close": 33.9933, "volume": 523570.0}, {"date": "2022-05-25", "close": 34.5333, "volume": 181864.0}, {"date": "2022-05-26", "close": 35.16, "volume": 338209.0}, {"date": "2022-05-27", "close": 35.4067, "volume": 174930.0}, {"date": "2022-05-31", "close": 35.72, "volume": 358201.0}, {"date": "2022-06-01", "close": 36.24, "volume": 222513.0}, {"date": "2022-06-02", "close": 36.9467, "volume": 195817.0}, {"date": "2022-06-03", "close": 36.96, "volume": 232267.0}, {"date": "2022-06-06", "close": 37.5667, "volume": 235690.0}, {"date": "2022-06-07", "close": 36.9667, "volume": 163590.0}, {"date": "2022-06-08", "close": 37.0667, "volume": 248118.0}, {"date": "2022-06-09", "close": 36.76, "volume": 219213.0}, {"date": "2022-06-10", "close": 34.6667, "volume": 247179.0}, {"date": "2022-06-13", "close": 34.6333, "volume": 275539.0}, {"date": "2022-06-14", "close": 34.6733, "volume": 362781.0}, {"date": "2022-06-15", "close": 34.8067, "volume": 203238.0}, {"date": "2022-06-16", "close": 34.1933, "volume": 455239.0}, {"date": "2022-06-17", "close": 33.9733, "volume": 508275.0}, {"date": "2022-06-21", "close": 33.3067, "volume": 258465.0}, {"date": "2022-06-22", "close": 33.9533, "volume": 298503.0}, {"date": "2022-06-23", "close": 34.9333, "volume": 270412.0}, {"date": "2022-06-24", "close": 35.48, "volume": 344374.0}, {"date": "2022-06-27", "close": 35.9, "volume": 189556.0}, {"date": "2022-06-28", "close": 34.8667, "volume": 186666.0}, {"date": "2022-06-29", "close": 35.0533, "volume": 140200.0}, {"date": "2022-06-30", "close": 36.5067, "volume": 340177.0}, {"date": "2022-07-01", "close": 37.18, "volume": 360271.0}, {"date": "2022-07-05", "close": 37.8533, "volume": 359448.0}, {"date": "2022-07-06", "close": 37.2933, "volume": 282522.0}, {"date": "2022-07-07", "close": 37.1867, "volume": 224664.0}, {"date": "2022-07-08", "close": 36.48, "volume": 184588.0}, {"date": "2022-07-11", "close": 36.28, "volume": 262024.0}, {"date": "2022-07-12", "close": 36.7467, "volume": 267471.0}, {"date": "2022-07-13", "close": 35.8467, "volume": 156286.0}, {"date": "2022-07-14", "close": 35.3667, "volume": 183207.0}, {"date": "2022-07-15", "close": 35.9867, "volume": 235548.0}, {"date": "2022-07-18", "close": 34.82, "volume": 207055.0}, {"date": "2022-07-19", "close": 36.2067, "volume": 174310.0}, {"date": "2022-07-20", "close": 37.04, "volume": 194667.0}, {"date": "2022-07-21", "close": 38.42, "volume": 208213.0}, {"date": "2022-07-22", "close": 37.8667, "volume": 138279.0}, {"date": "2022-07-25", "close": 37.6267, "volume": 191923.0}, {"date": "2022-07-26", "close": 37.7467, "volume": 142797.0}, {"date": "2022-07-27", "close": 38.38, "volume": 133377.0}, {"date": "2022-07-28", "close": 39.34, "volume": 135249.0}, {"date": "2022-07-29", "close": 40.1133, "volume": 168844.0}, {"date": "2022-08-01", "close": 40.88, "volume": 274831.0}, {"date": "2022-08-02", "close": 39.8, "volume": 130593.0}, {"date": "2022-08-03", "close": 41.0533, "volume": 167634.0}, {"date": "2022-08-04", "close": 41.64, "volume": 295567.0}, {"date": "2022-08-05", "close": 41.0933, "volume": 153643.0}, {"date": "2022-08-08", "close": 41.1867, "volume": 229992.0}, {"date": "2022-08-09", "close": 39.8933, "volume": 525109.0}, {"date": "2022-08-10", "close": 41.0533, "volume": 357801.0}, {"date": "2022-08-11", "close": 40.7, "volume": 296791.0}, {"date": "2022-08-12", "close": 41.1467, "volume": 300483.0}, {"date": "2022-08-15", "close": 42.24, "volume": 252418.0}, {"date": "2022-08-16", "close": 42.1933, "volume": 163699.0}, {"date": "2022-08-17", "close": 41.9467, "volume": 129169.0}, {"date": "2022-08-18", "close": 41.9133, "volume": 100885.0}, {"date": "2022-08-19", "close": 40.9, "volume": 121897.0}, {"date": "2022-08-22", "close": 39.9, "volume": 142894.0}, {"date": "2022-08-23", "close": 39.4733, "volume": 129966.0}, {"date": "2022-08-24", "close": 39.6733, "volume": 90802.0}, {"date": "2022-08-25", "close": 40.66, "volume": 167719.0}, {"date": "2022-08-26", "close": 39.3333, "volume": 175837.0}, {"date": "2022-08-29", "close": 39.12, "volume": 157800.0}, {"date": "2022-08-30", "close": 38.6, "volume": 161379.0}, {"date": "2022-08-31", "close": 38.32, "volume": 149104.0}, {"date": "2022-09-01", "close": 38.6267, "volume": 173761.0}, {"date": "2022-09-02", "close": 38.0067, "volume": 138817.0}, {"date": "2022-09-06", "close": 36.7467, "volume": 246121.0}, {"date": "2022-09-07", "close": 38.4733, "volume": 363516.0}, {"date": "2022-09-08", "close": 38.08, "volume": 157222.0}, {"date": "2022-09-09", "close": 38.3667, "volume": 209407.0}, {"date": "2022-09-12", "close": 39.5133, "volume": 296382.0}, {"date": "2022-09-13", "close": 38.1667, "volume": 167845.0}, {"date": "2022-09-14", "close": 38.1333, "volume": 280738.0}, {"date": "2022-09-15", "close": 38.66, "volume": 209743.0}, {"date": "2022-09-16", "close": 38.0333, "volume": 388018.0}, {"date": "2022-09-19", "close": 38.8867, "volume": 178012.0}, {"date": "2022-09-20", "close": 38.38, "volume": 107683.0}, {"date": "2022-09-21", "close": 37.9467, "volume": 185779.0}, {"date": "2022-09-22", "close": 36.3533, "volume": 185584.0}, {"date": "2022-09-23", "close": 36.0467, "volume": 250509.0}, {"date": "2022-09-26", "close": 36.48, "volume": 258765.0}, {"date": "2022-09-27", "close": 36.44, "volume": 245997.0}, {"date": "2022-09-28", "close": 37.1333, "volume": 273741.0}, {"date": "2022-09-29", "close": 36.2267, "volume": 245736.0}, {"date": "2022-09-30", "close": 35.92, "volume": 217530.0}, {"date": "2022-10-03", "close": 36.8667, "volume": 211555.0}, {"date": "2022-10-04", "close": 37.5333, "volume": 266335.0}, {"date": "2022-10-05", "close": 37.5667, "volume": 208630.0}, {"date": "2022-10-06", "close": 36.8333, "volume": 135871.0}, {"date": "2022-10-07", "close": 35.4267, "volume": 191251.0}, {"date": "2022-10-10", "close": 35.8667, "volume": 174142.0}, {"date": "2022-10-11", "close": 36.6267, "volume": 289918.0}, {"date": "2022-10-12", "close": 35.82, "volume": 202750.0}, {"date": "2022-10-13", "close": 36.7867, "volume": 179338.0}, {"date": "2022-10-14", "close": 36.1467, "volume": 130195.0}, {"date": "2022-10-17", "close": 37.0667, "volume": 217240.0}, {"date": "2022-10-18", "close": 37.5533, "volume": 246457.0}, {"date": "2022-10-19", "close": 37.56, "volume": 271104.0}, {"date": "2022-10-20", "close": 36.1933, "volume": 262081.0}, {"date": "2022-10-21", "close": 37.5, "volume": 270931.0}, {"date": "2022-10-24", "close": 39.1667, "volume": 289791.0}, {"date": "2022-10-25", "close": 41.14, "volume": 234214.0}, {"date": "2022-10-26", "close": 40.9067, "volume": 178707.0}, {"date": "2022-10-27", "close": 42.0867, "volume": 158556.0}, {"date": "2022-10-28", "close": 43.4333, "volume": 175555.0}, {"date": "2022-10-31", "close": 42.9933, "volume": 222846.0}, {"date": "2022-11-01", "close": 43.3333, "volume": 149131.0}, {"date": "2022-11-02", "close": 42.2133, "volume": 167755.0}, {"date": "2022-11-03", "close": 42.92, "volume": 131847.0}, {"date": "2022-11-04", "close": 43.8733, "volume": 159423.0}, {"date": "2022-11-07", "close": 43.7, "volume": 161733.0}, {"date": "2022-11-08", "close": 49.8333, "volume": 1039246.0}, {"date": "2022-11-09", "close": 49.6933, "volume": 543912.0}, {"date": "2022-11-10", "close": 52.34, "volume": 530830.0}, {"date": "2022-11-11", "close": 52.0133, "volume": 375231.0}, {"date": "2022-11-14", "close": 51.8733, "volume": 346542.0}, {"date": "2022-11-15", "close": 53.4933, "volume": 375687.0}, {"date": "2022-11-16", "close": 53.5133, "volume": 379120.0}, {"date": "2022-11-17", "close": 52.9667, "volume": 207501.0}, {"date": "2022-11-18", "close": 52.5067, "volume": 277551.0}, {"date": "2022-11-21", "close": 53.28, "volume": 144489.0}, {"date": "2022-11-22", "close": 53.0333, "volume": 225262.0}, {"date": "2022-11-23", "close": 52.4333, "volume": 212437.0}, {"date": "2022-11-25", "close": 52.3733, "volume": 64014.0}, {"date": "2022-11-28", "close": 50.32, "volume": 252886.0}, {"date": "2022-11-29", "close": 51.2467, "volume": 464257.0}, {"date": "2022-11-30", "close": 52.84, "volume": 399786.0}, {"date": "2022-12-01", "close": 52.4067, "volume": 254602.0}, {"date": "2022-12-02", "close": 53.6267, "volume": 324733.0}, {"date": "2022-12-05", "close": 52.4067, "volume": 190099.0}, {"date": "2022-12-06", "close": 51.62, "volume": 201202.0}, {"date": "2022-12-07", "close": 52.1133, "volume": 260916.0}, {"date": "2022-12-08", "close": 53.28, "volume": 252316.0}, {"date": "2022-12-09", "close": 53.6667, "volume": 242499.0}, {"date": "2022-12-12", "close": 53.04, "volume": 186246.0}, {"date": "2022-12-13", "close": 53.1, "volume": 328945.0}, {"date": "2022-12-14", "close": 53.18, "volume": 265650.0}, {"date": "2022-12-15", "close": 52.18, "volume": 208881.0}, {"date": "2022-12-16", "close": 50.8933, "volume": 1265907.0}, {"date": "2022-12-19", "close": 50.6867, "volume": 351220.0}, {"date": "2022-12-20", "close": 50.2733, "volume": 184204.0}, {"date": "2022-12-21", "close": 51.4, "volume": 237007.0}, {"date": "2022-12-22", "close": 51.08, "volume": 426285.0}, {"date": "2022-12-23", "close": 50.5733, "volume": 219400.0}, {"date": "2022-12-27", "close": 51.2667, "volume": 204145.0}, {"date": "2022-12-28", "close": 50.4, "volume": 130879.0}, {"date": "2022-12-29", "close": 51.2333, "volume": 282997.0}, {"date": "2022-12-30", "close": 50.2133, "volume": 153697.0}, {"date": "2023-01-03", "close": 49.8867, "volume": 237756.0}, {"date": "2023-01-04", "close": 47.78, "volume": 455142.0}, {"date": "2023-01-05", "close": 47.0, "volume": 252502.0}, {"date": "2023-01-06", "close": 49.46, "volume": 310450.0}, {"date": "2023-01-09", "close": 49.6067, "volume": 277422.0}, {"date": "2023-01-10", "close": 50.4067, "volume": 277596.0}, {"date": "2023-01-11", "close": 50.6467, "volume": 155419.0}, {"date": "2023-01-12", "close": 51.16, "volume": 273364.0}, {"date": "2023-01-13", "close": 51.9133, "volume": 161749.0}, {"date": "2023-01-17", "close": 51.4, "volume": 158809.0}, {"date": "2023-01-18", "close": 50.2133, "volume": 272863.0}, {"date": "2023-01-19", "close": 48.74, "volume": 263014.0}, {"date": "2023-01-20", "close": 48.8467, "volume": 227179.0}, {"date": "2023-01-23", "close": 49.36, "volume": 356085.0}, {"date": "2023-01-24", "close": 49.8667, "volume": 179998.0}, {"date": "2023-01-25", "close": 49.5067, "volume": 130573.0}, {"date": "2023-01-26", "close": 49.2667, "volume": 168504.0}, {"date": "2023-01-27", "close": 49.6667, "volume": 317194.0}, {"date": "2023-01-30", "close": 48.98, "volume": 273585.0}, {"date": "2023-01-31", "close": 50.88, "volume": 372285.0}, {"date": "2023-02-01", "close": 51.84, "volume": 338172.0}, {"date": "2023-02-02", "close": 53.2867, "volume": 231994.0}, {"date": "2023-02-03", "close": 53.8533, "volume": 246751.0}, {"date": "2023-02-06", "close": 53.04, "volume": 189151.0}, {"date": "2023-02-07", "close": 51.6933, "volume": 247420.0}, {"date": "2023-02-08", "close": 51.3733, "volume": 150609.0}, {"date": "2023-02-09", "close": 50.68, "volume": 292932.0}, {"date": "2023-02-10", "close": 50.1467, "volume": 325852.0}, {"date": "2023-02-13", "close": 51.8667, "volume": 208231.0}, {"date": "2023-02-14", "close": 52.1667, "volume": 301716.0}, {"date": "2023-02-15", "close": 52.64, "volume": 250605.0}, {"date": "2023-02-16", "close": 52.4533, "volume": 230802.0}, {"date": "2023-02-17", "close": 53.3333, "volume": 404514.0}, {"date": "2023-02-21", "close": 51.7133, "volume": 461056.0}, {"date": "2023-02-22", "close": 52.02, "volume": 481602.0}, {"date": "2023-02-23", "close": 53.58, "volume": 410089.0}, {"date": "2023-02-24", "close": 54.3133, "volume": 367446.0}, {"date": "2023-02-27", "close": 54.3267, "volume": 653989.0}, {"date": "2023-02-28", "close": 60.64, "volume": 1987779.0}, {"date": "2023-03-01", "close": 60.38, "volume": 566398.0}, {"date": "2023-03-02", "close": 60.9067, "volume": 975892.0}, {"date": "2023-03-03", "close": 62.6133, "volume": 385945.0}, {"date": "2023-03-06", "close": 62.0333, "volume": 635772.0}, {"date": "2023-03-07", "close": 61.5533, "volume": 598699.0}, {"date": "2023-03-08", "close": 61.4, "volume": 360259.0}, {"date": "2023-03-09", "close": 61.4467, "volume": 277200.0}, {"date": "2023-03-10", "close": 60.32, "volume": 346683.0}, {"date": "2023-03-13", "close": 58.62, "volume": 520912.0}, {"date": "2023-03-14", "close": 60.4133, "volume": 844630.0}, {"date": "2023-03-15", "close": 58.8733, "volume": 839845.0}, {"date": "2023-03-16", "close": 61.18, "volume": 452877.0}, {"date": "2023-03-17", "close": 59.5533, "volume": 917974.0}, {"date": "2023-03-20", "close": 59.86, "volume": 451059.0}, {"date": "2023-03-21", "close": 61.1133, "volume": 566262.0}, {"date": "2023-03-22", "close": 60.9333, "volume": 531813.0}, {"date": "2023-03-23", "close": 61.5667, "volume": 501138.0}, {"date": "2023-03-24", "close": 60.8333, "volume": 561028.0}, {"date": "2023-03-27", "close": 61.8733, "volume": 357775.0}, {"date": "2023-03-28", "close": 63.32, "volume": 557983.0}, {"date": "2023-03-29", "close": 63.1867, "volume": 419848.0}, {"date": "2023-03-30", "close": 63.2667, "volume": 367887.0}, {"date": "2023-03-31", "close": 64.46, "volume": 505965.0}, {"date": "2023-04-03", "close": 64.6733, "volume": 722187.0}, {"date": "2023-04-04", "close": 62.6067, "volume": 691926.0}, {"date": "2023-04-05", "close": 61.8667, "volume": 641167.0}, {"date": "2023-04-06", "close": 61.8333, "volume": 391513.0}, {"date": "2023-04-10", "close": 62.84, "volume": 647569.0}, {"date": "2023-04-11", "close": 63.12, "volume": 463465.0}, {"date": "2023-04-12", "close": 64.3267, "volume": 320637.0}, {"date": "2023-04-13", "close": 64.7467, "volume": 503866.0}, {"date": "2023-04-14", "close": 63.64, "volume": 442687.0}, {"date": "2023-04-17", "close": 63.9867, "volume": 304455.0}, {"date": "2023-04-18", "close": 64.8333, "volume": 598035.0}, {"date": "2023-04-19", "close": 65.4333, "volume": 388377.0}, {"date": "2023-04-20", "close": 66.1733, "volume": 603913.0}, {"date": "2023-04-21", "close": 66.3067, "volume": 317811.0}, {"date": "2023-04-24", "close": 65.7467, "volume": 424465.0}, {"date": "2023-04-25", "close": 65.0867, "volume": 325617.0}, {"date": "2023-04-26", "close": 62.6133, "volume": 661210.0}, {"date": "2023-04-27", "close": 66.1467, "volume": 986944.0}, {"date": "2023-04-28", "close": 65.3333, "volume": 483645.0}, {"date": "2023-05-01", "close": 65.26, "volume": 493434.0}, {"date": "2023-05-02", "close": 65.4267, "volume": 407571.0}, {"date": "2023-05-03", "close": 65.0333, "volume": 476178.0}, {"date": "2023-05-04", "close": 64.1867, "volume": 446581.0}, {"date": "2023-05-05", "close": 68.84, "volume": 783688.0}, {"date": "2023-05-08", "close": 64.6333, "volume": 677487.0}, {"date": "2023-05-09", "close": 64.4533, "volume": 395991.0}, {"date": "2023-05-10", "close": 64.76, "volume": 260383.0}, {"date": "2023-05-11", "close": 63.86, "volume": 301272.0}, {"date": "2023-05-12", "close": 63.1267, "volume": 451000.0}, {"date": "2023-05-15", "close": 62.9833, "volume": 422119.0}, {"date": "2023-05-16", "close": 60.9333, "volume": 431817.0}, {"date": "2023-05-17", "close": 60.9867, "volume": 382336.0}, {"date": "2023-05-18", "close": 61.0, "volume": 960352.0}, {"date": "2023-05-19", "close": 60.9467, "volume": 404788.0}, {"date": "2023-05-22", "close": 60.38, "volume": 551755.0}, {"date": "2023-05-23", "close": 59.94, "volume": 318588.0}, {"date": "2023-05-24", "close": 58.7133, "volume": 334944.0}, {"date": "2023-05-25", "close": 59.94, "volume": 267570.0}, {"date": "2023-05-26", "close": 60.1267, "volume": 292413.0}, {"date": "2023-05-30", "close": 58.9067, "volume": 873061.0}, {"date": "2023-05-31", "close": 57.74, "volume": 614071.0}, {"date": "2023-06-01", "close": 58.4467, "volume": 686092.0}, {"date": "2023-06-02", "close": 61.0533, "volume": 365083.0}, {"date": "2023-06-05", "close": 60.7733, "volume": 480724.0}, {"date": "2023-06-06", "close": 62.0333, "volume": 389830.0}, {"date": "2023-06-07", "close": 63.72, "volume": 382035.0}, {"date": "2023-06-08", "close": 63.42, "volume": 584982.0}, {"date": "2023-06-09", "close": 63.68, "volume": 798171.0}, {"date": "2023-06-12", "close": 63.4467, "volume": 261133.0}, {"date": "2023-06-13", "close": 64.44, "volume": 1014496.0}, {"date": "2023-06-14", "close": 63.0667, "volume": 453166.0}, {"date": "2023-06-15", "close": 62.5667, "volume": 349836.0}, {"date": "2023-06-16", "close": 63.8667, "volume": 852753.0}, {"date": "2023-06-20", "close": 64.6933, "volume": 409320.0}, {"date": "2023-06-21", "close": 66.7, "volume": 599905.0}, {"date": "2023-06-22", "close": 64.8133, "volume": 455235.0}, {"date": "2023-06-23", "close": 63.56, "volume": 724332.0}, {"date": "2023-06-26", "close": 63.7267, "volume": 252915.0}, {"date": "2023-06-27", "close": 64.26, "volume": 495592.0}, {"date": "2023-06-28", "close": 63.4933, "volume": 435504.0}, {"date": "2023-06-29", "close": 63.6933, "volume": 279990.0}, {"date": "2023-06-30", "close": 63.2067, "volume": 425790.0}, {"date": "2023-07-03", "close": 63.88, "volume": 123909.0}, {"date": "2023-07-05", "close": 62.2267, "volume": 367201.0}, {"date": "2023-07-06", "close": 61.5267, "volume": 255394.0}, {"date": "2023-07-07", "close": 62.96, "volume": 523270.0}, {"date": "2023-07-10", "close": 63.4533, "volume": 317614.0}, {"date": "2023-07-11", "close": 63.4133, "volume": 304186.0}, {"date": "2023-07-12", "close": 64.66, "volume": 393163.0}, {"date": "2023-07-13", "close": 64.9333, "volume": 254772.0}, {"date": "2023-07-14", "close": 66.3, "volume": 347149.0}, {"date": "2023-07-17", "close": 69.2133, "volume": 507972.0}, {"date": "2023-07-18", "close": 69.9333, "volume": 397980.0}, {"date": "2023-07-19", "close": 69.0133, "volume": 271014.0}, {"date": "2023-07-20", "close": 68.2467, "volume": 268108.0}, {"date": "2023-07-21", "close": 67.36, "volume": 308826.0}, {"date": "2023-07-24", "close": 67.9267, "volume": 386877.0}, {"date": "2023-07-25", "close": 67.4467, "volume": 385489.0}, {"date": "2023-07-26", "close": 67.3933, "volume": 489226.0}, {"date": "2023-07-27", "close": 66.68, "volume": 408019.0}, {"date": "2023-07-28", "close": 68.68, "volume": 341053.0}, {"date": "2023-07-31", "close": 70.1733, "volume": 715899.0}, {"date": "2023-08-01", "close": 70.9867, "volume": 649492.0}, {"date": "2023-08-02", "close": 71.0267, "volume": 428782.0}, {"date": "2023-08-03", "close": 69.4167, "volume": 1045866.0}, {"date": "2023-08-04", "close": 65.3333, "volume": 1152099.0}, {"date": "2023-08-07", "close": 62.9667, "volume": 758557.0}, {"date": "2023-08-08", "close": 64.26, "volume": 533916.0}, {"date": "2023-08-09", "close": 63.22, "volume": 333277.0}, {"date": "2023-08-10", "close": 62.9, "volume": 248547.0}, {"date": "2023-08-11", "close": 63.08, "volume": 228706.0}, {"date": "2023-08-14", "close": 64.16, "volume": 304143.0}, {"date": "2023-08-15", "close": 63.0, "volume": 304332.0}, {"date": "2023-08-16", "close": 63.0467, "volume": 215932.0}, {"date": "2023-08-17", "close": 60.82, "volume": 404139.0}, {"date": "2023-08-18", "close": 61.75, "volume": 416329.0}, {"date": "2023-08-21", "close": 61.97, "volume": 293337.0}, {"date": "2023-08-22", "close": 59.79, "volume": 773383.0}, {"date": "2023-08-23", "close": 61.59, "volume": 522782.0}, {"date": "2023-08-24", "close": 60.0, "volume": 342010.0}, {"date": "2023-08-25", "close": 60.7, "volume": 170613.0}, {"date": "2023-08-28", "close": 60.78, "volume": 216380.0}, {"date": "2023-08-29", "close": 62.76, "volume": 332715.0}, {"date": "2023-08-30", "close": 62.78, "volume": 395347.0}, {"date": "2023-08-31", "close": 63.06, "volume": 441846.0}, {"date": "2023-09-01", "close": 65.66, "volume": 462241.0}, {"date": "2023-09-05", "close": 64.34, "volume": 618016.0}, {"date": "2023-09-06", "close": 65.26, "volume": 307427.0}, {"date": "2023-09-07", "close": 65.7, "volume": 329031.0}, {"date": "2023-09-08", "close": 65.57, "volume": 347922.0}, {"date": "2023-09-11", "close": 64.73, "volume": 394105.0}, {"date": "2023-09-12", "close": 62.94, "volume": 529149.0}, {"date": "2023-09-13", "close": 61.23, "volume": 524170.0}, {"date": "2023-09-14", "close": 60.94, "volume": 574311.0}, {"date": "2023-09-15", "close": 60.88, "volume": 1397935.0}, {"date": "2023-09-18", "close": 60.87, "volume": 431760.0}, {"date": "2023-09-19", "close": 61.77, "volume": 432412.0}, {"date": "2023-09-20", "close": 61.22, "volume": 303507.0}, {"date": "2023-09-21", "close": 56.68, "volume": 542859.0}, {"date": "2023-09-22", "close": 56.95, "volume": 353905.0}, {"date": "2023-09-25", "close": 57.09, "volume": 340156.0}, {"date": "2023-09-26", "close": 55.53, "volume": 439405.0}, {"date": "2023-09-27", "close": 56.87, "volume": 370086.0}, {"date": "2023-09-28", "close": 57.5, "volume": 333543.0}, {"date": "2023-09-29", "close": 56.87, "volume": 252566.0}, {"date": "2023-10-02", "close": 57.03, "volume": 372370.0}, {"date": "2023-10-03", "close": 55.45, "volume": 192465.0}, {"date": "2023-10-04", "close": 56.24, "volume": 223590.0}, {"date": "2023-10-05", "close": 56.01, "volume": 241477.0}, {"date": "2023-10-06", "close": 57.28, "volume": 284333.0}, {"date": "2023-10-09", "close": 57.72, "volume": 198024.0}, {"date": "2023-10-10", "close": 58.51, "volume": 354257.0}, {"date": "2023-10-11", "close": 59.06, "volume": 289064.0}, {"date": "2023-10-12", "close": 57.42, "volume": 209318.0}, {"date": "2023-10-13", "close": 56.16, "volume": 257472.0}, {"date": "2023-10-16", "close": 57.63, "volume": 204127.0}, {"date": "2023-10-17", "close": 57.32, "volume": 392211.0}, {"date": "2023-10-18", "close": 53.72, "volume": 624251.0}, {"date": "2023-10-19", "close": 52.85, "volume": 606078.0}, {"date": "2023-10-20", "close": 53.17, "volume": 472369.0}, {"date": "2023-10-23", "close": 53.54, "volume": 399841.0}, {"date": "2023-10-24", "close": 53.21, "volume": 299574.0}, {"date": "2023-10-25", "close": 53.34, "volume": 575045.0}, {"date": "2023-10-26", "close": 53.82, "volume": 615511.0}, {"date": "2023-10-27", "close": 53.74, "volume": 343040.0}, {"date": "2023-10-30", "close": 54.46, "volume": 312545.0}, {"date": "2023-10-31", "close": 54.48, "volume": 274038.0}, {"date": "2023-11-01", "close": 56.52, "volume": 354521.0}, {"date": "2023-11-02", "close": 56.82, "volume": 368292.0}, {"date": "2023-11-03", "close": 57.87, "volume": 264880.0}, {"date": "2023-11-06", "close": 57.69, "volume": 469706.0}, {"date": "2023-11-07", "close": 58.82, "volume": 770623.0}, {"date": "2023-11-08", "close": 58.58, "volume": 422414.0}, {"date": "2023-11-09", "close": 57.45, "volume": 386307.0}, {"date": "2023-11-10", "close": 58.71, "volume": 404339.0}, {"date": "2023-11-13", "close": 59.0, "volume": 348544.0}, {"date": "2023-11-14", "close": 64.06, "volume": 573687.0}, {"date": "2023-11-15", "close": 63.76, "volume": 468232.0}, {"date": "2023-11-16", "close": 62.49, "volume": 180296.0}, {"date": "2023-11-17", "close": 62.78, "volume": 347509.0}, {"date": "2023-11-20", "close": 63.22, "volume": 225424.0}, {"date": "2023-11-21", "close": 63.5, "volume": 288912.0}, {"date": "2023-11-22", "close": 63.54, "volume": 304878.0}, {"date": "2023-11-24", "close": 63.83, "volume": 89266.0}, {"date": "2023-11-27", "close": 63.62, "volume": 256094.0}, {"date": "2023-11-28", "close": 61.91, "volume": 316845.0}, {"date": "2023-11-29", "close": 62.04, "volume": 212546.0}, {"date": "2023-11-30", "close": 62.6, "volume": 386309.0}, {"date": "2023-12-01", "close": 62.53, "volume": 454792.0}, {"date": "2023-12-04", "close": 64.46, "volume": 370577.0}, {"date": "2023-12-05", "close": 63.41, "volume": 573377.0}, {"date": "2023-12-06", "close": 63.94, "volume": 408489.0}, {"date": "2023-12-07", "close": 65.23, "volume": 352720.0}, {"date": "2023-12-08", "close": 65.34, "volume": 298892.0}, {"date": "2023-12-11", "close": 66.24, "volume": 230033.0}, {"date": "2023-12-12", "close": 66.92, "volume": 467751.0}, {"date": "2023-12-13", "close": 67.37, "volume": 508268.0}, {"date": "2023-12-14", "close": 71.23, "volume": 885161.0}, {"date": "2023-12-15", "close": 71.11, "volume": 1063787.0}, {"date": "2023-12-18", "close": 70.74, "volume": 593945.0}, {"date": "2023-12-19", "close": 72.36, "volume": 611380.0}, {"date": "2023-12-20", "close": 71.78, "volume": 524919.0}, {"date": "2023-12-21", "close": 72.39, "volume": 324838.0}, {"date": "2023-12-22", "close": 73.41, "volume": 318575.0}, {"date": "2023-12-26", "close": 74.15, "volume": 203115.0}, {"date": "2023-12-27", "close": 74.21, "volume": 215190.0}, {"date": "2023-12-28", "close": 74.23, "volume": 162538.0}, {"date": "2023-12-29", "close": 73.87, "volume": 213823.0}, {"date": "2024-01-02", "close": 73.9, "volume": 375666.0}, {"date": "2024-01-03", "close": 73.11, "volume": 456001.0}, {"date": "2024-01-04", "close": 73.74, "volume": 394696.0}, {"date": "2024-01-05", "close": 72.45, "volume": 349631.0}, {"date": "2024-01-08", "close": 73.7, "volume": 234492.0}, {"date": "2024-01-09", "close": 72.68, "volume": 347268.0}, {"date": "2024-01-10", "close": 71.85, "volume": 239966.0}, {"date": "2024-01-11", "close": 71.33, "volume": 361435.0}, {"date": "2024-01-12", "close": 70.82, "volume": 186640.0}, {"date": "2024-01-16", "close": 69.96, "volume": 275240.0}, {"date": "2024-01-17", "close": 70.0, "volume": 277523.0}, {"date": "2024-01-18", "close": 70.35, "volume": 385449.0}, {"date": "2024-01-19", "close": 70.32, "volume": 405953.0}, {"date": "2024-01-22", "close": 72.1, "volume": 484272.0}, {"date": "2024-01-23", "close": 70.7, "volume": 280501.0}, {"date": "2024-01-24", "close": 69.81, "volume": 302595.0}, {"date": "2024-01-25", "close": 70.24, "volume": 295530.0}, {"date": "2024-01-26", "close": 69.94, "volume": 274928.0}, {"date": "2024-01-29", "close": 71.01, "volume": 470750.0}, {"date": "2024-01-30", "close": 73.77, "volume": 400233.0}, {"date": "2024-01-31", "close": 70.16, "volume": 488257.0}, {"date": "2024-02-01", "close": 72.26, "volume": 291740.0}, {"date": "2024-02-02", "close": 73.32, "volume": 467227.0}, {"date": "2024-02-05", "close": 71.83, "volume": 271284.0}, {"date": "2024-02-06", "close": 72.07, "volume": 230706.0}, {"date": "2024-02-07", "close": 75.33, "volume": 357773.0}, {"date": "2024-02-08", "close": 78.67, "volume": 793373.0}, {"date": "2024-02-09", "close": 81.4, "volume": 607757.0}, {"date": "2024-02-12", "close": 82.2, "volume": 489484.0}, {"date": "2024-02-13", "close": 79.76, "volume": 529655.0}, {"date": "2024-02-14", "close": 81.71, "volume": 295293.0}, {"date": "2024-02-15", "close": 84.6, "volume": 480744.0}, {"date": "2024-02-16", "close": 84.3, "volume": 440524.0}, {"date": "2024-02-20", "close": 81.75, "volume": 566898.0}, {"date": "2024-02-21", "close": 81.91, "volume": 396290.0}, {"date": "2024-02-22", "close": 82.65, "volume": 236003.0}, {"date": "2024-02-23", "close": 84.05, "volume": 226631.0}, {"date": "2024-02-26", "close": 85.25, "volume": 346159.0}, {"date": "2024-02-27", "close": 85.82, "volume": 332486.0}, {"date": "2024-02-28", "close": 86.9, "volume": 549501.0}, {"date": "2024-02-29", "close": 83.98, "volume": 957846.0}, {"date": "2024-03-01", "close": 83.26, "volume": 879824.0}, {"date": "2024-03-04", "close": 82.5, "volume": 561409.0}, {"date": "2024-03-05", "close": 80.92, "volume": 791404.0}, {"date": "2024-03-06", "close": 81.0, "volume": 516576.0}, {"date": "2024-03-07", "close": 81.12, "volume": 318710.0}, {"date": "2024-03-08", "close": 81.75, "volume": 426305.0}, {"date": "2024-03-11", "close": 79.73, "volume": 437828.0}, {"date": "2024-03-12", "close": 79.99, "volume": 339009.0}, {"date": "2024-03-13", "close": 80.7, "volume": 516981.0}, {"date": "2024-03-14", "close": 81.3, "volume": 406537.0}, {"date": "2024-03-15", "close": 82.45, "volume": 954344.0}, {"date": "2024-03-18", "close": 82.89, "volume": 514087.0}, {"date": "2024-03-19", "close": 85.18, "volume": 363656.0}, {"date": "2024-03-20", "close": 85.33, "volume": 281870.0}, {"date": "2024-03-21", "close": 88.35, "volume": 291678.0}, {"date": "2024-03-22", "close": 86.45, "volume": 274469.0}, {"date": "2024-03-25", "close": 85.51, "volume": 165705.0}, {"date": "2024-03-26", "close": 86.57, "volume": 238016.0}, {"date": "2024-03-27", "close": 86.67, "volume": 254079.0}, {"date": "2024-03-28", "close": 88.1, "volume": 364882.0}, {"date": "2024-04-01", "close": 87.98, "volume": 366405.0}, {"date": "2024-04-02", "close": 85.27, "volume": 402791.0}, {"date": "2024-04-03", "close": 86.3, "volume": 246323.0}, {"date": "2024-04-04", "close": 85.66, "volume": 222960.0}, {"date": "2024-04-05", "close": 89.92, "volume": 472019.0}, {"date": "2024-04-08", "close": 92.88, "volume": 690140.0}, {"date": "2024-04-09", "close": 89.58, "volume": 870513.0}, {"date": "2024-04-10", "close": 87.86, "volume": 588509.0}, {"date": "2024-04-11", "close": 87.61, "volume": 334668.0}, {"date": "2024-04-12", "close": 88.01, "volume": 429272.0}, {"date": "2024-04-15", "close": 87.14, "volume": 470476.0}, {"date": "2024-04-16", "close": 88.02, "volume": 383572.0}, {"date": "2024-04-17", "close": 86.3, "volume": 476942.0}, {"date": "2024-04-18", "close": 85.24, "volume": 395662.0}, {"date": "2024-04-19", "close": 85.41, "volume": 486573.0}, {"date": "2024-04-22", "close": 86.73, "volume": 344804.0}, {"date": "2024-04-23", "close": 88.56, "volume": 452556.0}, {"date": "2024-04-24", "close": 89.67, "volume": 512126.0}, {"date": "2024-04-25", "close": 89.9, "volume": 396399.0}, {"date": "2024-04-26", "close": 91.15, "volume": 367849.0}, {"date": "2024-04-29", "close": 93.85, "volume": 819068.0}, {"date": "2024-04-30", "close": 94.09, "volume": 945254.0}, {"date": "2024-05-01", "close": 94.47, "volume": 594372.0}, {"date": "2024-05-02", "close": 90.89, "volume": 1014933.0}, {"date": "2024-05-03", "close": 78.4, "volume": 2042878.0}, {"date": "2024-05-06", "close": 76.2, "volume": 3259601.0}, {"date": "2024-05-07", "close": 78.46, "volume": 13640240.0}, {"date": "2024-05-08", "close": 76.99, "volume": 884145.0}, {"date": "2024-05-09", "close": 77.75, "volume": 634510.0}, {"date": "2024-05-10", "close": 77.29, "volume": 631507.0}, {"date": "2024-05-13", "close": 75.49, "volume": 659965.0}, {"date": "2024-05-14", "close": 75.4, "volume": 618589.0}, {"date": "2024-05-15", "close": 75.82, "volume": 1002327.0}, {"date": "2024-05-16", "close": 74.86, "volume": 687071.0}, {"date": "2024-05-17", "close": 74.88, "volume": 648092.0}, {"date": "2024-05-20", "close": 74.98, "volume": 423902.0}, {"date": "2024-05-21", "close": 76.79, "volume": 635004.0}, {"date": "2024-05-22", "close": 76.13, "volume": 366462.0}, {"date": "2024-05-23", "close": 76.26, "volume": 469418.0}, {"date": "2024-05-24", "close": 78.26, "volume": 671109.0}, {"date": "2024-05-28", "close": 77.68, "volume": 587493.0}, {"date": "2024-05-29", "close": 74.87, "volume": 447424.0}, {"date": "2024-05-30", "close": 74.93, "volume": 817481.0}, {"date": "2024-05-31", "close": 75.05, "volume": 914135.0}, {"date": "2024-06-03", "close": 73.98, "volume": 726438.0}, {"date": "2024-06-04", "close": 72.0, "volume": 844357.0}, {"date": "2024-06-05", "close": 73.47, "volume": 815818.0}, {"date": "2024-06-06", "close": 72.35, "volume": 659987.0}, {"date": "2024-06-07", "close": 71.99, "volume": 533613.0}, {"date": "2024-06-10", "close": 72.41, "volume": 725119.0}, {"date": "2024-06-11", "close": 72.73, "volume": 589728.0}, {"date": "2024-06-12", "close": 74.13, "volume": 650141.0}, {"date": "2024-06-13", "close": 75.39, "volume": 687628.0}, {"date": "2024-06-14", "close": 75.96, "volume": 868059.0}, {"date": "2024-06-17", "close": 79.41, "volume": 816465.0}, {"date": "2024-06-18", "close": 80.62, "volume": 867886.0}, {"date": "2024-06-20", "close": 80.25, "volume": 1431007.0}, {"date": "2024-06-21", "close": 79.28, "volume": 1540356.0}, {"date": "2024-06-24", "close": 79.99, "volume": 761891.0}, {"date": "2024-06-25", "close": 84.74, "volume": 924202.0}, {"date": "2024-06-26", "close": 84.9, "volume": 1267437.0}, {"date": "2024-06-27", "close": 86.66, "volume": 817392.0}, {"date": "2024-06-28", "close": 87.24, "volume": 8447852.0}, {"date": "2024-07-01", "close": 83.58, "volume": 1160800.0}, {"date": "2024-07-02", "close": 85.8, "volume": 701035.0}, {"date": "2024-07-03", "close": 86.08, "volume": 440035.0}, {"date": "2024-07-05", "close": 87.04, "volume": 517225.0}, {"date": "2024-07-08", "close": 85.99, "volume": 458520.0}, {"date": "2024-07-09", "close": 83.98, "volume": 562097.0}, {"date": "2024-07-10", "close": 85.34, "volume": 439233.0}, {"date": "2024-07-11", "close": 88.57, "volume": 457701.0}, {"date": "2024-07-12", "close": 90.03, "volume": 449710.0}, {"date": "2024-07-15", "close": 91.11, "volume": 389728.0}, {"date": "2024-07-16", "close": 94.62, "volume": 458428.0}, {"date": "2024-07-17", "close": 88.18, "volume": 831844.0}, {"date": "2024-07-18", "close": 87.35, "volume": 667702.0}, {"date": "2024-07-19", "close": 86.94, "volume": 563883.0}, {"date": "2024-07-22", "close": 89.05, "volume": 296029.0}, {"date": "2024-07-23", "close": 90.05, "volume": 407538.0}, {"date": "2024-07-24", "close": 84.78, "volume": 490374.0}, {"date": "2024-07-25", "close": 85.41, "volume": 592221.0}, {"date": "2024-07-26", "close": 87.59, "volume": 365267.0}, {"date": "2024-07-29", "close": 87.46, "volume": 339210.0}, {"date": "2024-07-30", "close": 86.57, "volume": 583041.0}, {"date": "2024-07-31", "close": 88.53, "volume": 520145.0}, {"date": "2024-08-01", "close": 86.91, "volume": 1005381.0}, {"date": "2024-08-02", "close": 85.78, "volume": 1032997.0}, {"date": "2024-08-05", "close": 85.47, "volume": 728618.0}, {"date": "2024-08-06", "close": 86.27, "volume": 493795.0}, {"date": "2024-08-07", "close": 85.92, "volume": 484175.0}, {"date": "2024-08-08", "close": 86.07, "volume": 471271.0}, {"date": "2024-08-09", "close": 86.67, "volume": 533305.0}, {"date": "2024-08-12", "close": 87.39, "volume": 346375.0}, {"date": "2024-08-13", "close": 87.55, "volume": 313833.0}, {"date": "2024-08-14", "close": 87.97, "volume": 317045.0}, {"date": "2024-08-15", "close": 89.37, "volume": 304037.0}, {"date": "2024-08-16", "close": 88.69, "volume": 208434.0}, {"date": "2024-08-19", "close": 90.93, "volume": 337757.0}, {"date": "2024-08-20", "close": 89.56, "volume": 271513.0}, {"date": "2024-08-21", "close": 91.95, "volume": 281342.0}, {"date": "2024-08-22", "close": 93.0, "volume": 349555.0}, {"date": "2024-08-23", "close": 94.55, "volume": 357175.0}, {"date": "2024-08-26", "close": 93.85, "volume": 279662.0}, {"date": "2024-08-27", "close": 93.19, "volume": 273957.0}, {"date": "2024-08-28", "close": 92.77, "volume": 234269.0}, {"date": "2024-08-29", "close": 93.7, "volume": 316795.0}, {"date": "2024-08-30", "close": 95.51, "volume": 274708.0}, {"date": "2024-09-03", "close": 89.29, "volume": 376557.0}, {"date": "2024-09-04", "close": 88.92, "volume": 282598.0}, {"date": "2024-09-05", "close": 87.49, "volume": 254699.0}, {"date": "2024-09-06", "close": 87.4, "volume": 379194.0}, {"date": "2024-09-09", "close": 88.59, "volume": 215839.0}, {"date": "2024-09-10", "close": 88.26, "volume": 330579.0}, {"date": "2024-09-11", "close": 91.74, "volume": 312683.0}, {"date": "2024-09-12", "close": 93.47, "volume": 213353.0}, {"date": "2024-09-13", "close": 94.12, "volume": 207301.0}, {"date": "2024-09-16", "close": 96.16, "volume": 291149.0}, {"date": "2024-09-17", "close": 96.18, "volume": 323186.0}, {"date": "2024-09-18", "close": 96.93, "volume": 261349.0}, {"date": "2024-09-19", "close": 102.45, "volume": 559779.0}, {"date": "2024-09-20", "close": 104.05, "volume": 1385932.0}, {"date": "2024-09-23", "close": 107.82, "volume": 521680.0}, {"date": "2024-09-24", "close": 107.39, "volume": 612746.0}, {"date": "2024-09-25", "close": 107.3, "volume": 257832.0}, {"date": "2024-09-26", "close": 107.02, "volume": 374486.0}, {"date": "2024-09-27", "close": 107.09, "volume": 231844.0}, {"date": "2024-09-30", "close": 107.84, "volume": 512656.0}, {"date": "2024-10-01", "close": 106.6, "volume": 402202.0}, {"date": "2024-10-02", "close": 107.32, "volume": 217374.0}, {"date": "2024-10-03", "close": 107.19, "volume": 321811.0}, {"date": "2024-10-04", "close": 107.705, "volume": 211057.0}, {"date": "2024-10-07", "close": 107.83, "volume": 321275.0}, {"date": "2024-10-08", "close": 109.15, "volume": 231782.0}, {"date": "2024-10-09", "close": 109.48, "volume": 159619.0}, {"date": "2024-10-10", "close": 108.59, "volume": 281121.0}, {"date": "2024-10-11", "close": 112.45, "volume": 347588.0}, {"date": "2024-10-14", "close": 112.03, "volume": 264083.0}, {"date": "2024-10-15", "close": 110.99, "volume": 264790.0}, {"date": "2024-10-16", "close": 110.86, "volume": 671667.0}, {"date": "2024-10-17", "close": 111.11, "volume": 368953.0}, {"date": "2024-10-18", "close": 109.34, "volume": 524547.0}, {"date": "2024-10-21", "close": 109.81, "volume": 282471.0}, {"date": "2024-10-22", "close": 107.13, "volume": 215917.0}, {"date": "2024-10-23", "close": 106.89, "volume": 210657.0}, {"date": "2024-10-24", "close": 106.26, "volume": 208746.0}, {"date": "2024-10-25", "close": 111.19, "volume": 480450.0}, {"date": "2024-10-28", "close": 121.33, "volume": 750466.0}, {"date": "2024-10-29", "close": 119.21, "volume": 592701.0}, {"date": "2024-10-30", "close": 115.11, "volume": 311428.0}, {"date": "2024-10-31", "close": 114.22, "volume": 207001.0}, {"date": "2024-11-01", "close": 113.47, "volume": 420138.0}, {"date": "2024-11-04", "close": 112.46, "volume": 258765.0}, {"date": "2024-11-05", "close": 113.02, "volume": 579263.0}, {"date": "2024-11-06", "close": 120.25, "volume": 592066.0}, {"date": "2024-11-07", "close": 119.1, "volume": 612743.0}, {"date": "2024-11-08", "close": 138.24, "volume": 700606.0}, {"date": "2024-11-11", "close": 140.75, "volume": 647052.0}, {"date": "2024-11-12", "close": 137.73, "volume": 535403.0}, {"date": "2024-11-13", "close": 134.63, "volume": 426261.0}, {"date": "2024-11-14", "close": 133.18, "volume": 475027.0}, {"date": "2024-11-15", "close": 133.46, "volume": 530178.0}, {"date": "2024-11-18", "close": 131.34, "volume": 574259.0}, {"date": "2024-11-19", "close": 131.16, "volume": 595692.0}, {"date": "2024-11-20", "close": 132.05, "volume": 449382.0}, {"date": "2024-11-21", "close": 135.56, "volume": 463614.0}, {"date": "2024-11-22", "close": 137.42, "volume": 564509.0}, {"date": "2024-11-25", "close": 137.59, "volume": 604609.0}, {"date": "2024-11-26", "close": 140.45, "volume": 445108.0}, {"date": "2024-11-27", "close": 136.03, "volume": 523405.0}, {"date": "2024-11-29", "close": 136.34, "volume": 170046.0}, {"date": "2024-12-02", "close": 132.29, "volume": 336232.0}, {"date": "2024-12-03", "close": 133.16, "volume": 342550.0}, {"date": "2024-12-04", "close": 136.0, "volume": 423990.0}, {"date": "2024-12-05", "close": 135.76, "volume": 416062.0}, {"date": "2024-12-06", "close": 137.25, "volume": 483105.0}, {"date": "2024-12-09", "close": 129.06, "volume": 483942.0}, {"date": "2024-12-10", "close": 129.17, "volume": 416080.0}, {"date": "2024-12-11", "close": 132.36, "volume": 390876.0}, {"date": "2024-12-12", "close": 131.27, "volume": 134070.0}, {"date": "2024-12-13", "close": 131.32, "volume": 358082.0}, {"date": "2024-12-16", "close": 134.66, "volume": 388615.0}, {"date": "2024-12-17", "close": 128.67, "volume": 445470.0}, {"date": "2024-12-18", "close": 122.57, "volume": 604971.0}, {"date": "2024-12-19", "close": 123.83, "volume": 456298.0}, {"date": "2024-12-20", "close": 124.13, "volume": 1012648.0}, {"date": "2024-12-23", "close": 123.21, "volume": 335649.0}, {"date": "2024-12-24", "close": 123.44, "volume": 246147.0}, {"date": "2024-12-26", "close": 122.68, "volume": 340080.0}, {"date": "2024-12-27", "close": 121.42, "volume": 240466.0}, {"date": "2024-12-30", "close": 119.65, "volume": 365785.0}, {"date": "2024-12-31", "close": 117.68, "volume": 409080.0}, {"date": "2025-01-02", "close": 117.94, "volume": 344312.0}, {"date": "2025-01-03", "close": 120.01, "volume": 471497.0}, {"date": "2025-01-06", "close": 122.32, "volume": 749998.0}, {"date": "2025-01-07", "close": 120.44, "volume": 525285.0}, {"date": "2025-01-08", "close": 120.19, "volume": 470584.0}, {"date": "2025-01-10", "close": 122.07, "volume": 522892.0}, {"date": "2025-01-13", "close": 123.4, "volume": 599230.0}, {"date": "2025-01-14", "close": 128.11, "volume": 494123.0}, {"date": "2025-01-15", "close": 129.95, "volume": 630161.0}, {"date": "2025-01-16", "close": 131.53, "volume": 502163.0}, {"date": "2025-01-17", "close": 130.18, "volume": 1095486.0}, {"date": "2025-01-21", "close": 132.15, "volume": 459687.0}, {"date": "2025-01-22", "close": 136.95, "volume": 622551.0}, {"date": "2025-01-23", "close": 134.76, "volume": 608714.0}, {"date": "2025-01-24", "close": 132.71, "volume": 528204.0}, {"date": "2025-01-27", "close": 112.7, "volume": 1792761.0}, {"date": "2025-01-28", "close": 111.77, "volume": 1354286.0}, {"date": "2025-01-29", "close": 110.4, "volume": 874918.0}, {"date": "2025-01-30", "close": 116.6, "volume": 1011241.0}, {"date": "2025-01-31", "close": 116.38, "volume": 913226.0}, {"date": "2025-02-03", "close": 115.09, "volume": 859207.0}, {"date": "2025-02-04", "close": 110.93, "volume": 845865.0}, {"date": "2025-02-05", "close": 114.9, "volume": 893941.0}, {"date": "2025-02-06", "close": 114.05, "volume": 826573.0}, {"date": "2025-02-07", "close": 112.77, "volume": 708667.0}, {"date": "2025-02-10", "close": 113.27, "volume": 542685.0}, {"date": "2025-02-11", "close": 112.76, "volume": 475609.0}, {"date": "2025-02-12", "close": 109.59, "volume": 470622.0}, {"date": "2025-02-13", "close": 112.86, "volume": 587911.0}, {"date": "2025-02-14", "close": 113.16, "volume": 269144.0}, {"date": "2025-02-18", "close": 114.76, "volume": 466285.0}, {"date": "2025-02-19", "close": 114.11, "volume": 540557.0}, {"date": "2025-02-20", "close": 110.59, "volume": 629464.0}, {"date": "2025-02-21", "close": 103.63, "volume": 930754.0}, {"date": "2025-02-24", "close": 100.07, "volume": 1099664.0}, {"date": "2025-02-25", "close": 100.29, "volume": 755696.0}, {"date": "2025-02-26", "close": 102.02, "volume": 781775.0}, {"date": "2025-02-27", "close": 78.64, "volume": 2485168.0}, {"date": "2025-02-28", "close": 76.8, "volume": 2492290.0}, {"date": "2025-03-03", "close": 73.515, "volume": 1670137.0}, {"date": "2025-03-04", "close": 75.25, "volume": 1948666.0}, {"date": "2025-03-05", "close": 81.94, "volume": 2574336.0}, {"date": "2025-03-06", "close": 81.25, "volume": 1742211.0}, {"date": "2025-03-07", "close": 82.07, "volume": 1591930.0}, {"date": "2025-03-10", "close": 79.79, "volume": 1358588.0}, {"date": "2025-03-11", "close": 82.39, "volume": 1824368.0}, {"date": "2025-03-12", "close": 81.55, "volume": 1292344.0}, {"date": "2025-03-13", "close": 78.31, "volume": 722420.0}, {"date": "2025-03-14", "close": 82.14, "volume": 590390.0}, {"date": "2025-03-17", "close": 82.76, "volume": 772459.0}, {"date": "2025-03-18", "close": 79.8, "volume": 892763.0}, {"date": "2025-03-19", "close": 81.48, "volume": 1036950.0}, {"date": "2025-03-20", "close": 79.42, "volume": 629498.0}, {"date": "2025-03-21", "close": 79.65, "volume": 1559458.0}, {"date": "2025-03-24", "close": 83.58, "volume": 613250.0}, {"date": "2025-03-25", "close": 84.1, "volume": 702366.0}, {"date": "2025-03-26", "close": 81.45, "volume": 747364.0}, {"date": "2025-03-27", "close": 80.24, "volume": 484867.0}, {"date": "2025-03-28", "close": 78.08, "volume": 538244.0}, {"date": "2025-03-31", "close": 78.13, "volume": 692001.0}, {"date": "2025-04-01", "close": 79.16, "volume": 722424.0}, {"date": "2025-04-02", "close": 82.72, "volume": 583934.0}, {"date": "2025-04-03", "close": 77.48, "volume": 983655.0}, {"date": "2025-04-04", "close": 74.2, "volume": 1030076.0}, {"date": "2025-04-07", "close": 74.53, "volume": 905016.0}, {"date": "2025-04-08", "close": 73.0, "volume": 962923.0}, {"date": "2025-04-09", "close": 82.22, "volume": 1022593.0}, {"date": "2025-04-10", "close": 80.42, "volume": 953761.0}, {"date": "2025-04-11", "close": 84.16, "volume": 882356.0}, {"date": "2025-04-14", "close": 84.01, "volume": 832593.0}, {"date": "2025-04-15", "close": 82.09, "volume": 838131.0}, {"date": "2025-04-16", "close": 80.44, "volume": 421684.0}, {"date": "2025-04-17", "close": 82.46, "volume": 510680.0}, {"date": "2025-04-21", "close": 77.92, "volume": 565106.0}, {"date": "2025-04-22", "close": 79.9, "volume": 1084364.0}, {"date": "2025-04-23", "close": 82.06, "volume": 926541.0}, {"date": "2025-04-24", "close": 85.84, "volume": 635973.0}, {"date": "2025-04-25", "close": 87.94, "volume": 843015.0}, {"date": "2025-04-28", "close": 88.79, "volume": 661838.0}, {"date": "2025-04-29", "close": 89.11, "volume": 469729.0}, {"date": "2025-04-30", "close": 91.27, "volume": 854357.0}, {"date": "2025-05-01", "close": 96.46, "volume": 1581729.0}, {"date": "2025-05-02", "close": 99.37, "volume": 1246246.0}, {"date": "2025-05-05", "close": 98.92, "volume": 667529.0}, {"date": "2025-05-06", "close": 97.44, "volume": 713593.0}, {"date": "2025-05-07", "close": 95.71, "volume": 1130305.0}, {"date": "2025-05-08", "close": 99.43, "volume": 1031636.0}, {"date": "2025-05-09", "close": 100.23, "volume": 580830.0}, {"date": "2025-05-12", "close": 104.63, "volume": 682217.0}, {"date": "2025-05-13", "close": 105.95, "volume": 503147.0}, {"date": "2025-05-14", "close": 104.89, "volume": 355332.0}, {"date": "2025-05-15", "close": 104.11, "volume": 333719.0}, {"date": "2025-05-16", "close": 106.87, "volume": 443987.0}, {"date": "2025-05-19", "close": 106.355, "volume": 395362.0}, {"date": "2025-05-20", "close": 104.53, "volume": 381506.0}, {"date": "2025-05-21", "close": 100.51, "volume": 526385.0}, {"date": "2025-05-22", "close": 99.94, "volume": 490850.0}, {"date": "2025-05-23", "close": 99.1, "volume": 291987.0}, {"date": "2025-05-27", "close": 100.19, "volume": 529393.0}, {"date": "2025-05-28", "close": 97.13, "volume": 479244.0}, {"date": "2025-05-29", "close": 96.15, "volume": 546592.0}, {"date": "2025-05-30", "close": 96.29, "volume": 525123.0}, {"date": "2025-06-02", "close": 94.07, "volume": 516793.0}, {"date": "2025-06-03", "close": 95.56, "volume": 498260.0}, {"date": "2025-06-04", "close": 95.61, "volume": 419953.0}, {"date": "2025-06-05", "close": 94.85, "volume": 424289.0}, {"date": "2025-06-06", "close": 96.68, "volume": 658877.0}, {"date": "2025-06-09", "close": 93.96, "volume": 727807.0}, {"date": "2025-06-10", "close": 78.56, "volume": 2976270.0}, {"date": "2025-06-11", "close": 75.85, "volume": 2526802.0}, {"date": "2025-06-12", "close": 74.15, "volume": 1349215.0}, {"date": "2025-06-13", "close": 72.99, "volume": 1011562.0}, {"date": "2025-06-16", "close": 73.71, "volume": 1189606.0}, {"date": "2025-06-17", "close": 72.81, "volume": 1062770.0}, {"date": "2025-06-18", "close": 71.78, "volume": 817956.0}, {"date": "2025-06-20", "close": 72.09, "volume": 773369.0}, {"date": "2025-06-23", "close": 72.44, "volume": 883100.0}, {"date": "2025-06-24", "close": 73.25, "volume": 1268518.0}, {"date": "2025-06-25", "close": 72.75, "volume": 1241067.0}, {"date": "2025-06-26", "close": 72.46, "volume": 1778953.0}, {"date": "2025-06-27", "close": 73.59, "volume": 1981941.0}, {"date": "2025-06-30", "close": 73.75, "volume": 596769.0}, {"date": "2025-07-01", "close": 74.91, "volume": 1536175.0}, {"date": "2025-07-02", "close": 75.27, "volume": 980291.0}, {"date": "2025-07-03", "close": 75.25, "volume": 439959.0}, {"date": "2025-07-07", "close": 73.39, "volume": 1154387.0}, {"date": "2025-07-08", "close": 75.34, "volume": 851166.0}, {"date": "2025-07-09", "close": 76.79, "volume": 1185826.0}, {"date": "2025-07-10", "close": 79.99, "volume": 2461959.0}, {"date": "2025-07-11", "close": 76.83, "volume": 1996987.0}, {"date": "2025-07-14", "close": 74.49, "volume": 1245019.0}, {"date": "2025-07-15", "close": 74.25, "volume": 978730.0}, {"date": "2025-07-16", "close": 74.27, "volume": 1246258.0}, {"date": "2025-07-17", "close": 79.46, "volume": 1113489.0}, {"date": "2025-07-18", "close": 78.69, "volume": 2237095.0}, {"date": "2025-07-21", "close": 75.36, "volume": 1040976.0}, {"date": "2025-07-22", "close": 76.0, "volume": 1282818.0}, {"date": "2025-07-23", "close": 78.75, "volume": 1428514.0}, {"date": "2025-07-24", "close": 77.56, "volume": 667628.0}, {"date": "2025-07-25", "close": 83.37, "volume": 1460948.0}, {"date": "2025-07-28", "close": 83.08, "volume": 1151127.0}, {"date": "2025-07-29", "close": 81.21, "volume": 865565.0}, {"date": "2025-07-30", "close": 80.74, "volume": 1167727.0}, {"date": "2025-07-31", "close": 83.5, "volume": 1718322.0}, {"date": "2025-08-01", "close": 81.65, "volume": 1588069.0}, {"date": "2025-08-04", "close": 82.05, "volume": 856726.0}, {"date": "2025-08-05", "close": 83.38, "volume": 673047.0}, {"date": "2025-08-06", "close": 81.485, "volume": 842770.0}, {"date": "2025-08-07", "close": 82.73, "volume": 1230972.0}, {"date": "2025-08-08", "close": 80.52, "volume": 1953754.0}, {"date": "2025-08-11", "close": 72.075, "volume": 7087227.0}, {"date": "2025-08-12", "close": 82.95, "volume": 2733369.0}, {"date": "2025-08-13", "close": 88.29, "volume": 2758383.0}, {"date": "2025-08-14", "close": 83.11, "volume": 1280553.0}, {"date": "2025-08-15", "close": 79.55, "volume": 1315222.0}, {"date": "2025-08-18", "close": 81.82, "volume": 958064.0}, {"date": "2025-08-19", "close": 82.31, "volume": 1207700.0}, {"date": "2025-08-20", "close": 80.09, "volume": 842549.0}, {"date": "2025-08-21", "close": 80.93, "volume": 767450.0}, {"date": "2025-08-22", "close": 85.98, "volume": 997617.0}, {"date": "2025-08-25", "close": 83.57, "volume": 966499.0}, {"date": "2025-08-26", "close": 84.69, "volume": 1020500.0}, {"date": "2025-08-27", "close": 84.75, "volume": 810669.0}, {"date": "2025-08-28", "close": 85.12, "volume": 537189.0}, {"date": "2025-08-29", "close": 82.95, "volume": 861158.0}, {"date": "2025-09-02", "close": 81.69, "volume": 582130.0}, {"date": "2025-09-03", "close": 80.25, "volume": 464768.0}, {"date": "2025-09-04", "close": 81.41, "volume": 671924.0}, {"date": "2025-09-05", "close": 81.15, "volume": 695408.0}, {"date": "2025-09-08", "close": 80.88, "volume": 1045181.0}, {"date": "2025-09-09", "close": 78.16, "volume": 1054416.0}, {"date": "2025-09-10", "close": 84.99, "volume": 1527589.0}, {"date": "2025-09-11", "close": 82.47, "volume": 1117893.0}, {"date": "2025-09-12", "close": 82.18, "volume": 1306860.0}, {"date": "2025-09-15", "close": 83.5, "volume": 1040795.0}, {"date": "2025-09-16", "close": 83.99, "volume": 1572477.0}, {"date": "2025-09-17", "close": 80.52, "volume": 1634398.0}, {"date": "2025-09-18", "close": 88.64, "volume": 1566825.0}, {"date": "2025-09-19", "close": 91.56, "volume": 2297335.0}, {"date": "2025-09-22", "close": 92.94, "volume": 1082246.0}, {"date": "2025-09-23", "close": 94.26, "volume": 1083191.0}, {"date": "2025-09-24", "close": 90.99, "volume": 1188977.0}, {"date": "2025-09-25", "close": 88.13, "volume": 1062501.0}, {"date": "2025-09-26", "close": 91.01, "volume": 1313747.0}, {"date": "2025-09-29", "close": 91.49, "volume": 907415.0}, {"date": "2025-09-30", "close": 93.44, "volume": 867750.0}, {"date": "2025-10-01", "close": 95.92, "volume": 861746.0}, {"date": "2025-10-02", "close": 98.35, "volume": 735693.0}, {"date": "2025-10-03", "close": 98.32, "volume": 831655.0}, {"date": "2025-10-06", "close": 103.845, "volume": 1458245.0}, {"date": "2025-10-07", "close": 103.04, "volume": 1095809.0}, {"date": "2025-10-08", "close": 102.45, "volume": 906726.0}, {"date": "2025-10-09", "close": 101.22, "volume": 600802.0}, {"date": "2025-10-10", "close": 99.5, "volume": 727271.0}, {"date": "2025-10-13", "close": 101.96, "volume": 458346.0}, {"date": "2025-10-14", "close": 104.16, "volume": 742186.0}, {"date": "2025-10-15", "close": 104.26, "volume": 974480.0}, {"date": "2025-10-16", "close": 100.05, "volume": 1853749.0}, {"date": "2025-10-17", "close": 97.24, "volume": 1781005.0}, {"date": "2025-10-20", "close": 100.96, "volume": 453784.0}, {"date": "2025-10-21", "close": 102.29, "volume": 525122.0}, {"date": "2025-10-22", "close": 97.7, "volume": 947924.0}, {"date": "2025-10-23", "close": 101.75, "volume": 510187.0}, {"date": "2025-10-24", "close": 106.24, "volume": 715976.0}, {"date": "2025-10-27", "close": 104.97, "volume": 685355.0}, {"date": "2025-10-28", "close": 103.34, "volume": 595292.0}, {"date": "2025-10-29", "close": 103.27, "volume": 944330.0}, {"date": "2025-10-30", "close": 100.66, "volume": 763144.0}, {"date": "2025-10-31", "close": 98.39, "volume": 1438372.0}, {"date": "2025-11-03", "close": 95.9, "volume": 1681380.0}, {"date": "2025-11-04", "close": 89.93, "volume": 1394361.0}, {"date": "2025-11-05", "close": 93.46, "volume": 1861235.0}, {"date": "2025-11-06", "close": 100.03, "volume": 2520257.0}, {"date": "2025-11-07", "close": 105.53, "volume": 1676085.0}, {"date": "2025-11-10", "close": 105.79, "volume": 1090697.0}, {"date": "2025-11-11", "close": 103.9, "volume": 898250.0}, {"date": "2025-11-12", "close": 102.04, "volume": 860007.0}, {"date": "2025-11-13", "close": 95.17, "volume": 1198867.0}, {"date": "2025-11-14", "close": 94.04, "volume": 792659.0}, {"date": "2025-11-17", "close": 91.95, "volume": 979992.0}, {"date": "2025-11-18", "close": 90.38, "volume": 768180.0}, {"date": "2025-11-19", "close": 91.88, "volume": 676442.0}, {"date": "2025-11-20", "close": 89.16, "volume": 746432.0}, {"date": "2025-11-21", "close": 91.52, "volume": 1160727.0}, {"date": "2025-11-24", "close": 93.6, "volume": 627331.0}, {"date": "2025-11-25", "close": 94.14, "volume": 951884.0}, {"date": "2025-11-26", "close": 93.2, "volume": 797982.0}, {"date": "2025-11-28", "close": 93.48, "volume": 258831.0}, {"date": "2025-12-01", "close": 91.63, "volume": 865677.0}, {"date": "2025-12-02", "close": 91.06, "volume": 639926.0}, {"date": "2025-12-03", "close": 88.63, "volume": 876044.0}, {"date": "2025-12-04", "close": 86.845, "volume": 1436816.0}, {"date": "2025-12-05", "close": 87.53, "volume": 837364.0}, {"date": "2025-12-08", "close": 83.03, "volume": 951642.0}, {"date": "2025-12-09", "close": 81.65, "volume": 1460833.0}, {"date": "2025-12-10", "close": 82.61, "volume": 933717.0}, {"date": "2025-12-11", "close": 83.97, "volume": 498101.0}, {"date": "2025-12-12", "close": 77.93, "volume": 1083899.0}, {"date": "2025-12-15", "close": 76.83, "volume": 1423615.0}, {"date": "2025-12-16", "close": 78.07, "volume": 1037037.0}, {"date": "2025-12-17", "close": 73.49, "volume": 1072948.0}, {"date": "2025-12-18", "close": 74.63, "volume": 1205604.0}, {"date": "2025-12-19", "close": 75.34, "volume": 1729981.0}, {"date": "2025-12-22", "close": 75.08, "volume": 915329.0}, {"date": "2025-12-23", "close": 75.25, "volume": 689548.0}, {"date": "2025-12-24", "close": 75.79, "volume": 563123.0}, {"date": "2025-12-26", "close": 75.77, "volume": 358424.0}, {"date": "2025-12-29", "close": 75.7, "volume": 864677.0}, {"date": "2025-12-30", "close": 78.62, "volume": 1375826.0}, {"date": "2025-12-31", "close": 76.25, "volume": 1197658.0}, {"date": "2026-01-02", "close": 79.19, "volume": 1350395.0}, {"date": "2026-01-05", "close": 81.48, "volume": 1243426.0}, {"date": "2026-01-06", "close": 81.67, "volume": 1894556.0}, {"date": "2026-01-07", "close": 77.61, "volume": 1050151.0}, {"date": "2026-01-08", "close": 79.81, "volume": 1042430.0}, {"date": "2026-01-09", "close": 83.32, "volume": 832899.0}, {"date": "2026-01-12", "close": 85.37, "volume": 968973.0}, {"date": "2026-01-13", "close": 84.5, "volume": 741539.0}, {"date": "2026-01-14", "close": 87.84, "volume": 1078681.0}, {"date": "2026-01-15", "close": 90.04, "volume": 894080.0}, {"date": "2026-01-16", "close": 94.08, "volume": 1836740.0}, {"date": "2026-01-20", "close": 91.74, "volume": 1090605.0}, {"date": "2026-01-21", "close": 95.64, "volume": 721426.0}, {"date": "2026-01-22", "close": 96.58, "volume": 675721.0}, {"date": "2026-01-23", "close": 94.46, "volume": 606860.0}, {"date": "2026-01-26", "close": 93.47, "volume": 504119.0}, {"date": "2026-01-27", "close": 91.86, "volume": 778454.0}, {"date": "2026-01-28", "close": 91.22, "volume": 695463.0}, {"date": "2026-01-29", "close": 93.31, "volume": 1065969.0}, {"date": "2026-01-30", "close": 91.06, "volume": 1023707.0}, {"date": "2026-02-02", "close": 90.08, "volume": 1166330.0}, {"date": "2026-02-03", "close": 93.37, "volume": 1066954.0}, {"date": "2026-02-04", "close": 95.24, "volume": 1168891.0}, {"date": "2026-02-05", "close": 92.89, "volume": 874574.0}, {"date": "2026-02-06", "close": 96.43, "volume": 1152180.0}, {"date": "2026-02-09", "close": 98.81, "volume": 761107.0}, {"date": "2026-02-10", "close": 99.03, "volume": 620612.0}, {"date": "2026-02-11", "close": 102.72, "volume": 1484712.0}, {"date": "2026-02-12", "close": 101.61, "volume": 792899.0}, {"date": "2026-02-13", "close": 101.04, "volume": 1115542.0}, {"date": "2026-02-17", "close": 102.78, "volume": 612457.0}, {"date": "2026-02-18", "close": 102.28, "volume": 1011830.0}, {"date": "2026-02-19", "close": 101.02, "volume": 599583.0}, {"date": "2026-02-20", "close": 102.3, "volume": 519140.0}, {"date": "2026-02-23", "close": 101.1, "volume": 451543.0}, {"date": "2026-02-24", "close": 100.95, "volume": 602616.0}, {"date": "2026-02-25", "close": 99.05, "volume": 1124541.0}, {"date": "2026-02-26", "close": 98.89, "volume": 1075639.0}, {"date": "2026-02-27", "close": 101.2, "volume": 1256888.0}, {"date": "2026-03-02", "close": 104.73, "volume": 1682398.0}, {"date": "2026-03-03", "close": 95.33, "volume": 1658881.0}, {"date": "2026-03-04", "close": 95.97, "volume": 915009.0}, {"date": "2026-03-05", "close": 92.4, "volume": 1357396.0}, {"date": "2026-03-06", "close": 88.33, "volume": 673457.0}, {"date": "2026-03-09", "close": 90.33, "volume": 825027.0}, {"date": "2026-03-10", "close": 90.54, "volume": 613580.0}, {"date": "2026-03-11", "close": 91.51, "volume": 597151.0}, {"date": "2026-03-12", "close": 87.06, "volume": 762077.0}, {"date": "2026-03-13", "close": 83.9, "volume": 769146.0}, {"date": "2026-03-16", "close": 81.56, "volume": 821262.0}, {"date": "2026-03-17", "close": 79.5, "volume": 1174955.0}, {"date": "2026-03-18", "close": 78.55, "volume": 882040.0}, {"date": "2026-03-19", "close": 80.05, "volume": 889041.0}, {"date": "2026-03-20", "close": 80.01, "volume": 957889.0}, {"date": "2026-03-23", "close": 80.29, "volume": 653850.0}, {"date": "2026-03-24", "close": 84.01, "volume": 646499.0}, {"date": "2026-03-25", "close": 87.83, "volume": 913771.0}, {"date": "2026-03-26", "close": 83.4, "volume": 716213.0}, {"date": "2026-03-27", "close": 81.48, "volume": 548941.0}, {"date": "2026-03-30", "close": 78.22, "volume": 691826.0}, {"date": "2026-03-31", "close": 82.75, "volume": 914172.0}, {"date": "2026-04-01", "close": 83.65, "volume": 725473.0}, {"date": "2026-04-02", "close": 81.36, "volume": 630271.0}, {"date": "2026-04-06", "close": 81.25, "volume": 642158.0}, {"date": "2026-04-07", "close": 80.88, "volume": 497296.0}, {"date": "2026-04-08", "close": 87.37, "volume": 838008.0}, {"date": "2026-04-09", "close": 90.77, "volume": 561132.0}, {"date": "2026-04-10", "close": 93.17, "volume": 484838.0}, {"date": "2026-04-13", "close": 93.54, "volume": 585452.0}, {"date": "2026-04-14", "close": 93.81, "volume": 789394.0}, {"date": "2026-04-15", "close": 92.6, "volume": 1414664.0}, {"date": "2026-04-16", "close": 91.48, "volume": 780333.0}, {"date": "2026-04-17", "close": 93.98, "volume": 2149293.0}, {"date": "2026-04-20", "close": 97.9, "volume": 623854.0}, {"date": "2026-04-21", "close": 95.74, "volume": 640711.0}, {"date": "2026-04-22", "close": 96.86, "volume": 669544.0}, {"date": "2026-04-23", "close": 98.71, "volume": 623503.0}, {"date": "2026-04-24", "close": 99.59, "volume": 933266.0}, {"date": "2026-04-27", "close": 91.64, "volume": 1567743.0}, {"date": "2026-04-28", "close": 88.08, "volume": 782803.0}, {"date": "2026-04-29", "close": 86.47, "volume": 568306.0}, {"date": "2026-04-30", "close": 93.31, "volume": 710493.0}, {"date": "2026-05-01", "close": 93.59, "volume": 491232.0}, {"date": "2026-05-04", "close": 91.9, "volume": 514592.0}, {"date": "2026-05-05", "close": 93.66, "volume": 1306271.0}, {"date": "2026-05-06", "close": 98.3, "volume": 2118022.0}, {"date": "2026-05-07", "close": 129.25, "volume": 7697620.0}, {"date": "2026-05-08", "close": 139.66, "volume": 1937199.0}, {"date": "2026-05-11", "close": 141.7, "volume": 1399206.0}, {"date": "2026-05-12", "close": 133.66, "volume": 1751784.0}, {"date": "2026-05-13", "close": 135.37, "volume": 1530106.0}, {"date": "2026-05-14", "close": 140.0, "volume": 1006654.0}, {"date": "2026-05-15", "close": 135.49, "volume": 1159341.0}, {"date": "2026-05-18", "close": 133.94, "volume": 942076.0}, {"date": "2026-05-19", "close": 130.27, "volume": 1075614.0}, {"date": "2026-05-20", "close": 133.76, "volume": 885847.0}, {"date": "2026-05-21", "close": 132.39, "volume": 1045158.0}, {"date": "2026-05-22", "close": 134.6, "volume": 944171.0}, {"date": "2026-05-26", "close": 141.12, "volume": 1156168.0}, {"date": "2026-05-27", "close": 139.54, "volume": 1027692.0}, {"date": "2026-05-28", "close": 142.26, "volume": 931302.0}, {"date": "2026-05-29", "close": 140.2, "volume": 1045145.0}, {"date": "2026-06-01", "close": 138.66, "volume": 1133659.0}, {"date": "2026-06-02", "close": 143.5, "volume": 1223949.0}, {"date": "2026-06-03", "close": 148.25, "volume": 1190782.0}, {"date": "2026-06-04", "close": 143.65, "volume": 1023756.0}, {"date": "2026-06-05", "close": 132.62, "volume": 1250988.0}, {"date": "2026-06-08", "close": 132.05, "volume": 732918.0}, {"date": "2026-06-09", "close": 129.66, "volume": 1161219.0}, {"date": "2026-06-10", "close": 121.12, "volume": 950944.0}, {"date": "2026-06-11", "close": 128.64, "volume": 943900.0}, {"date": "2026-06-12", "close": 127.19, "volume": 1058827.0}, {"date": "2026-06-15", "close": 131.26, "volume": 852143.0}, {"date": "2026-06-16", "close": 130.66, "volume": 762539.0}, {"date": "2026-06-17", "close": 133.36, "volume": 766820.0}, {"date": "2026-06-18", "close": 136.72, "volume": 1316494.0}, {"date": "2026-06-22", "close": 136.16, "volume": 540341.0}, {"date": "2026-06-23", "close": 129.45, "volume": 727249.0}, {"date": "2026-06-24", "close": 131.6, "volume": 1131669.0}, {"date": "2026-06-25", "close": 133.26, "volume": 711052.0}, {"date": "2026-06-26", "close": 126.78, "volume": 1498760.0}, {"date": "2026-06-29", "close": 125.71, "volume": 696086.0}, {"date": "2026-06-30", "close": 126.86, "volume": 946505.0}, {"date": "2026-07-01", "close": 116.42, "volume": 1065614.0}, {"date": "2026-07-02", "close": 107.62, "volume": 1422711.0}, {"date": "2026-07-06", "close": 109.35, "volume": 865304.0}, {"date": "2026-07-07", "close": 109.94, "volume": 1334897.0}, {"date": "2026-07-08", "close": 107.98, "volume": 929489.0}, {"date": "2026-07-09", "close": 110.25, "volume": 718263.0}, {"date": "2026-07-10", "close": 114.16, "volume": 828498.0}, {"date": "2026-07-13", "close": 112.19, "volume": 679807.0}, {"date": "2026-07-14", "close": 112.93, "volume": 835384.0}, {"date": "2026-07-15", "close": 113.11, "volume": 790068.0}, {"date": "2026-07-16", "close": 113.2, "volume": 1129884.0}, {"date": "2026-07-17", "close": 111.42, "volume": 1746220.0}, {"date": "2026-07-20", "close": 103.88, "volume": 1384754.0}, {"date": "2026-07-21", "close": 105.61, "volume": 1178292.0}, {"date": "2026-07-22", "close": 107.17, "volume": 710096.0}, {"date": "2026-07-23", "close": 107.68, "volume": 829017.0}, {"date": "2026-07-24", "close": 102.67, "volume": 913184.0}, {"date": "2026-07-27", "close": 101.02, "volume": 739300.0}, {"date": "2026-07-28", "close": 93.74, "volume": 1308544.0}, {"date": "2026-07-29", "close": 84.87, "volume": 2026439.0}, {"date": "2026-07-30", "close": 87.59, "volume": 1488118.0}, {"date": "2026-07-31", "close": 89.06, "volume": 1412726.0}, {"date": "2026-08-03", "close": 92.56, "volume": 931550.0}, {"date": "2026-08-04", "close": 95.55, "volume": 941060.0}, {"date": "2026-08-05", "close": 93.15, "volume": 920617.0}, {"date": "2026-08-06", "close": 90.28, "volume": 866691.0}, {"date": "2026-08-07", "close": 94.83, "volume": 1297924.0}, {"date": "2026-08-10", "close": 89.24, "volume": 2578444.0}, {"date": "2026-08-11", "close": 85.78, "volume": 2006390.0}, {"date": "2026-08-12", "close": 85.23, "volume": 1340378.0}, {"date": "2026-08-13", "close": 87.67, "volume": 1740795.0}, {"date": "2026-08-14", "close": 87.8, "volume": 856442.0}, {"date": "2026-08-17", "close": 88.09, "volume": 938794.0}, {"date": "2026-08-18", "close": 82.06, "volume": 1527348.0}, {"date": "2026-08-19", "close": 80.99, "volume": 966956.0}, {"date": "2026-08-20", "close": 80.84, "volume": 850940.0}, {"date": "2026-08-21", "close": 79.44, "volume": 984971.0}, {"date": "2026-08-24", "close": 76.1, "volume": 1791256.0}, {"date": "2026-08-25", "close": 76.19, "volume": 972948.0}, {"date": "2026-08-26", "close": 79.78, "volume": 1254724.0}, {"date": "2026-08-27", "close": 78.15, "volume": 1082870.0}, {"date": "2026-08-28", "close": 75.87, "volume": 735087.0}], "refreshing": true}