{"ticker": "ACA", "overview": {"cik": "1739445", "ticker": "ACA", "name": "Arcosa, Inc.", "industry": "Fabricated Structural Metal Products", "country": "United States", "sic": "3440", "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000164", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000162", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-10-23", "title": "Form 25-NSE", "accession": "0000876882-26-000033", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-10-23", "title": "Form 25-NSE", "accession": "0000876661-26-000858", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-10-23", "title": "Form S-8 POS", "accession": "0001140361-26-040599", "price_sensitive": false}, {"form": "POSASR", "date": "2026-10-23", "title": "Form POSASR", "accession": "0001140361-26-040598", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001140361-26-040596", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001739445-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001739445-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001739445-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001739445-26-000141", "price_sensitive": false}, {"form": "SD", "date": "2026-09-23", "title": "Form SD", "accession": "0001739445-26-000139", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001140361-26-035795", "price_sensitive": true}]}, "description": "Arcosa, Inc. trades as ACA on the NYSE and is registered in the United States, classified under Fabricated Structural Metal Products (SIC 3440). Privy Trades holds 249 insider filings for the company, from June 2022 to August 2025. Across those, 10 insiders disclosed 4 open-market purchases totalling $2.14M against 20 sales totalling $14.29M. The most recent filing on record is dated 23 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 2139299.59, "sell_n": 20, "sell_sum": 14293546.67, "net": -12154247.08, "insiders": 10, "first_date": "2022-06-01", "last_date": "2025-08-12"}, "metrics": {"ticker": "ACA", "has_prices": true, "as_of": "2026-08-07", "last": 144.84, "prev_close": 144.89, "change": -0.04999999999998295, "change_pct": -0.0003450893781488229, "session_volume": 491224.0, "vwap_5": 145.1114972017089, "vwap_20": 145.03424823393925, "vwap_60": 141.7044263945674, "vwap_250": 123.28809006595772, "high_52w": 145.38, "low_52w": 97.85, "avg_volume_20": 770217.0, "sessions": 400, "market_cap": {"value": 7112630215.56, "shares": 49106809.0, "as_of": "2026-07-15", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001739445-26-000163", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Jeffrey A. Craig", "who_key": "Craig Jeffrey A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2989650.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000163/0001739445-26-000163-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001739445-26-000165", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Julie A. Piggott", "who_key": "PIGGOTT JULIE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1411950.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000165/0001739445-26-000165-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001739445-26-000166", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Melanie Montague Trent", "who_key": "Trent Melanie Montague", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2689650.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000166/0001739445-26-000166-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001739445-26-000172", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Antonio Carrillo", "who_key": "Carrillo Antonio", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 100086000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "CEO files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000172/0001739445-26-000172-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001739445-26-000175", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Kerry S. Cole", "who_key": "Cole Kerry S", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7828350.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "President files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757434/000173944526000175/0001739445-26-000175-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001739445-26-000162", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Reid S. Essl", "who_key": "Essl Reid S", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19825650.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "President files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757425/000173944526000162/0001739445-26-000162-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001739445-26-000164", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Bryan Stevenson", "who_key": "Stevenson Bryan", "role": "CLO & Asst Corp Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10044000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Insider files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000164/0001739445-26-000164-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001739445-26-000167", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Kimberly S. Lubel", "who_key": "Lubel Kimberly S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 981900.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000167/0001739445-26-000167-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001739445-26-000168", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Joseph Alvarado", "who_key": "ALVARADO JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2989650.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000168/0001739445-26-000168-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001739445-26-000169", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Eric D. Hurst", "who_key": "Hurst Eric D", "role": "VP Controller (PAO)", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1657950.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Insider files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1966855/000173944526000169/0001739445-26-000169-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001739445-26-000170", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "John W. Lindsay", "who_key": "LINDSAY JOHN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2989650.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000170/0001739445-26-000170-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001739445-26-000171", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Rhys J. Best", "who_key": "BEST RHYS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9129450.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000171/0001739445-26-000171-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001739445-26-000173", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Gail M. Peck", "who_key": "Peck Gail M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19343400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "CFO files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000173/0001739445-26-000173-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001739445-26-000174", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Steven J. Demetriou", "who_key": "DEMETRIOU STEVEN J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1891650.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000174/0001739445-26-000174-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "0001739445-26-000135", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Melanie Montague Trent", "who_key": "Trent Melanie Montague", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000135/0001739445-26-000135-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "0001739445-26-000136", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Antonio Carrillo", "who_key": "Carrillo Antonio", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "CEO files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000136/0001739445-26-000136-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "0001739445-26-000130", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Reid S. Essl", "who_key": "Essl Reid S", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "President files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757425/000173944526000130/0001739445-26-000130-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "0001739445-26-000131", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Bryan Stevenson", "who_key": "Stevenson Bryan", "role": "CLO & Asst Corp Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Insider files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000131/0001739445-26-000131-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "0001739445-26-000132", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Eric D. Hurst", "who_key": "Hurst Eric D", "role": "VP Controller (PAO)", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Insider files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1966855/000173944526000132/0001739445-26-000132-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "0001739445-26-000117", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Antonio Carrillo", "who_key": "Carrillo Antonio", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "CEO files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000117/0001739445-26-000117-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001739445-26-000118", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "John W. Lindsay", "who_key": "LINDSAY JOHN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000118/0001739445-26-000118-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001465109-26-000056", "src": "13DG", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Arcosa, Inc.", "who_key": "Arcosa, 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": "Fabricated Structural Metal Products", "country": "United States", "headline": "Arcosa, Inc. moves to a 3.2% passive stake in ACA", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/0001465109-26-000056-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001739445-26-000098", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Gail M. Peck", "who_key": "Peck Gail M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 322764.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "CFO files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000098/0001739445-26-000098-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001739445-26-000099", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Eric D. Hurst", "who_key": "Hurst Eric D", "role": "VP Controller (PAO)", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2110.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Insider files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000099/0001739445-26-000099-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001739445-26-000100", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Reid S. Essl", "who_key": "Essl Reid S", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 273852.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "President files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000100/0001739445-26-000100-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001739445-26-000101", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Kerry S. Cole", "who_key": "Cole Kerry S", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32524.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "President files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000101/0001739445-26-000101-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001739445-26-000084", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Melanie Montague Trent", "who_key": "Trent Melanie Montague", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000084/0001739445-26-000084-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "0001739445-26-000085", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Steven J. Demetriou", "who_key": "DEMETRIOU STEVEN J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000085/0001739445-26-000085-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "0001739445-26-000086", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Joseph Alvarado", "who_key": "ALVARADO JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000086/0001739445-26-000086-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "0001739445-26-000087", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Julie A. Piggott", "who_key": "PIGGOTT JULIE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director files routine paperwork on ACA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944526000087/0001739445-26-000087-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}], "recent_buys": [{"id": "0001739445-25-000032", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Antonio Carrillo", "who_key": "Carrillo Antonio", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 498438.30000000005, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "CEO buys $498K of ACA", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944525000032/0001739445-25-000032-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867762}, {"id": "0001739445-25-000028", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Rhys J. Best", "who_key": "BEST RHYS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 119752.49999999999, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Director buys $120K of ACA", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944525000028/0001739445-25-000028-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874962}, {"id": "0001739445-24-000134", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Steven J. Demetriou", "who_key": "DEMETRIOU STEVEN J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 526200.0, "score": 62.7, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "3 insiders now buying ACA", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944524000134/0001739445-24-000134-index.htm", "trade_date": "2024-09-12", "timestamp": "2024-09-12", "mins": 1125522}, {"id": "0001739445-24-000118", "src": "INSIDERS", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Antonio Carrillo", "who_key": "Carrillo Antonio", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 994908.7899999999, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "That makes 4 insiders into ACA", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944524000118/0001739445-24-000118-index.htm", "trade_date": "2024-08-08", "timestamp": "2024-08-08", "mins": 1175922}], "institutional": [{"id": "13DG-0001465109-26-000056", "src": "13DG", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Arcosa, Inc.", "who_key": "Arcosa, 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": "Fabricated Structural Metal Products", "country": "United States", "headline": "Arcosa, Inc. moves to a 3.2% passive stake in ACA", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/0001465109-26-000056-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002100119-26-000083", "src": "13DG", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Arcosa, Inc.", "who_key": "Arcosa, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Arcosa, Inc. crosses 5% of ACA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/0002100119-26-000083-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000106", "src": "13DG", "ticker": "ACA", "cik": "1739445", "company": "Arcosa, Inc.", "company_raw": "Arcosa, Inc.", "who": "Arcosa, Inc.", "who_key": "Arcosa, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fabricated Structural Metal Products", "country": "United States", "headline": "Arcosa, Inc. crosses 5% of ACA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/0002100121-26-000106-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Arcosa, Inc. Common Stock ", "new_value": "Arcosa, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001739445", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001739445", "applied": 1, "detected_at": "2026-09-10T03:13:09.629153"}]}, "key_people": [{"who": "Antonio Carrillo", "who_key": "Carrillo Antonio", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1493347.0899999999, "sold": 6140943.94, "net": -4647596.850000001, "trades": 5, "top_score": 61.2, "lean": "selling", "history": [{"action": "BUY", "amount": 498438.30000000005, "date": "2025-03-10", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944525000032/0001739445-25-000032-index.htm"}, {"action": "BUY", "amount": 994908.7899999999, "date": "2024-08-08", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944524000118/0001739445-24-000118-index.htm"}, {"action": "SELL", "amount": 643208.46, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944523000134/0001739445-23-000134-index.htm"}, {"action": "SELL", "amount": 3156135.4800000004, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944523000132/0001739445-23-000132-index.htm"}, {"action": "SELL", "amount": 2341600.0, "date": "2022-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944522000114/0001739445-22-000114-index.htm"}], "latest": {"action": "BUY", "amount": 498438.30000000005, "date": "2025-03-10", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944525000032/0001739445-25-000032-index.htm"}}, {"who": "Kerry S. Cole", "who_key": "Cole Kerry S", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3244723.4, "net": -3244723.4, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 762903.82, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944525000117/0001739445-25-000117-index.htm"}, {"action": "SELL", "amount": 973833.31, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944524000098/0001739445-24-000098-index.htm"}, {"action": "SELL", "amount": 331200.0, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944523000111/0001739445-23-000111-index.htm"}, {"action": "SELL", "amount": 622149.12, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944523000109/0001739445-23-000109-index.htm"}, {"action": "SELL", "amount": 554637.15, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944522000090/0001739445-22-000090-index.htm"}], "latest": {"action": "SELL", "amount": 762903.82, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944525000117/0001739445-25-000117-index.htm"}}, {"who": "Jesse E. Collins Jr.", "who_key": "Collins Jesse E. Jr.", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2669525.68, "net": -2669525.68, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 744388.48, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944525000104/0001739445-25-000104-index.htm"}, {"action": "SELL", "amount": 853953.3200000001, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944524000095/0001739445-24-000095-index.htm"}, {"action": "SELL", "amount": 594438.88, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944523000107/0001739445-23-000107-index.htm"}, {"action": "SELL", "amount": 476745.0, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944522000088/0001739445-22-000088-index.htm"}], "latest": {"action": "SELL", "amount": 744388.48, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944525000104/0001739445-25-000104-index.htm"}}, {"who": "Bryan Stevenson", "who_key": "Stevenson Bryan", "role": "CLO & Asst Corp Sec.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1020304.48, "net": -1020304.48, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 396080.0, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944525000119/0001739445-25-000119-index.htm"}, {"action": "SELL", "amount": 335120.0, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944524000129/0001739445-24-000129-index.htm"}, {"action": "SELL", "amount": 289104.48, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944522000135/0001739445-22-000135-index.htm"}], "latest": {"action": "SELL", "amount": 396080.0, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944525000119/0001739445-25-000119-index.htm"}}, {"who": "Steven J. Demetriou", "who_key": "DEMETRIOU STEVEN J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 526200.0, "sold": 0, "net": 526200.0, "trades": 1, "top_score": 62.7, "lean": "buying", "history": [{"action": "BUY", "amount": 526200.0, "date": "2024-09-12", "score": 62.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944524000134/0001739445-24-000134-index.htm"}], "latest": {"action": "BUY", "amount": 526200.0, "date": "2024-09-12", "score": 62.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944524000134/0001739445-24-000134-index.htm"}}, {"who": "Gail M. Peck", "who_key": "Peck Gail M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 499205.0, "net": -499205.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 499205.0, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944522000139/0001739445-22-000139-index.htm"}], "latest": {"action": "SELL", "amount": 499205.0, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944522000139/0001739445-22-000139-index.htm"}}, {"who": "Mary E. Henderson", "who_key": "Henderson Mary E", "role": "CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 350760.0, "net": -350760.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 350760.0, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944522000144/0001739445-22-000144-index.htm"}], "latest": {"action": "SELL", "amount": 350760.0, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944522000144/0001739445-22-000144-index.htm"}}, {"who": "Ronald J. Gafford", "who_key": "GAFFORD RONALD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 294128.22, "net": -294128.22, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 162700.5, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944523000091/0001739445-23-000091-index.htm"}, {"action": "SELL", "amount": 131427.72, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944522000109/0001739445-22-000109-index.htm"}], "latest": {"action": "SELL", "amount": 162700.5, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739445/000173944523000091/0001739445-23-000091-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000173", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000164", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001739445-26-000162", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-10-23", "title": "Form 25-NSE", "accession": "0000876882-26-000033", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-10-23", "title": "Form 25-NSE", "accession": "0000876661-26-000858", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-10-23", "title": "Form S-8 POS", "accession": "0001140361-26-040599", "price_sensitive": false}, {"form": "POSASR", "date": "2026-10-23", "title": "Form POSASR", "accession": "0001140361-26-040598", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001140361-26-040596", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001739445-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001739445-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001739445-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001739445-26-000141", "price_sensitive": false}, {"form": "SD", "date": "2026-09-23", "title": "Form SD", "accession": "0001739445-26-000139", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001140361-26-035795", "price_sensitive": true}], "performance": {"ticker": "ACA", "has_prices": true, "summary": {"n": 7, "avg": 2.5310148466536764, "win_rate": 1.0, "best": 4.9215044971381845, "worst": 0.6502221715848241, "as_of": "2026-08-07"}, "buys": [{"who": "Carrillo Antonio", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 498438.30000000005, "date": "2025-03-10", "score": 57.6, "ref_price": 78.55, "return": 0.843921069382559}, {"who": "BEST RHYS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 119752.49999999999, "date": "2025-03-05", "score": 40.4, "ref_price": 82.34, "return": 0.7590478503764877}, {"who": "DEMETRIOU STEVEN J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 526200.0, "date": "2024-09-12", "score": 62.7, "ref_price": 87.77, "return": 0.6502221715848241}, {"who": "Carrillo Antonio", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 994908.7899999999, "date": "2024-08-08", "score": 61.2, "ref_price": 82.1, "return": 0.7641900121802682}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-24", "score": 0.0, "ref_price": 24.7, "return": 4.863967611336032}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-21", "score": 0.0, "ref_price": 24.49, "return": 4.9142507145773795}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-20", "score": 0.0, "ref_price": 24.46, "return": 4.9215044971381845}]}, "price_series": [{"date": "2018-10-30", "close": 21.0, "volume": 2389.0}, {"date": "2018-10-31", "close": 24.0, "volume": 41202.0}, {"date": "2018-11-01", "close": 27.5, "volume": 3223835.0}, {"date": "2018-11-02", "close": 28.57, "volume": 9835685.0}, {"date": "2018-11-05", "close": 29.13, "volume": 1961931.0}, {"date": "2018-11-06", "close": 28.33, "volume": 1883371.0}, {"date": "2018-11-07", "close": 29.49, "volume": 1640235.0}, {"date": "2018-11-08", "close": 32.93, "volume": 2697762.0}, {"date": "2018-11-09", "close": 32.58, "volume": 1242936.0}, {"date": "2018-11-12", "close": 30.31, "volume": 586352.0}, {"date": "2018-11-13", "close": 30.88, "volume": 827118.0}, {"date": "2018-11-14", "close": 30.85, "volume": 766600.0}, {"date": "2018-11-15", "close": 31.33, "volume": 529069.0}, {"date": "2018-11-16", "close": 31.3, "volume": 572264.0}, {"date": "2018-11-19", "close": 30.3, "volume": 340593.0}, {"date": "2018-11-20", "close": 29.6, "volume": 466342.0}, {"date": "2018-11-21", "close": 28.79, "volume": 132252.0}, {"date": "2018-11-23", "close": 27.8, "volume": 142207.0}, {"date": "2018-11-26", "close": 27.18, "volume": 446765.0}, {"date": "2018-11-27", "close": 27.82, "volume": 319602.0}, {"date": "2018-11-28", "close": 27.85, "volume": 358673.0}, {"date": "2018-11-29", "close": 26.27, "volume": 381253.0}, {"date": "2018-11-30", "close": 27.34, "volume": 428760.0}, {"date": "2018-12-03", "close": 29.33, "volume": 486195.0}, {"date": "2018-12-04", "close": 26.82, "volume": 331282.0}, {"date": "2018-12-06", "close": 26.52, "volume": 458483.0}, {"date": "2018-12-07", "close": 26.33, "volume": 396166.0}, {"date": "2018-12-10", "close": 25.12, "volume": 519036.0}, {"date": "2018-12-11", "close": 23.97, "volume": 376772.0}, {"date": "2018-12-12", "close": 24.51, "volume": 527137.0}, {"date": "2018-12-13", "close": 24.77, "volume": 424532.0}, {"date": "2018-12-14", "close": 24.37, "volume": 533341.0}, {"date": "2018-12-17", "close": 23.75, "volume": 541523.0}, {"date": "2018-12-18", "close": 23.27, "volume": 469974.0}, {"date": "2018-12-19", "close": 23.12, "volume": 651344.0}, {"date": "2018-12-20", "close": 24.46, "volume": 697516.0}, {"date": "2018-12-21", "close": 24.49, "volume": 1197512.0}, {"date": "2018-12-24", "close": 24.7, "volume": 180906.0}, {"date": "2018-12-26", "close": 25.72, "volume": 222593.0}, {"date": "2018-12-27", "close": 26.46, "volume": 481455.0}, {"date": "2018-12-28", "close": 27.45, "volume": 226297.0}, {"date": "2018-12-31", "close": 27.69, "volume": 207891.0}, {"date": "2019-01-02", "close": 28.26, "volume": 334501.0}, {"date": "2019-01-03", "close": 28.28, "volume": 309589.0}, {"date": "2019-01-04", "close": 29.01, "volume": 223007.0}, {"date": "2019-01-07", "close": 30.45, "volume": 723557.0}, {"date": "2019-01-08", "close": 30.22, "volume": 598217.0}, {"date": "2019-01-09", "close": 29.25, "volume": 198685.0}, {"date": "2019-01-10", "close": 28.71, "volume": 134583.0}, {"date": "2019-01-11", "close": 29.28, "volume": 192391.0}, {"date": "2019-01-14", "close": 29.66, "volume": 145228.0}, {"date": "2019-01-15", "close": 29.57, "volume": 209888.0}, {"date": "2019-01-16", "close": 29.66, "volume": 229852.0}, {"date": "2019-01-17", "close": 29.78, "volume": 262112.0}, {"date": "2019-01-18", "close": 29.81, "volume": 459327.0}, {"date": "2019-01-22", "close": 29.0, "volume": 343809.0}, {"date": "2019-01-23", "close": 28.67, "volume": 167234.0}, {"date": "2019-01-24", "close": 29.0, "volume": 268268.0}, {"date": "2019-01-25", "close": 29.35, "volume": 237429.0}, {"date": "2019-01-28", "close": 28.53, "volume": 284584.0}, {"date": "2019-01-29", "close": 29.12, "volume": 137556.0}, {"date": "2019-01-30", "close": 29.06, "volume": 147966.0}, {"date": "2019-01-31", "close": 29.43, "volume": 290075.0}, {"date": "2019-02-01", "close": 29.0, "volume": 96396.0}, {"date": "2019-02-04", "close": 29.5, "volume": 132842.0}, {"date": "2019-02-05", "close": 29.63, "volume": 228515.0}, {"date": "2019-02-06", "close": 29.36, "volume": 209047.0}, {"date": "2019-02-07", "close": 29.42, "volume": 209449.0}, {"date": "2019-02-08", "close": 29.53, "volume": 93601.0}, {"date": "2019-02-11", "close": 29.6, "volume": 145186.0}, {"date": "2019-02-12", "close": 29.93, "volume": 460805.0}, {"date": "2019-02-13", "close": 29.75, "volume": 260331.0}, {"date": "2019-02-14", "close": 30.39, "volume": 282030.0}, {"date": "2019-02-15", "close": 31.46, "volume": 374597.0}, {"date": "2019-02-19", "close": 31.59, "volume": 321624.0}, {"date": "2019-02-20", "close": 32.21, "volume": 238212.0}, {"date": "2019-02-21", "close": 31.52, "volume": 265822.0}, {"date": "2019-02-22", "close": 31.0, "volume": 221333.0}, {"date": "2019-02-25", "close": 31.42, "volume": 315913.0}, {"date": "2019-02-26", "close": 31.55, "volume": 179607.0}, {"date": "2019-02-27", "close": 31.89, "volume": 145851.0}, {"date": "2019-02-28", "close": 33.49, "volume": 454537.0}, {"date": "2019-03-01", "close": 33.93, "volume": 313986.0}, {"date": "2019-03-04", "close": 34.88, "volume": 361863.0}, {"date": "2019-03-05", "close": 34.65, "volume": 346478.0}, {"date": "2019-03-06", "close": 34.2, "volume": 176333.0}, {"date": "2019-03-07", "close": 33.2, "volume": 395508.0}, {"date": "2019-03-08", "close": 33.72, "volume": 120649.0}, {"date": "2019-03-11", "close": 34.1, "volume": 133445.0}, {"date": "2019-03-12", "close": 33.93, "volume": 116450.0}, {"date": "2019-03-13", "close": 32.95, "volume": 372747.0}, {"date": "2019-03-14", "close": 32.1, "volume": 315953.0}, {"date": "2019-03-15", "close": 31.93, "volume": 1034350.0}, {"date": "2019-03-18", "close": 31.52, "volume": 364697.0}, {"date": "2019-03-19", "close": 29.96, "volume": 511327.0}, {"date": "2019-03-20", "close": 29.89, "volume": 449670.0}, {"date": "2019-03-21", "close": 29.74, "volume": 314249.0}, {"date": "2019-03-22", "close": 29.04, "volume": 385307.0}, {"date": "2019-03-25", "close": 28.84, "volume": 658394.0}, {"date": "2019-03-26", "close": 29.25, "volume": 459353.0}, {"date": "2019-03-27", "close": 28.76, "volume": 468889.0}, {"date": "2019-03-28", "close": 29.75, "volume": 435627.0}, {"date": "2019-03-29", "close": 30.55, "volume": 401519.0}, {"date": "2019-04-01", "close": 30.72, "volume": 312345.0}, {"date": "2019-04-02", "close": 30.9, "volume": 151269.0}, {"date": "2019-04-03", "close": 31.51, "volume": 364945.0}, {"date": "2019-04-04", "close": 31.59, "volume": 229816.0}, {"date": "2019-04-05", "close": 31.3, "volume": 155185.0}, {"date": "2019-04-08", "close": 31.11, "volume": 106402.0}, {"date": "2019-04-09", "close": 30.82, "volume": 132822.0}, {"date": "2019-04-10", "close": 30.87, "volume": 179356.0}, {"date": "2019-04-11", "close": 30.87, "volume": 110672.0}, {"date": "2019-04-12", "close": 30.6, "volume": 124324.0}, {"date": "2019-04-15", "close": 30.71, "volume": 81206.0}, {"date": "2019-04-16", "close": 30.53, "volume": 85122.0}, {"date": "2019-04-17", "close": 30.25, "volume": 129395.0}, {"date": "2019-04-18", "close": 29.91, "volume": 324796.0}, {"date": "2019-04-22", "close": 30.96, "volume": 363091.0}, {"date": "2019-04-23", "close": 30.81, "volume": 818673.0}, {"date": "2019-04-24", "close": 31.06, "volume": 102943.0}, {"date": "2019-04-25", "close": 30.59, "volume": 99716.0}, {"date": "2019-04-26", "close": 30.86, "volume": 94740.0}, {"date": "2019-04-29", "close": 30.87, "volume": 90832.0}, {"date": "2019-04-30", "close": 31.13, "volume": 243094.0}, {"date": "2019-05-01", "close": 31.02, "volume": 413838.0}, {"date": "2019-05-02", "close": 30.29, "volume": 291872.0}, {"date": "2019-05-03", "close": 37.43, "volume": 1383274.0}, {"date": "2019-05-06", "close": 37.62, "volume": 624288.0}, {"date": "2019-05-07", "close": 36.6, "volume": 338713.0}, {"date": "2019-05-08", "close": 36.29, "volume": 238867.0}, {"date": "2019-05-09", "close": 36.06, "volume": 159248.0}, {"date": "2019-05-10", "close": 35.88, "volume": 174012.0}, {"date": "2019-05-13", "close": 35.61, "volume": 216756.0}, {"date": "2019-05-14", "close": 36.11, "volume": 303250.0}, {"date": "2019-05-15", "close": 36.16, "volume": 159690.0}, {"date": "2019-05-16", "close": 36.27, "volume": 123797.0}, {"date": "2019-05-17", "close": 35.58, "volume": 388480.0}, {"date": "2019-05-20", "close": 35.39, "volume": 458987.0}, {"date": "2019-05-21", "close": 36.37, "volume": 465678.0}, {"date": "2019-05-22", "close": 36.03, "volume": 293577.0}, {"date": "2019-05-23", "close": 35.38, "volume": 252498.0}, {"date": "2019-05-24", "close": 34.42, "volume": 395375.0}, {"date": "2019-05-28", "close": 34.55, "volume": 202618.0}, {"date": "2019-05-29", "close": 34.24, "volume": 135776.0}, {"date": "2019-05-30", "close": 35.0, "volume": 247038.0}, {"date": "2019-05-31", "close": 33.89, "volume": 303250.0}, {"date": "2019-06-03", "close": 34.63, "volume": 341958.0}, {"date": "2019-06-04", "close": 35.52, "volume": 237696.0}, {"date": "2019-06-05", "close": 36.2, "volume": 364329.0}, {"date": "2019-06-06", "close": 37.06, "volume": 434430.0}, {"date": "2019-06-07", "close": 38.34, "volume": 758164.0}, {"date": "2019-06-10", "close": 38.69, "volume": 686977.0}, {"date": "2019-06-11", "close": 36.86, "volume": 284911.0}, {"date": "2019-06-12", "close": 35.98, "volume": 1141396.0}, {"date": "2019-06-13", "close": 37.0, "volume": 516804.0}, {"date": "2019-06-14", "close": 36.34, "volume": 333773.0}, {"date": "2019-06-17", "close": 35.46, "volume": 406024.0}, {"date": "2019-06-18", "close": 36.21, "volume": 349651.0}, {"date": "2019-06-19", "close": 36.03, "volume": 501703.0}, {"date": "2019-06-20", "close": 36.39, "volume": 451012.0}, {"date": "2019-06-21", "close": 36.57, "volume": 751652.0}, {"date": "2019-06-24", "close": 36.35, "volume": 310972.0}, {"date": "2019-06-25", "close": 35.9, "volume": 372084.0}, {"date": "2019-06-26", "close": 36.5, "volume": 582271.0}, {"date": "2019-06-27", "close": 36.98, "volume": 472427.0}, {"date": "2019-06-28", "close": 37.63, "volume": 5585962.0}, {"date": "2019-07-01", "close": 37.68, "volume": 422298.0}, {"date": "2019-07-02", "close": 37.88, "volume": 415168.0}, {"date": "2019-07-03", "close": 36.39, "volume": 219168.0}, {"date": "2019-07-05", "close": 37.29, "volume": 360875.0}, {"date": "2019-07-08", "close": 37.31, "volume": 603912.0}, {"date": "2019-07-09", "close": 37.13, "volume": 529577.0}, {"date": "2019-07-10", "close": 36.41, "volume": 908583.0}, {"date": "2019-07-11", "close": 36.69, "volume": 292804.0}, {"date": "2019-07-12", "close": 36.03, "volume": 222031.0}, {"date": "2019-07-15", "close": 35.5, "volume": 237632.0}, {"date": "2019-07-16", "close": 36.66, "volume": 282607.0}, {"date": "2019-07-17", "close": 36.68, "volume": 224316.0}, {"date": "2019-07-18", "close": 36.72, "volume": 249094.0}, {"date": "2019-07-19", "close": 36.44, "volume": 328438.0}, {"date": "2019-07-22", "close": 35.74, "volume": 204622.0}, {"date": "2019-07-23", "close": 36.75, "volume": 195808.0}, {"date": "2019-07-24", "close": 37.35, "volume": 214213.0}, {"date": "2019-07-25", "close": 36.3, "volume": 161253.0}, {"date": "2019-07-26", "close": 36.45, "volume": 350043.0}, {"date": "2019-07-29", "close": 35.71, "volume": 337445.0}, {"date": "2019-07-30", "close": 37.26, "volume": 502153.0}, {"date": "2019-07-31", "close": 37.5, "volume": 497325.0}, {"date": "2019-08-01", "close": 35.83, "volume": 263127.0}, {"date": "2019-08-02", "close": 35.16, "volume": 840057.0}, {"date": "2019-08-05", "close": 34.39, "volume": 639618.0}, {"date": "2019-08-06", "close": 34.45, "volume": 376266.0}, {"date": "2019-08-07", "close": 33.58, "volume": 288000.0}, {"date": "2019-08-08", "close": 34.03, "volume": 445988.0}, {"date": "2019-08-09", "close": 33.11, "volume": 351428.0}, {"date": "2019-08-12", "close": 32.73, "volume": 504407.0}, {"date": "2019-08-13", "close": 32.92, "volume": 374108.0}, {"date": "2019-08-14", "close": 31.77, "volume": 388092.0}, {"date": "2019-08-15", "close": 31.01, "volume": 300093.0}, {"date": "2019-08-16", "close": 32.03, "volume": 388746.0}, {"date": "2019-08-19", "close": 32.46, "volume": 253185.0}, {"date": "2019-08-20", "close": 32.66, "volume": 251320.0}, {"date": "2019-08-21", "close": 33.5, "volume": 625311.0}, {"date": "2019-08-22", "close": 33.37, "volume": 237717.0}, {"date": "2019-08-23", "close": 31.82, "volume": 301586.0}, {"date": "2019-08-26", "close": 32.02, "volume": 213191.0}, {"date": "2019-08-27", "close": 31.18, "volume": 230979.0}, {"date": "2019-08-28", "close": 31.51, "volume": 174444.0}, {"date": "2019-08-29", "close": 32.01, "volume": 203580.0}, {"date": "2019-08-30", "close": 32.49, "volume": 241394.0}, {"date": "2019-09-03", "close": 32.04, "volume": 569047.0}, {"date": "2019-09-04", "close": 33.42, "volume": 336987.0}, {"date": "2019-09-05", "close": 33.9, "volume": 448939.0}, {"date": "2019-09-06", "close": 33.83, "volume": 213277.0}, {"date": "2019-09-09", "close": 34.44, "volume": 326704.0}, {"date": "2019-09-10", "close": 34.52, "volume": 696008.0}, {"date": "2019-09-11", "close": 34.68, "volume": 532486.0}, {"date": "2019-09-12", "close": 34.49, "volume": 495067.0}, {"date": "2019-09-13", "close": 34.93, "volume": 718288.0}, {"date": "2019-09-16", "close": 34.64, "volume": 213789.0}, {"date": "2019-09-17", "close": 34.6, "volume": 253366.0}, {"date": "2019-09-18", "close": 34.73, "volume": 417715.0}, {"date": "2019-09-19", "close": 34.25, "volume": 445415.0}, {"date": "2019-09-20", "close": 34.35, "volume": 647930.0}, {"date": "2019-09-23", "close": 34.5, "volume": 481800.0}, {"date": "2019-09-24", "close": 33.81, "volume": 493378.0}, {"date": "2019-09-25", "close": 34.47, "volume": 202584.0}, {"date": "2019-09-26", "close": 34.09, "volume": 107402.0}, {"date": "2019-09-27", "close": 34.05, "volume": 213929.0}, {"date": "2019-09-30", "close": 34.21, "volume": 453588.0}, {"date": "2019-10-01", "close": 33.75, "volume": 271432.0}, {"date": "2019-10-02", "close": 33.43, "volume": 374133.0}, {"date": "2019-10-03", "close": 33.62, "volume": 251871.0}, {"date": "2019-10-04", "close": 33.89, "volume": 357195.0}, {"date": "2019-10-07", "close": 33.35, "volume": 361862.0}, {"date": "2019-10-08", "close": 32.56, "volume": 245458.0}, {"date": "2019-10-09", "close": 32.67, "volume": 195051.0}, {"date": "2019-10-10", "close": 33.19, "volume": 429183.0}, {"date": "2019-10-11", "close": 33.01, "volume": 339304.0}, {"date": "2019-10-14", "close": 33.37, "volume": 238720.0}, {"date": "2019-10-15", "close": 33.45, "volume": 262366.0}, {"date": "2019-10-16", "close": 33.69, "volume": 256435.0}, {"date": "2019-10-17", "close": 33.89, "volume": 1568379.0}, {"date": "2019-10-18", "close": 33.33, "volume": 644268.0}, {"date": "2019-10-21", "close": 34.59, "volume": 699466.0}, {"date": "2019-10-22", "close": 35.82, "volume": 418004.0}, {"date": "2019-10-23", "close": 35.67, "volume": 285184.0}, {"date": "2019-10-24", "close": 35.32, "volume": 233026.0}, {"date": "2019-10-25", "close": 35.86, "volume": 161154.0}, {"date": "2019-10-28", "close": 36.26, "volume": 297763.0}, {"date": "2019-10-29", "close": 37.0, "volume": 297125.0}, {"date": "2019-10-30", "close": 37.41, "volume": 352974.0}, {"date": "2019-10-31", "close": 38.41, "volume": 696578.0}, {"date": "2019-11-01", "close": 37.88, "volume": 349438.0}, {"date": "2019-11-04", "close": 39.22, "volume": 814406.0}, {"date": "2019-11-05", "close": 40.16, "volume": 421210.0}, {"date": "2019-11-06", "close": 39.11, "volume": 484250.0}, {"date": "2019-11-07", "close": 38.68, "volume": 336780.0}, {"date": "2019-11-08", "close": 38.87, "volume": 173268.0}, {"date": "2019-11-11", "close": 38.62, "volume": 195594.0}, {"date": "2019-11-12", "close": 38.34, "volume": 161861.0}, {"date": "2019-11-13", "close": 38.03, "volume": 148002.0}, {"date": "2019-11-14", "close": 38.29, "volume": 208160.0}, {"date": "2019-11-15", "close": 38.22, "volume": 151231.0}, {"date": "2019-11-18", "close": 38.28, "volume": 250036.0}, {"date": "2019-11-19", "close": 38.21, "volume": 239870.0}, {"date": "2019-11-20", "close": 38.42, "volume": 529143.0}, {"date": "2019-11-21", "close": 38.22, "volume": 300202.0}, {"date": "2019-11-22", "close": 38.28, "volume": 210936.0}, {"date": "2019-11-25", "close": 38.94, "volume": 329503.0}, {"date": "2019-11-26", "close": 39.52, "volume": 363139.0}, {"date": "2019-11-27", "close": 39.44, "volume": 138255.0}, {"date": "2019-11-29", "close": 39.21, "volume": 217961.0}, {"date": "2019-12-02", "close": 38.8, "volume": 226902.0}, {"date": "2019-12-03", "close": 38.68, "volume": 192594.0}, {"date": "2019-12-04", "close": 38.79, "volume": 319328.0}, {"date": "2019-12-05", "close": 39.31, "volume": 401578.0}, {"date": "2019-12-06", "close": 40.49, "volume": 637970.0}, {"date": "2019-12-09", "close": 40.03, "volume": 323401.0}, {"date": "2019-12-10", "close": 40.0, "volume": 375162.0}, {"date": "2019-12-11", "close": 40.07, "volume": 209756.0}, {"date": "2019-12-12", "close": 40.49, "volume": 206765.0}, {"date": "2019-12-13", "close": 43.33, "volume": 648354.0}, {"date": "2019-12-16", "close": 44.0, "volume": 605393.0}, {"date": "2019-12-17", "close": 44.34, "volume": 371418.0}, {"date": "2019-12-18", "close": 44.98, "volume": 519274.0}, {"date": "2019-12-19", "close": 45.76, "volume": 556501.0}, {"date": "2019-12-20", "close": 45.22, "volume": 1106107.0}, {"date": "2019-12-23", "close": 45.12, "volume": 288241.0}, {"date": "2019-12-24", "close": 45.25, "volume": 76078.0}, {"date": "2019-12-26", "close": 45.09, "volume": 186400.0}, {"date": "2019-12-27", "close": 44.9, "volume": 208273.0}, {"date": "2019-12-30", "close": 44.64, "volume": 344443.0}, {"date": "2019-12-31", "close": 44.55, "volume": 371764.0}, {"date": "2020-01-02", "close": 45.81, "volume": 625056.0}, {"date": "2020-01-03", "close": 45.7, "volume": 317220.0}, {"date": "2020-01-06", "close": 45.46, "volume": 241388.0}, {"date": "2020-01-07", "close": 45.05, "volume": 199743.0}, {"date": "2020-01-08", "close": 45.61, "volume": 459377.0}, {"date": "2020-01-09", "close": 46.16, "volume": 327068.0}, {"date": "2020-01-10", "close": 45.55, "volume": 368624.0}, {"date": "2020-01-13", "close": 45.88, "volume": 204531.0}, {"date": "2020-01-14", "close": 46.08, "volume": 244384.0}, {"date": "2020-01-15", "close": 46.57, "volume": 268195.0}, {"date": "2020-01-16", "close": 47.07, "volume": 260111.0}, {"date": "2020-01-17", "close": 46.52, "volume": 243024.0}, {"date": "2020-01-21", "close": 46.14, "volume": 406567.0}, {"date": "2020-01-22", "close": 45.45, "volume": 228017.0}, {"date": "2020-01-23", "close": 45.62, "volume": 265964.0}, {"date": "2020-01-24", "close": 44.77, "volume": 215043.0}, {"date": "2020-01-27", "close": 44.5, "volume": 401002.0}, {"date": "2020-01-28", "close": 45.15, "volume": 321738.0}, {"date": "2020-01-29", "close": 44.76, "volume": 342235.0}, {"date": "2020-01-30", "close": 44.81, "volume": 181418.0}, {"date": "2020-01-31", "close": 43.75, "volume": 387878.0}, {"date": "2020-02-03", "close": 43.88, "volume": 264066.0}, {"date": "2020-02-04", "close": 44.63, "volume": 458746.0}, {"date": "2020-02-05", "close": 46.66, "volume": 310885.0}, {"date": "2020-02-06", "close": 45.73, "volume": 205722.0}, {"date": "2020-02-07", "close": 45.24, "volume": 134203.0}, {"date": "2020-02-10", "close": 45.91, "volume": 162490.0}, {"date": "2020-02-11", "close": 46.39, "volume": 175636.0}, {"date": "2020-02-12", "close": 46.76, "volume": 196331.0}, {"date": "2020-02-13", "close": 47.67, "volume": 252840.0}, {"date": "2020-02-14", "close": 46.99, "volume": 240759.0}, {"date": "2020-02-18", "close": 46.65, "volume": 148672.0}, {"date": "2020-02-19", "close": 44.76, "volume": 383819.0}, {"date": "2020-02-20", "close": 45.6, "volume": 291457.0}, {"date": "2020-02-21", "close": 44.39, "volume": 165425.0}, {"date": "2020-02-24", "close": 43.36, "volume": 219601.0}, {"date": "2020-02-25", "close": 41.02, "volume": 280891.0}, {"date": "2020-02-26", "close": 39.43, "volume": 281539.0}, {"date": "2020-02-27", "close": 42.55, "volume": 652955.0}, {"date": "2020-02-28", "close": 42.96, "volume": 747556.0}, {"date": "2020-03-02", "close": 43.89, "volume": 406691.0}, {"date": "2020-03-03", "close": 42.48, "volume": 440644.0}, {"date": "2020-03-04", "close": 43.8, "volume": 451071.0}, {"date": "2020-03-05", "close": 43.36, "volume": 318363.0}, {"date": "2020-03-06", "close": 41.47, "volume": 278256.0}, {"date": "2020-03-09", "close": 36.75, "volume": 335096.0}, {"date": "2020-03-10", "close": 38.66, "volume": 339207.0}, {"date": "2020-03-11", "close": 37.04, "volume": 285879.0}, {"date": "2020-03-12", "close": 32.93, "volume": 431483.0}, {"date": "2020-03-13", "close": 37.18, "volume": 445095.0}, {"date": "2020-03-16", "close": 33.1, "volume": 306199.0}, {"date": "2020-03-17", "close": 36.98, "volume": 457913.0}, {"date": "2020-03-18", "close": 30.13, "volume": 382148.0}, {"date": "2020-03-19", "close": 30.34, "volume": 477228.0}, {"date": "2020-03-20", "close": 31.16, "volume": 759629.0}, {"date": "2020-03-23", "close": 30.44, "volume": 369642.0}, {"date": "2020-03-24", "close": 35.27, "volume": 513592.0}, {"date": "2020-03-25", "close": 35.17, "volume": 540808.0}, {"date": "2020-03-26", "close": 39.1, "volume": 474265.0}, {"date": "2020-03-27", "close": 36.38, "volume": 270722.0}, {"date": "2020-03-30", "close": 38.66, "volume": 346244.0}, {"date": "2020-03-31", "close": 39.74, "volume": 517377.0}, {"date": "2020-04-01", "close": 37.4, "volume": 496428.0}, {"date": "2020-04-02", "close": 36.6, "volume": 354472.0}, {"date": "2020-04-03", "close": 37.5, "volume": 348489.0}, {"date": "2020-04-06", "close": 40.26, "volume": 344613.0}, {"date": "2020-04-07", "close": 37.81, "volume": 531769.0}, {"date": "2020-04-08", "close": 39.75, "volume": 371077.0}, {"date": "2020-04-09", "close": 41.5, "volume": 402917.0}, {"date": "2020-04-13", "close": 40.53, "volume": 302259.0}, {"date": "2020-04-14", "close": 41.0, "volume": 330169.0}, {"date": "2020-04-15", "close": 39.22, "volume": 315896.0}, {"date": "2020-04-16", "close": 37.94, "volume": 379814.0}, {"date": "2020-04-17", "close": 41.38, "volume": 378816.0}, {"date": "2020-04-20", "close": 39.94, "volume": 360301.0}, {"date": "2020-04-21", "close": 37.6, "volume": 390219.0}, {"date": "2020-04-22", "close": 37.9, "volume": 265324.0}, {"date": "2020-04-23", "close": 38.32, "volume": 374277.0}, {"date": "2020-04-24", "close": 38.29, "volume": 255968.0}, {"date": "2020-04-27", "close": 39.36, "volume": 269230.0}, {"date": "2020-04-28", "close": 39.72, "volume": 324718.0}, {"date": "2020-04-29", "close": 38.07, "volume": 774316.0}, {"date": "2020-04-30", "close": 37.27, "volume": 383445.0}, {"date": "2020-05-01", "close": 35.23, "volume": 541863.0}, {"date": "2020-05-04", "close": 34.8, "volume": 437369.0}, {"date": "2020-05-05", "close": 34.32, "volume": 287746.0}, {"date": "2020-05-06", "close": 32.84, "volume": 257603.0}, {"date": "2020-05-07", "close": 32.45, "volume": 534124.0}, {"date": "2020-05-08", "close": 32.61, "volume": 841296.0}, {"date": "2020-05-11", "close": 33.65, "volume": 334869.0}, {"date": "2020-05-12", "close": 32.89, "volume": 378312.0}, {"date": "2020-05-13", "close": 32.27, "volume": 434591.0}, {"date": "2020-05-14", "close": 32.18, "volume": 318151.0}, {"date": "2020-05-15", "close": 32.3, "volume": 226985.0}, {"date": "2020-05-18", "close": 33.97, "volume": 448540.0}, {"date": "2020-05-19", "close": 33.76, "volume": 414155.0}, {"date": "2020-05-20", "close": 35.25, "volume": 237252.0}, {"date": "2020-05-21", "close": 35.55, "volume": 354672.0}, {"date": "2020-05-22", "close": 35.72, "volume": 249241.0}, {"date": "2020-05-26", "close": 38.18, "volume": 408979.0}, {"date": "2020-05-27", "close": 39.75, "volume": 382402.0}, {"date": "2020-05-28", "close": 38.28, "volume": 220679.0}, {"date": "2020-05-29", "close": 38.17, "volume": 504007.0}, {"date": "2020-06-01", "close": 37.76, "volume": 278003.0}, {"date": "2020-06-02", "close": 39.36, "volume": 232816.0}, {"date": "2020-06-03", "close": 41.62, "volume": 387622.0}, {"date": "2020-06-04", "close": 42.6, "volume": 808477.0}, {"date": "2020-06-05", "close": 45.03, "volume": 530973.0}, {"date": "2020-06-08", "close": 45.22, "volume": 291921.0}, {"date": "2020-06-09", "close": 43.61, "volume": 327871.0}, {"date": "2020-06-10", "close": 42.31, "volume": 337456.0}, {"date": "2020-06-11", "close": 39.27, "volume": 473079.0}, {"date": "2020-06-12", "close": 39.59, "volume": 430441.0}, {"date": "2020-06-15", "close": 41.09, "volume": 270643.0}, {"date": "2020-06-16", "close": 43.28, "volume": 419968.0}, {"date": "2020-06-17", "close": 41.47, "volume": 323787.0}, {"date": "2020-06-18", "close": 41.68, "volume": 227806.0}, {"date": "2020-06-19", "close": 40.83, "volume": 477089.0}, {"date": "2020-06-22", "close": 41.44, "volume": 246072.0}, {"date": "2020-06-23", "close": 42.0, "volume": 293952.0}, {"date": "2020-06-24", "close": 40.24, "volume": 228105.0}, {"date": "2020-06-25", "close": 40.32, "volume": 310911.0}, {"date": "2020-06-26", "close": 39.41, "volume": 450837.0}, {"date": "2020-06-29", "close": 41.61, "volume": 200360.0}, {"date": "2020-06-30", "close": 42.2, "volume": 250408.0}, {"date": "2020-07-01", "close": 41.1, "volume": 178622.0}, {"date": "2020-07-02", "close": 41.34, "volume": 190583.0}, {"date": "2020-07-06", "close": 41.2, "volume": 124436.0}, {"date": "2020-07-07", "close": 39.87, "volume": 230604.0}, {"date": "2020-07-08", "close": 39.34, "volume": 271147.0}, {"date": "2020-07-09", "close": 37.66, "volume": 304559.0}, {"date": "2020-07-10", "close": 38.99, "volume": 174719.0}, {"date": "2020-07-13", "close": 39.95, "volume": 289248.0}, {"date": "2020-07-14", "close": 41.37, "volume": 204401.0}, {"date": "2020-07-15", "close": 42.75, "volume": 310839.0}, {"date": "2020-07-16", "close": 43.28, "volume": 299246.0}, {"date": "2020-07-17", "close": 42.85, "volume": 188515.0}, {"date": "2020-07-20", "close": 42.43, "volume": 160098.0}, {"date": "2020-07-21", "close": 43.29, "volume": 169846.0}, {"date": "2020-07-22", "close": 43.15, "volume": 240211.0}, {"date": "2020-07-23", "close": 42.67, "volume": 200543.0}, {"date": "2020-07-24", "close": 41.6, "volume": 174013.0}, {"date": "2020-07-27", "close": 42.13, "volume": 116527.0}, {"date": "2020-07-28", "close": 41.99, "volume": 258829.0}, {"date": "2020-07-29", "close": 43.0, "volume": 207503.0}, {"date": "2020-07-30", "close": 42.09, "volume": 203953.0}, {"date": "2020-07-31", "close": 42.22, "volume": 445958.0}, {"date": "2020-08-03", "close": 42.38, "volume": 519405.0}, {"date": "2020-08-04", "close": 42.96, "volume": 310150.0}, {"date": "2020-08-05", "close": 44.45, "volume": 273503.0}, {"date": "2020-08-06", "close": 44.18, "volume": 201985.0}, {"date": "2020-08-07", "close": 45.75, "volume": 211082.0}, {"date": "2020-08-10", "close": 46.16, "volume": 283311.0}, {"date": "2020-08-11", "close": 45.87, "volume": 248634.0}, {"date": "2020-08-12", "close": 45.62, "volume": 156809.0}, {"date": "2020-08-13", "close": 44.92, "volume": 139928.0}, {"date": "2020-08-14", "close": 45.12, "volume": 132115.0}, {"date": "2020-08-17", "close": 45.48, "volume": 182010.0}, {"date": "2020-08-18", "close": 45.18, "volume": 254594.0}, {"date": "2020-08-19", "close": 45.68, "volume": 240006.0}, {"date": "2020-08-20", "close": 45.06, "volume": 156685.0}, {"date": "2020-08-21", "close": 45.32, "volume": 271539.0}, {"date": "2020-08-24", "close": 45.96, "volume": 136680.0}, {"date": "2020-08-25", "close": 46.0, "volume": 135946.0}, {"date": "2020-08-26", "close": 45.62, "volume": 193701.0}, {"date": "2020-08-27", "close": 46.45, "volume": 138377.0}, {"date": "2020-08-28", "close": 46.5, "volume": 174275.0}, {"date": "2020-08-31", "close": 46.29, "volume": 273864.0}, {"date": "2020-09-01", "close": 47.14, "volume": 173609.0}, {"date": "2020-09-02", "close": 47.82, "volume": 152002.0}, {"date": "2020-09-03", "close": 47.35, "volume": 272814.0}, {"date": "2020-09-04", "close": 48.08, "volume": 214125.0}, {"date": "2020-09-08", "close": 46.59, "volume": 277650.0}, {"date": "2020-09-09", "close": 46.61, "volume": 346224.0}, {"date": "2020-09-10", "close": 44.58, "volume": 281510.0}, {"date": "2020-09-11", "close": 44.46, "volume": 222719.0}, {"date": "2020-09-14", "close": 43.65, "volume": 178998.0}, {"date": "2020-09-15", "close": 44.52, "volume": 261895.0}, {"date": "2020-09-16", "close": 45.3, "volume": 243932.0}, {"date": "2020-09-17", "close": 45.76, "volume": 258819.0}, {"date": "2020-09-18", "close": 45.4, "volume": 843419.0}, {"date": "2020-09-21", "close": 43.95, "volume": 520684.0}, {"date": "2020-09-22", "close": 44.47, "volume": 320728.0}, {"date": "2020-09-23", "close": 42.99, "volume": 328468.0}, {"date": "2020-09-24", "close": 43.2, "volume": 269351.0}, {"date": "2020-09-25", "close": 43.38, "volume": 169405.0}, {"date": "2020-09-28", "close": 44.27, "volume": 177475.0}, {"date": "2020-09-29", "close": 44.32, "volume": 156012.0}, {"date": "2020-09-30", "close": 44.09, "volume": 308874.0}, {"date": "2020-10-01", "close": 44.18, "volume": 197943.0}, {"date": "2020-10-02", "close": 44.84, "volume": 172983.0}, {"date": "2020-10-05", "close": 45.63, "volume": 145387.0}, {"date": "2020-10-06", "close": 45.58, "volume": 338669.0}, {"date": "2020-10-07", "close": 46.26, "volume": 273888.0}, {"date": "2020-10-08", "close": 46.72, "volume": 211130.0}, {"date": "2020-10-09", "close": 46.77, "volume": 185239.0}, {"date": "2020-10-12", "close": 49.05, "volume": 242736.0}, {"date": "2020-10-13", "close": 47.5, "volume": 187358.0}, {"date": "2020-10-14", "close": 46.95, "volume": 153356.0}, {"date": "2020-10-15", "close": 48.27, "volume": 158924.0}, {"date": "2020-10-16", "close": 48.4, "volume": 139710.0}, {"date": "2020-10-19", "close": 47.94, "volume": 253477.0}, {"date": "2020-10-20", "close": 48.71, "volume": 268674.0}, {"date": "2020-10-21", "close": 48.81, "volume": 787741.0}, {"date": "2020-10-22", "close": 48.85, "volume": 230986.0}, {"date": "2020-10-23", "close": 48.13, "volume": 237192.0}, {"date": "2020-10-26", "close": 46.75, "volume": 314794.0}, {"date": "2020-10-27", "close": 46.03, "volume": 136063.0}, {"date": "2020-10-28", "close": 44.99, "volume": 176913.0}, {"date": "2020-10-29", "close": 45.52, "volume": 251152.0}, {"date": "2020-10-30", "close": 46.17, "volume": 255648.0}, {"date": "2020-11-02", "close": 46.89, "volume": 318739.0}, {"date": "2020-11-03", "close": 47.86, "volume": 232709.0}, {"date": "2020-11-04", "close": 47.3, "volume": 412448.0}, {"date": "2020-11-05", "close": 50.1, "volume": 261576.0}, {"date": "2020-11-06", "close": 49.27, "volume": 298346.0}, {"date": "2020-11-09", "close": 50.69, "volume": 367128.0}, {"date": "2020-11-10", "close": 54.55, "volume": 366729.0}, {"date": "2020-11-11", "close": 52.84, "volume": 264616.0}, {"date": "2020-11-12", "close": 50.27, "volume": 281596.0}, {"date": "2020-11-13", "close": 51.03, "volume": 189626.0}, {"date": "2020-11-16", "close": 53.45, "volume": 190855.0}, {"date": "2020-11-17", "close": 54.41, "volume": 198756.0}, {"date": "2020-11-18", "close": 54.54, "volume": 407856.0}, {"date": "2020-11-19", "close": 54.26, "volume": 244550.0}, {"date": "2020-11-20", "close": 52.94, "volume": 254638.0}, {"date": "2020-11-23", "close": 54.79, "volume": 232096.0}, {"date": "2020-11-24", "close": 56.0, "volume": 327650.0}, {"date": "2020-11-25", "close": 53.71, "volume": 238905.0}, {"date": "2020-11-27", "close": 54.42, "volume": 83271.0}, {"date": "2020-11-30", "close": 51.89, "volume": 296172.0}, {"date": "2020-12-01", "close": 52.89, "volume": 254216.0}, {"date": "2020-12-02", "close": 53.04, "volume": 155190.0}, {"date": "2020-12-03", "close": 52.71, "volume": 119242.0}, {"date": "2020-12-04", "close": 54.75, "volume": 215472.0}, {"date": "2020-12-07", "close": 54.73, "volume": 228327.0}, {"date": "2020-12-08", "close": 54.51, "volume": 226319.0}, {"date": "2020-12-09", "close": 54.99, "volume": 176070.0}, {"date": "2020-12-10", "close": 54.74, "volume": 169493.0}, {"date": "2020-12-11", "close": 54.39, "volume": 89757.0}, {"date": "2020-12-14", "close": 52.92, "volume": 253590.0}, {"date": "2020-12-15", "close": 54.23, "volume": 201430.0}, {"date": "2020-12-16", "close": 54.35, "volume": 198308.0}, {"date": "2020-12-17", "close": 54.91, "volume": 199529.0}, {"date": "2020-12-18", "close": 53.98, "volume": 1363283.0}, {"date": "2020-12-21", "close": 53.84, "volume": 254315.0}, {"date": "2020-12-22", "close": 54.17, "volume": 138134.0}, {"date": "2020-12-23", "close": 54.54, "volume": 235305.0}, {"date": "2020-12-24", "close": 54.28, "volume": 49717.0}, {"date": "2020-12-28", "close": 55.22, "volume": 234462.0}, {"date": "2020-12-29", "close": 53.9, "volume": 161576.0}, {"date": "2020-12-30", "close": 54.71, "volume": 166615.0}, {"date": "2020-12-31", "close": 54.93, "volume": 125468.0}, {"date": "2021-01-04", "close": 53.89, "volume": 271256.0}, {"date": "2021-01-05", "close": 54.48, "volume": 327774.0}, {"date": "2021-01-06", "close": 60.57, "volume": 559780.0}, {"date": "2021-01-07", "close": 61.0, "volume": 328237.0}, {"date": "2021-01-08", "close": 61.0, "volume": 661016.0}, {"date": "2021-01-11", "close": 60.98, "volume": 254272.0}, {"date": "2021-01-12", "close": 61.66, "volume": 380323.0}, {"date": "2021-01-13", "close": 62.5, "volume": 342327.0}, {"date": "2021-01-14", "close": 64.0, "volume": 329715.0}, {"date": "2021-01-15", "close": 63.14, "volume": 295546.0}, {"date": "2021-01-19", "close": 61.96, "volume": 220886.0}, {"date": "2021-01-20", "close": 62.01, "volume": 232930.0}, {"date": "2021-01-21", "close": 61.76, "volume": 205936.0}, {"date": "2021-01-22", "close": 62.48, "volume": 199935.0}, {"date": "2021-01-25", "close": 61.39, "volume": 177770.0}, {"date": "2021-01-26", "close": 60.29, "volume": 150222.0}, {"date": "2021-01-27", "close": 57.32, "volume": 279332.0}, {"date": "2021-01-28", "close": 57.44, "volume": 162460.0}, {"date": "2021-01-29", "close": 55.79, "volume": 296544.0}, {"date": "2021-02-01", "close": 58.06, "volume": 284227.0}, {"date": "2021-02-02", "close": 60.08, "volume": 185355.0}, {"date": "2021-02-03", "close": 60.0, "volume": 159357.0}, {"date": "2021-02-04", "close": 60.92, "volume": 135281.0}, {"date": "2021-02-05", "close": 61.53, "volume": 240842.0}, {"date": "2021-02-08", "close": 61.76, "volume": 276957.0}, {"date": "2021-02-09", "close": 61.73, "volume": 257780.0}, {"date": "2021-02-10", "close": 62.46, "volume": 216235.0}, {"date": "2021-02-11", "close": 63.56, "volume": 276600.0}, {"date": "2021-02-12", "close": 64.57, "volume": 133837.0}, {"date": "2021-02-16", "close": 65.05, "volume": 199819.0}, {"date": "2021-02-17", "close": 64.73, "volume": 233872.0}, {"date": "2021-02-18", "close": 63.9, "volume": 212370.0}, {"date": "2021-02-19", "close": 65.32, "volume": 160446.0}, {"date": "2021-02-22", "close": 64.4, "volume": 226192.0}, {"date": "2021-02-23", "close": 65.29, "volume": 221375.0}, {"date": "2021-02-24", "close": 68.23, "volume": 298072.0}, {"date": "2021-02-25", "close": 57.41, "volume": 988363.0}, {"date": "2021-02-26", "close": 56.73, "volume": 506455.0}, {"date": "2021-03-01", "close": 57.53, "volume": 422209.0}, {"date": "2021-03-02", "close": 57.19, "volume": 241098.0}, {"date": "2021-03-03", "close": 58.01, "volume": 258395.0}, {"date": "2021-03-04", "close": 57.22, "volume": 241477.0}, {"date": "2021-03-05", "close": 59.15, "volume": 261447.0}, {"date": "2021-03-08", "close": 61.53, "volume": 260099.0}, {"date": "2021-03-09", "close": 62.05, "volume": 348114.0}, {"date": "2021-03-10", "close": 63.93, "volume": 233641.0}, {"date": "2021-03-11", "close": 63.98, "volume": 316801.0}, {"date": "2021-03-12", "close": 66.37, "volume": 226277.0}, {"date": "2021-03-15", "close": 67.06, "volume": 392619.0}, {"date": "2021-03-16", "close": 65.03, "volume": 192156.0}, {"date": "2021-03-17", "close": 63.66, "volume": 259976.0}, {"date": "2021-03-18", "close": 62.11, "volume": 325272.0}, {"date": "2021-03-19", "close": 61.04, "volume": 895789.0}, {"date": "2021-03-22", "close": 59.91, "volume": 228618.0}, {"date": "2021-03-23", "close": 58.77, "volume": 377731.0}, {"date": "2021-03-24", "close": 57.3, "volume": 507525.0}, {"date": "2021-03-25", "close": 61.0, "volume": 540329.0}, {"date": "2021-03-26", "close": 64.44, "volume": 360005.0}, {"date": "2021-03-29", "close": 61.7, "volume": 332238.0}, {"date": "2021-03-30", "close": 62.89, "volume": 210288.0}, {"date": "2021-03-31", "close": 65.09, "volume": 713555.0}, {"date": "2021-04-01", "close": 65.81, "volume": 303783.0}, {"date": "2021-04-05", "close": 64.76, "volume": 885731.0}, {"date": "2021-04-06", "close": 64.83, "volume": 509667.0}, {"date": "2021-04-07", "close": 63.4, "volume": 427842.0}, {"date": "2021-04-08", "close": 62.65, "volume": 182826.0}, {"date": "2021-04-09", "close": 63.33, "volume": 200692.0}, {"date": "2021-04-12", "close": 63.25, "volume": 187513.0}, {"date": "2021-04-13", "close": 62.58, "volume": 219192.0}, {"date": "2021-04-14", "close": 63.05, "volume": 126851.0}, {"date": "2021-04-15", "close": 63.14, "volume": 191940.0}, {"date": "2021-04-16", "close": 64.18, "volume": 286657.0}, {"date": "2021-04-19", "close": 63.46, "volume": 169281.0}, {"date": "2021-04-20", "close": 61.58, "volume": 140550.0}, {"date": "2021-04-21", "close": 62.92, "volume": 151742.0}, {"date": "2021-04-22", "close": 62.31, "volume": 231095.0}, {"date": "2021-04-23", "close": 63.38, "volume": 240627.0}, {"date": "2021-04-26", "close": 64.19, "volume": 140978.0}, {"date": "2021-04-27", "close": 63.85, "volume": 187157.0}, {"date": "2021-04-28", "close": 63.43, "volume": 136575.0}, {"date": "2021-04-29", "close": 64.21, "volume": 143872.0}, {"date": "2021-04-30", "close": 60.29, "volume": 504904.0}, {"date": "2021-05-03", "close": 63.59, "volume": 364507.0}, {"date": "2021-05-04", "close": 64.47, "volume": 286679.0}, {"date": "2021-05-05", "close": 64.29, "volume": 119414.0}, {"date": "2021-05-06", "close": 65.18, "volume": 183021.0}, {"date": "2021-05-07", "close": 65.04, "volume": 121775.0}, {"date": "2021-05-10", "close": 63.24, "volume": 169075.0}, {"date": "2021-05-11", "close": 62.67, "volume": 225220.0}, {"date": "2021-05-12", "close": 59.32, "volume": 158070.0}, {"date": "2021-05-13", "close": 61.01, "volume": 268919.0}, {"date": "2021-05-14", "close": 62.88, "volume": 200489.0}, {"date": "2021-05-17", "close": 62.29, "volume": 136050.0}, {"date": "2021-05-18", "close": 61.41, "volume": 216562.0}, {"date": "2021-05-19", "close": 60.6, "volume": 179833.0}, {"date": "2021-05-20", "close": 61.26, "volume": 168119.0}, {"date": "2021-05-21", "close": 62.26, "volume": 180974.0}, {"date": "2021-05-24", "close": 62.57, "volume": 167454.0}, {"date": "2021-05-25", "close": 61.58, "volume": 213568.0}, {"date": "2021-05-26", "close": 63.15, "volume": 124687.0}, {"date": "2021-05-27", "close": 63.71, "volume": 184619.0}, {"date": "2021-05-28", "close": 63.5, "volume": 170308.0}, {"date": "2021-06-01", "close": 63.14, "volume": 215772.0}, {"date": "2021-06-02", "close": 61.12, "volume": 295510.0}, {"date": "2021-06-03", "close": 61.18, "volume": 179663.0}, {"date": "2021-06-04", "close": 60.15, "volume": 135728.0}, {"date": "2021-06-07", "close": 59.38, "volume": 218106.0}, {"date": "2021-06-08", "close": 60.92, "volume": 302520.0}, {"date": "2021-06-09", "close": 61.21, "volume": 229503.0}, {"date": "2021-06-10", "close": 60.19, "volume": 178442.0}, {"date": "2021-06-11", "close": 61.09, "volume": 122602.0}, {"date": "2021-06-14", "close": 60.46, "volume": 342897.0}, {"date": "2021-06-15", "close": 60.34, "volume": 152747.0}, {"date": "2021-06-16", "close": 59.55, "volume": 133441.0}, {"date": "2021-06-17", "close": 57.5, "volume": 161572.0}, {"date": "2021-06-18", "close": 56.07, "volume": 665510.0}, {"date": "2021-06-21", "close": 57.67, "volume": 169993.0}, {"date": "2021-06-22", "close": 57.66, "volume": 135821.0}, {"date": "2021-06-23", "close": 57.73, "volume": 148255.0}, {"date": "2021-06-24", "close": 59.74, "volume": 185633.0}, {"date": "2021-06-25", "close": 59.33, "volume": 534313.0}, {"date": "2021-06-28", "close": 59.79, "volume": 251796.0}, {"date": "2021-06-29", "close": 58.78, "volume": 171359.0}, {"date": "2021-06-30", "close": 58.74, "volume": 174112.0}, {"date": "2021-07-01", "close": 58.63, "volume": 168897.0}, {"date": "2021-07-02", "close": 58.04, "volume": 141973.0}, {"date": "2021-07-06", "close": 56.32, "volume": 176432.0}, {"date": "2021-07-07", "close": 55.54, "volume": 176738.0}, {"date": "2021-07-08", "close": 54.63, "volume": 199448.0}, {"date": "2021-07-09", "close": 56.01, "volume": 109504.0}, {"date": "2021-07-12", "close": 56.36, "volume": 126919.0}, {"date": "2021-07-13", "close": 55.36, "volume": 103796.0}, {"date": "2021-07-14", "close": 54.54, "volume": 109307.0}, {"date": "2021-07-15", "close": 53.86, "volume": 141086.0}, {"date": "2021-07-16", "close": 52.8, "volume": 311495.0}, {"date": "2021-07-19", "close": 51.8, "volume": 333760.0}, {"date": "2021-07-20", "close": 53.12, "volume": 344561.0}, {"date": "2021-07-21", "close": 53.58, "volume": 182445.0}, {"date": "2021-07-22", "close": 52.11, "volume": 225135.0}, {"date": "2021-07-23", "close": 52.59, "volume": 138141.0}, {"date": "2021-07-26", "close": 52.73, "volume": 177526.0}, {"date": "2021-07-27", "close": 53.54, "volume": 223253.0}, {"date": "2021-07-28", "close": 54.69, "volume": 158550.0}, {"date": "2021-07-29", "close": 55.1, "volume": 97765.0}, {"date": "2021-07-30", "close": 54.76, "volume": 162980.0}, {"date": "2021-08-02", "close": 53.64, "volume": 144395.0}, {"date": "2021-08-03", "close": 53.85, "volume": 250750.0}, {"date": "2021-08-04", "close": 52.1, "volume": 392617.0}, {"date": "2021-08-05", "close": 51.42, "volume": 468677.0}, {"date": "2021-08-06", "close": 51.36, "volume": 208863.0}, {"date": "2021-08-09", "close": 50.3, "volume": 139012.0}, {"date": "2021-08-10", "close": 50.32, "volume": 1132790.0}, {"date": "2021-08-11", "close": 51.13, "volume": 1158807.0}, {"date": "2021-08-12", "close": 51.17, "volume": 374620.0}, {"date": "2021-08-13", "close": 50.88, "volume": 129514.0}, {"date": "2021-08-16", "close": 50.44, "volume": 225456.0}, {"date": "2021-08-17", "close": 49.17, "volume": 189705.0}, {"date": "2021-08-18", "close": 49.38, "volume": 281831.0}, {"date": "2021-08-19", "close": 48.9, "volume": 242392.0}, {"date": "2021-08-20", "close": 50.57, "volume": 327985.0}, {"date": "2021-08-23", "close": 51.12, "volume": 243766.0}, {"date": "2021-08-24", "close": 51.32, "volume": 141895.0}, {"date": "2021-08-25", "close": 51.94, "volume": 226128.0}, {"date": "2021-08-26", "close": 51.13, "volume": 187193.0}, {"date": "2021-08-27", "close": 52.23, "volume": 195207.0}, {"date": "2021-08-30", "close": 51.49, "volume": 124634.0}, {"date": "2021-08-31", "close": 50.82, "volume": 432307.0}, {"date": "2021-09-01", "close": 50.37, "volume": 137344.0}, {"date": "2021-09-02", "close": 51.18, "volume": 205554.0}, {"date": "2021-09-03", "close": 50.64, "volume": 193774.0}, {"date": "2021-09-07", "close": 49.72, "volume": 133989.0}, {"date": "2021-09-08", "close": 49.26, "volume": 140289.0}, {"date": "2021-09-09", "close": 48.93, "volume": 220199.0}, {"date": "2021-09-10", "close": 49.16, "volume": 243493.0}, {"date": "2021-09-13", "close": 49.33, "volume": 144780.0}, {"date": "2021-09-14", "close": 48.55, "volume": 159165.0}, {"date": "2021-09-15", "close": 49.45, "volume": 211311.0}, {"date": "2021-09-16", "close": 49.77, "volume": 443895.0}, {"date": "2021-09-17", "close": 50.25, "volume": 924319.0}, {"date": "2021-09-20", "close": 49.9, "volume": 343469.0}, {"date": "2021-09-21", "close": 48.5, "volume": 262380.0}, {"date": "2021-09-22", "close": 49.25, "volume": 259265.0}, {"date": "2021-09-23", "close": 50.02, "volume": 178998.0}, {"date": "2021-09-24", "close": 48.88, "volume": 233795.0}, {"date": "2021-09-27", "close": 50.64, "volume": 190756.0}, {"date": "2021-09-28", "close": 50.26, "volume": 205317.0}, {"date": "2021-09-29", "close": 51.56, "volume": 264892.0}, {"date": "2021-09-30", "close": 50.17, "volume": 271919.0}, {"date": "2021-10-01", "close": 51.41, "volume": 241608.0}, {"date": "2021-10-04", "close": 49.79, "volume": 144034.0}, {"date": "2021-10-05", "close": 51.3, "volume": 328264.0}, {"date": "2021-10-06", "close": 51.62, "volume": 191722.0}, {"date": "2021-10-07", "close": 51.87, "volume": 200712.0}, {"date": "2021-10-08", "close": 51.81, "volume": 109208.0}, {"date": "2021-10-11", "close": 50.83, "volume": 95452.0}, {"date": "2021-10-12", "close": 51.59, "volume": 127427.0}, {"date": "2021-10-13", "close": 51.46, "volume": 115462.0}, {"date": "2021-10-14", "close": 52.36, "volume": 107340.0}, {"date": "2021-10-15", "close": 52.02, "volume": 146986.0}, {"date": "2021-10-18", "close": 51.76, "volume": 97164.0}, {"date": "2021-10-19", "close": 52.13, "volume": 108087.0}, {"date": "2021-10-20", "close": 52.94, "volume": 86309.0}, {"date": "2021-10-21", "close": 52.69, "volume": 120689.0}, {"date": "2021-10-22", "close": 52.92, "volume": 102632.0}, {"date": "2021-10-25", "close": 53.54, "volume": 156336.0}, {"date": "2021-10-26", "close": 52.72, "volume": 137149.0}, {"date": "2021-10-27", "close": 51.59, "volume": 82558.0}, {"date": "2021-10-28", "close": 53.11, "volume": 99566.0}, {"date": "2021-10-29", "close": 51.73, "volume": 344459.0}, {"date": "2021-11-01", "close": 54.26, "volume": 178353.0}, {"date": "2021-11-02", "close": 53.89, "volume": 216974.0}, {"date": "2021-11-03", "close": 54.74, "volume": 174567.0}, {"date": "2021-11-04", "close": 52.3, "volume": 329411.0}, {"date": "2021-11-05", "close": 55.05, "volume": 215370.0}, {"date": "2021-11-08", "close": 55.91, "volume": 238307.0}, {"date": "2021-11-09", "close": 55.68, "volume": 180903.0}, {"date": "2021-11-10", "close": 55.58, "volume": 155555.0}, {"date": "2021-11-11", "close": 55.35, "volume": 108397.0}, {"date": "2021-11-12", "close": 55.4, "volume": 207665.0}, {"date": "2021-11-15", "close": 55.69, "volume": 295778.0}, {"date": "2021-11-16", "close": 57.66, "volume": 402314.0}, {"date": "2021-11-17", "close": 56.55, "volume": 250999.0}, {"date": "2021-11-18", "close": 56.58, "volume": 233826.0}, {"date": "2021-11-19", "close": 57.43, "volume": 158054.0}, {"date": "2021-11-22", "close": 58.2, "volume": 179076.0}, {"date": "2021-11-23", "close": 57.85, "volume": 180825.0}, {"date": "2021-11-24", "close": 57.23, "volume": 85120.0}, {"date": "2021-11-26", "close": 54.5, "volume": 120276.0}, {"date": "2021-11-29", "close": 53.96, "volume": 186285.0}, {"date": "2021-11-30", "close": 51.17, "volume": 303424.0}, {"date": "2021-12-01", "close": 50.66, "volume": 173931.0}, {"date": "2021-12-02", "close": 51.84, "volume": 186959.0}, {"date": "2021-12-03", "close": 53.49, "volume": 301690.0}, {"date": "2021-12-06", "close": 55.49, "volume": 208895.0}, {"date": "2021-12-07", "close": 55.27, "volume": 199944.0}, {"date": "2021-12-08", "close": 56.78, "volume": 241182.0}, {"date": "2021-12-09", "close": 55.06, "volume": 144579.0}, {"date": "2021-12-10", "close": 55.05, "volume": 113354.0}, {"date": "2021-12-13", "close": 54.74, "volume": 250065.0}, {"date": "2021-12-14", "close": 53.89, "volume": 227814.0}, {"date": "2021-12-15", "close": 53.92, "volume": 406438.0}, {"date": "2021-12-16", "close": 52.47, "volume": 243148.0}, {"date": "2021-12-17", "close": 51.5, "volume": 1432594.0}, {"date": "2021-12-20", "close": 48.59, "volume": 332160.0}, {"date": "2021-12-21", "close": 51.2, "volume": 171422.0}, {"date": "2021-12-22", "close": 51.73, "volume": 169440.0}, {"date": "2021-12-23", "close": 51.89, "volume": 94546.0}, {"date": "2021-12-27", "close": 52.63, "volume": 112686.0}, {"date": "2021-12-28", "close": 52.23, "volume": 84838.0}, {"date": "2021-12-29", "close": 52.94, "volume": 120911.0}, {"date": "2021-12-30", "close": 52.05, "volume": 147699.0}, {"date": "2021-12-31", "close": 52.7, "volume": 159235.0}, {"date": "2022-01-03", "close": 53.55, "volume": 178776.0}, {"date": "2022-01-04", "close": 54.95, "volume": 155724.0}, {"date": "2022-01-05", "close": 53.34, "volume": 113204.0}, {"date": "2022-01-06", "close": 52.67, "volume": 116579.0}, {"date": "2022-01-07", "close": 51.36, "volume": 170366.0}, {"date": "2022-01-10", "close": 50.63, "volume": 173845.0}, {"date": "2022-01-11", "close": 50.62, "volume": 110688.0}, {"date": "2022-01-12", "close": 49.95, "volume": 183835.0}, {"date": "2022-01-13", "close": 52.25, "volume": 247373.0}, {"date": "2022-01-14", "close": 52.41, "volume": 265664.0}, {"date": "2022-01-18", "close": 52.64, "volume": 269512.0}, {"date": "2022-01-19", "close": 50.9, "volume": 223215.0}, {"date": "2022-01-20", "close": 48.45, "volume": 275789.0}, {"date": "2022-01-21", "close": 47.86, "volume": 186609.0}, {"date": "2022-01-24", "close": 49.12, "volume": 184812.0}, {"date": "2022-01-25", "close": 48.48, "volume": 168715.0}, {"date": "2022-01-26", "close": 46.99, "volume": 152126.0}, {"date": "2022-01-27", "close": 44.81, "volume": 315140.0}, {"date": "2022-01-28", "close": 45.91, "volume": 232668.0}, {"date": "2022-01-31", "close": 46.66, "volume": 221484.0}, {"date": "2022-02-01", "close": 46.49, "volume": 200755.0}, {"date": "2022-02-02", "close": 45.42, "volume": 185313.0}, {"date": "2022-02-03", "close": 44.84, "volume": 163695.0}, {"date": "2022-02-04", "close": 44.11, "volume": 184637.0}, {"date": "2022-02-07", "close": 44.4, "volume": 131291.0}, {"date": "2022-02-08", "close": 44.92, "volume": 250317.0}, {"date": "2022-02-09", "close": 45.61, "volume": 480456.0}, {"date": "2022-02-10", "close": 43.66, "volume": 233351.0}, {"date": "2022-02-11", "close": 44.17, "volume": 213486.0}, {"date": "2022-02-14", "close": 45.32, "volume": 518913.0}, {"date": "2022-02-15", "close": 46.7, "volume": 118118.0}, {"date": "2022-02-16", "close": 47.9, "volume": 188346.0}, {"date": "2022-02-17", "close": 48.03, "volume": 305435.0}, {"date": "2022-02-18", "close": 47.32, "volume": 227921.0}, {"date": "2022-02-22", "close": 46.7, "volume": 148988.0}, {"date": "2022-02-23", "close": 46.06, "volume": 201719.0}, {"date": "2022-02-24", "close": 49.23, "volume": 419834.0}, {"date": "2022-02-25", "close": 51.5, "volume": 268941.0}, {"date": "2022-02-28", "close": 52.67, "volume": 356475.0}, {"date": "2022-03-01", "close": 52.02, "volume": 297173.0}, {"date": "2022-03-02", "close": 54.52, "volume": 307376.0}, {"date": "2022-03-03", "close": 54.5, "volume": 271461.0}, {"date": "2022-03-04", "close": 54.48, "volume": 264191.0}, {"date": "2022-03-07", "close": 54.71, "volume": 580750.0}, {"date": "2022-03-08", "close": 56.17, "volume": 459502.0}, {"date": "2022-03-09", "close": 57.34, "volume": 340691.0}, {"date": "2022-03-10", "close": 57.79, "volume": 273196.0}, {"date": "2022-03-11", "close": 57.51, "volume": 438441.0}, {"date": "2022-03-14", "close": 57.29, "volume": 305904.0}, {"date": "2022-03-15", "close": 57.06, "volume": 241042.0}, {"date": "2022-03-16", "close": 58.26, "volume": 508708.0}, {"date": "2022-03-17", "close": 57.98, "volume": 199056.0}, {"date": "2022-03-18", "close": 57.48, "volume": 510687.0}, {"date": "2022-03-21", "close": 58.39, "volume": 221274.0}, {"date": "2022-03-22", "close": 57.95, "volume": 342902.0}, {"date": "2022-03-23", "close": 56.94, "volume": 142770.0}, {"date": "2022-03-24", "close": 57.48, "volume": 263488.0}, {"date": "2022-03-25", "close": 58.14, "volume": 208995.0}, {"date": "2022-03-28", "close": 57.93, "volume": 169219.0}, {"date": "2022-03-29", "close": 57.99, "volume": 330025.0}, {"date": "2022-03-30", "close": 57.34, "volume": 276145.0}, {"date": "2022-03-31", "close": 57.25, "volume": 330472.0}, {"date": "2022-04-01", "close": 58.0, "volume": 323829.0}, {"date": "2022-04-04", "close": 57.27, "volume": 234053.0}, {"date": "2022-04-05", "close": 55.9, "volume": 219668.0}, {"date": "2022-04-06", "close": 55.29, "volume": 238191.0}, {"date": "2022-04-07", "close": 55.55, "volume": 220455.0}, {"date": "2022-04-08", "close": 54.81, "volume": 198811.0}, {"date": "2022-04-11", "close": 54.85, "volume": 254011.0}, {"date": "2022-04-12", "close": 55.35, "volume": 177044.0}, {"date": "2022-04-13", "close": 55.21, "volume": 169588.0}, {"date": "2022-04-14", "close": 54.44, "volume": 142913.0}, {"date": "2022-04-18", "close": 54.88, "volume": 160312.0}, {"date": "2022-04-19", "close": 56.01, "volume": 139364.0}, {"date": "2022-04-20", "close": 56.08, "volume": 303391.0}, {"date": "2022-04-21", "close": 54.78, "volume": 306744.0}, {"date": "2022-04-22", "close": 54.24, "volume": 195810.0}, {"date": "2022-04-25", "close": 53.83, "volume": 213102.0}, {"date": "2022-04-26", "close": 53.11, "volume": 248181.0}, {"date": "2022-04-27", "close": 52.6, "volume": 201659.0}, {"date": "2022-04-28", "close": 53.13, "volume": 146462.0}, {"date": "2022-04-29", "close": 53.53, "volume": 283789.0}, {"date": "2022-05-02", "close": 54.28, "volume": 338376.0}, {"date": "2022-05-03", "close": 54.86, "volume": 181401.0}, {"date": "2022-05-04", "close": 55.81, "volume": 311873.0}, {"date": "2022-05-05", "close": 53.06, "volume": 120539.0}, {"date": "2022-05-06", "close": 52.4, "volume": 208347.0}, {"date": "2022-05-09", "close": 50.78, "volume": 196114.0}, {"date": "2022-05-10", "close": 50.32, "volume": 214665.0}, {"date": "2022-05-11", "close": 50.36, "volume": 221820.0}, {"date": "2022-05-12", "close": 51.5, "volume": 308797.0}, {"date": "2022-05-13", "close": 52.16, "volume": 201982.0}, {"date": "2022-05-16", "close": 51.89, "volume": 141339.0}, {"date": "2022-05-17", "close": 53.56, "volume": 228124.0}, {"date": "2022-05-18", "close": 53.69, "volume": 299218.0}, {"date": "2022-05-19", "close": 53.84, "volume": 266921.0}, {"date": "2022-05-20", "close": 52.31, "volume": 167882.0}, {"date": "2022-05-23", "close": 51.74, "volume": 171535.0}, {"date": "2022-05-24", "close": 51.86, "volume": 206719.0}, {"date": "2022-05-25", "close": 51.93, "volume": 126379.0}, {"date": "2022-05-26", "close": 52.59, "volume": 111892.0}, {"date": "2022-05-27", "close": 54.47, "volume": 252543.0}, {"date": "2022-05-31", "close": 52.87, "volume": 177144.0}, {"date": "2022-06-01", "close": 52.91, "volume": 114289.0}, {"date": "2022-06-02", "close": 53.71, "volume": 135545.0}, {"date": "2022-06-03", "close": 53.33, "volume": 112027.0}, {"date": "2022-06-06", "close": 54.59, "volume": 190894.0}, {"date": "2022-06-07", "close": 54.41, "volume": 106140.0}, {"date": "2022-06-08", "close": 53.61, "volume": 101116.0}, {"date": "2022-06-09", "close": 53.78, "volume": 169385.0}, {"date": "2022-06-10", "close": 52.62, "volume": 108734.0}, {"date": "2022-06-13", "close": 50.27, "volume": 195390.0}, {"date": "2022-06-14", "close": 50.16, "volume": 135978.0}, {"date": "2022-06-15", "close": 50.08, "volume": 178556.0}, {"date": "2022-06-16", "close": 45.43, "volume": 343665.0}, {"date": "2022-06-17", "close": 46.36, "volume": 438578.0}, {"date": "2022-06-21", "close": 46.9, "volume": 223032.0}, {"date": "2022-06-22", "close": 46.3, "volume": 166216.0}, {"date": "2022-06-23", "close": 46.03, "volume": 166179.0}, {"date": "2022-06-24", "close": 46.99, "volume": 586025.0}, {"date": "2022-06-27", "close": 47.25, "volume": 197175.0}, {"date": "2022-06-28", "close": 46.5, "volume": 181155.0}, {"date": "2022-06-29", "close": 45.73, "volume": 107301.0}, {"date": "2022-06-30", "close": 46.43, "volume": 201370.0}, {"date": "2022-07-01", "close": 46.31, "volume": 145483.0}, {"date": "2022-07-05", "close": 46.15, "volume": 218203.0}, {"date": "2022-07-06", "close": 45.41, "volume": 131459.0}, {"date": "2022-07-07", "close": 45.7, "volume": 100172.0}, {"date": "2022-07-08", "close": 45.49, "volume": 103613.0}, {"date": "2022-07-11", "close": 45.09, "volume": 78249.0}, {"date": "2022-07-12", "close": 45.01, "volume": 142547.0}, {"date": "2022-07-13", "close": 44.72, "volume": 91722.0}, {"date": "2022-07-14", "close": 44.79, "volume": 103758.0}, {"date": "2022-07-15", "close": 45.74, "volume": 156822.0}, {"date": "2022-07-18", "close": 45.68, "volume": 109898.0}, {"date": "2022-07-19", "close": 47.08, "volume": 218208.0}, {"date": "2022-07-20", "close": 47.97, "volume": 263890.0}, {"date": "2022-07-21", "close": 48.88, "volume": 163275.0}, {"date": "2022-07-22", "close": 48.25, "volume": 144033.0}, {"date": "2022-07-25", "close": 48.51, "volume": 120971.0}, {"date": "2022-07-26", "close": 48.89, "volume": 105255.0}, {"date": "2022-07-27", "close": 49.7, "volume": 110717.0}, {"date": "2022-07-28", "close": 51.44, "volume": 162282.0}, {"date": "2022-07-29", "close": 51.56, "volume": 143445.0}, {"date": "2022-08-01", "close": 52.12, "volume": 120582.0}, {"date": "2022-08-02", "close": 51.78, "volume": 144200.0}, {"date": "2022-08-03", "close": 51.3, "volume": 108635.0}, {"date": "2022-08-04", "close": 58.93, "volume": 303424.0}, {"date": "2022-08-05", "close": 60.44, "volume": 246090.0}, {"date": "2022-08-08", "close": 61.87, "volume": 344255.0}, {"date": "2022-08-09", "close": 62.0, "volume": 252125.0}, {"date": "2022-08-10", "close": 64.06, "volume": 163805.0}, {"date": "2022-08-11", "close": 63.72, "volume": 144006.0}, {"date": "2022-08-12", "close": 64.84, "volume": 176623.0}, {"date": "2022-08-15", "close": 64.99, "volume": 159491.0}, {"date": "2022-08-16", "close": 64.71, "volume": 179947.0}, {"date": "2022-08-17", "close": 63.46, "volume": 305466.0}, {"date": "2022-08-18", "close": 64.41, "volume": 143060.0}, {"date": "2022-08-19", "close": 64.28, "volume": 216562.0}, {"date": "2022-08-22", "close": 62.42, "volume": 140052.0}, {"date": "2022-08-23", "close": 62.44, "volume": 132280.0}, {"date": "2022-08-24", "close": 62.71, "volume": 112754.0}, {"date": "2022-08-25", "close": 64.2, "volume": 104338.0}, {"date": "2022-08-26", "close": 62.04, "volume": 96259.0}, {"date": "2022-08-29", "close": 60.93, "volume": 136170.0}, {"date": "2022-08-30", "close": 59.7, "volume": 158207.0}, {"date": "2022-08-31", "close": 58.45, "volume": 283428.0}, {"date": "2022-09-01", "close": 57.47, "volume": 195813.0}, {"date": "2022-09-02", "close": 56.38, "volume": 157147.0}, {"date": "2022-09-06", "close": 57.21, "volume": 201170.0}, {"date": "2022-09-07", "close": 59.27, "volume": 185233.0}, {"date": "2022-09-08", "close": 58.95, "volume": 106254.0}, {"date": "2022-09-09", "close": 59.03, "volume": 84819.0}, {"date": "2022-09-12", "close": 59.71, "volume": 118627.0}, {"date": "2022-09-13", "close": 57.39, "volume": 111336.0}, {"date": "2022-09-14", "close": 57.05, "volume": 119373.0}, {"date": "2022-09-15", "close": 56.98, "volume": 204823.0}, {"date": "2022-09-16", "close": 56.15, "volume": 381957.0}, {"date": "2022-09-19", "close": 58.11, "volume": 143896.0}, {"date": "2022-09-20", "close": 57.38, "volume": 140964.0}, {"date": "2022-09-21", "close": 57.29, "volume": 112236.0}, {"date": "2022-09-22", "close": 56.8, "volume": 187537.0}, {"date": "2022-09-23", "close": 54.53, "volume": 114443.0}, {"date": "2022-09-26", "close": 54.22, "volume": 131720.0}, {"date": "2022-09-27", "close": 54.85, "volume": 211072.0}, {"date": "2022-09-28", "close": 56.76, "volume": 277429.0}, {"date": "2022-09-29", "close": 56.65, "volume": 190195.0}, {"date": "2022-09-30", "close": 57.18, "volume": 426521.0}, {"date": "2022-10-03", "close": 60.55, "volume": 331815.0}, {"date": "2022-10-04", "close": 63.52, "volume": 364647.0}, {"date": "2022-10-05", "close": 62.85, "volume": 183347.0}, {"date": "2022-10-06", "close": 62.29, "volume": 171737.0}, {"date": "2022-10-07", "close": 61.25, "volume": 176491.0}, {"date": "2022-10-10", "close": 61.08, "volume": 108076.0}, {"date": "2022-10-11", "close": 62.53, "volume": 366048.0}, {"date": "2022-10-12", "close": 58.56, "volume": 344411.0}, {"date": "2022-10-13", "close": 59.47, "volume": 292093.0}, {"date": "2022-10-14", "close": 57.32, "volume": 170510.0}, {"date": "2022-10-17", "close": 59.01, "volume": 262365.0}, {"date": "2022-10-18", "close": 61.7, "volume": 297144.0}, {"date": "2022-10-19", "close": 60.06, "volume": 136962.0}, {"date": "2022-10-20", "close": 58.42, "volume": 180583.0}, {"date": "2022-10-21", "close": 59.97, "volume": 139205.0}, {"date": "2022-10-24", "close": 60.31, "volume": 95200.0}, {"date": "2022-10-25", "close": 61.9, "volume": 147855.0}, {"date": "2022-10-26", "close": 61.82, "volume": 152748.0}, {"date": "2022-10-27", "close": 62.59, "volume": 122233.0}, {"date": "2022-10-28", "close": 64.58, "volume": 292244.0}, {"date": "2022-10-31", "close": 64.2, "volume": 218858.0}, {"date": "2022-11-01", "close": 64.83, "volume": 142280.0}, {"date": "2022-11-02", "close": 62.62, "volume": 218514.0}, {"date": "2022-11-03", "close": 63.06, "volume": 259740.0}, {"date": "2022-11-04", "close": 60.67, "volume": 186325.0}, {"date": "2022-11-07", "close": 59.32, "volume": 171339.0}, {"date": "2022-11-08", "close": 56.43, "volume": 425776.0}, {"date": "2022-11-09", "close": 55.84, "volume": 213009.0}, {"date": "2022-11-10", "close": 57.61, "volume": 244797.0}, {"date": "2022-11-11", "close": 58.8, "volume": 252596.0}, {"date": "2022-11-14", "close": 58.95, "volume": 215754.0}, {"date": "2022-11-15", "close": 59.65, "volume": 139350.0}, {"date": "2022-11-16", "close": 59.21, "volume": 261569.0}, {"date": "2022-11-17", "close": 59.12, "volume": 178345.0}, {"date": "2022-11-18", "close": 59.42, "volume": 182035.0}, {"date": "2022-11-21", "close": 60.32, "volume": 167072.0}, {"date": "2022-11-22", "close": 59.65, "volume": 128671.0}, {"date": "2022-11-23", "close": 58.87, "volume": 160257.0}, {"date": "2022-11-25", "close": 59.38, "volume": 66466.0}, {"date": "2022-11-28", "close": 58.29, "volume": 145405.0}, {"date": "2022-11-29", "close": 59.02, "volume": 145274.0}, {"date": "2022-11-30", "close": 61.1, "volume": 247545.0}, {"date": "2022-12-01", "close": 62.76, "volume": 282862.0}, {"date": "2022-12-02", "close": 63.01, "volume": 204518.0}, {"date": "2022-12-05", "close": 61.21, "volume": 285179.0}, {"date": "2022-12-06", "close": 60.85, "volume": 201094.0}, {"date": "2022-12-07", "close": 58.28, "volume": 162802.0}, {"date": "2022-12-08", "close": 59.26, "volume": 104754.0}, {"date": "2022-12-09", "close": 58.95, "volume": 157560.0}, {"date": "2022-12-12", "close": 59.23, "volume": 180521.0}, {"date": "2022-12-13", "close": 57.89, "volume": 217622.0}, {"date": "2022-12-14", "close": 57.48, "volume": 210036.0}, {"date": "2022-12-15", "close": 55.54, "volume": 170950.0}, {"date": "2022-12-16", "close": 54.53, "volume": 1559388.0}, {"date": "2022-12-19", "close": 55.59, "volume": 233042.0}, {"date": "2022-12-20", "close": 55.65, "volume": 231887.0}, {"date": "2022-12-21", "close": 55.24, "volume": 196149.0}, {"date": "2022-12-22", "close": 55.2, "volume": 136623.0}, {"date": "2022-12-23", "close": 55.69, "volume": 83299.0}, {"date": "2022-12-27", "close": 55.38, "volume": 78771.0}, {"date": "2022-12-28", "close": 54.06, "volume": 118422.0}, {"date": "2022-12-29", "close": 54.99, "volume": 165149.0}, {"date": "2022-12-30", "close": 54.34, "volume": 176044.0}, {"date": "2023-01-03", "close": 54.01, "volume": 295702.0}, {"date": "2023-01-04", "close": 53.14, "volume": 172231.0}, {"date": "2023-01-05", "close": 52.11, "volume": 178028.0}, {"date": "2023-01-06", "close": 53.74, "volume": 289515.0}, {"date": "2023-01-09", "close": 53.34, "volume": 476139.0}, {"date": "2023-01-10", "close": 55.49, "volume": 192750.0}, {"date": "2023-01-11", "close": 57.79, "volume": 168846.0}, {"date": "2023-01-12", "close": 58.6, "volume": 164651.0}, {"date": "2023-01-13", "close": 58.68, "volume": 108929.0}, {"date": "2023-01-17", "close": 57.67, "volume": 131144.0}, {"date": "2023-01-18", "close": 56.32, "volume": 272801.0}, {"date": "2023-01-19", "close": 55.03, "volume": 125710.0}, {"date": "2023-01-20", "close": 54.89, "volume": 162361.0}, {"date": "2023-01-23", "close": 55.82, "volume": 136836.0}, {"date": "2023-01-24", "close": 55.69, "volume": 110814.0}, {"date": "2023-01-25", "close": 56.09, "volume": 247815.0}, {"date": "2023-01-26", "close": 57.74, "volume": 133748.0}, {"date": "2023-01-27", "close": 58.34, "volume": 152176.0}, {"date": "2023-01-30", "close": 58.39, "volume": 154294.0}, {"date": "2023-01-31", "close": 59.27, "volume": 302622.0}, {"date": "2023-02-01", "close": 58.9, "volume": 189370.0}, {"date": "2023-02-02", "close": 60.09, "volume": 174846.0}, {"date": "2023-02-03", "close": 59.4, "volume": 194556.0}, {"date": "2023-02-06", "close": 58.44, "volume": 99404.0}, {"date": "2023-02-07", "close": 59.54, "volume": 149387.0}, {"date": "2023-02-08", "close": 59.02, "volume": 115278.0}, {"date": "2023-02-09", "close": 57.73, "volume": 87381.0}, {"date": "2023-02-10", "close": 57.6, "volume": 71089.0}, {"date": "2023-02-13", "close": 58.32, "volume": 105980.0}, {"date": "2023-02-14", "close": 58.32, "volume": 85934.0}, {"date": "2023-02-15", "close": 59.58, "volume": 108075.0}, {"date": "2023-02-16", "close": 59.27, "volume": 132296.0}, {"date": "2023-02-17", "close": 58.48, "volume": 137444.0}, {"date": "2023-02-21", "close": 56.4, "volume": 164809.0}, {"date": "2023-02-22", "close": 57.05, "volume": 192459.0}, {"date": "2023-02-23", "close": 57.5, "volume": 147339.0}, {"date": "2023-02-24", "close": 62.91, "volume": 539462.0}, {"date": "2023-02-27", "close": 62.43, "volume": 357250.0}, {"date": "2023-02-28", "close": 60.6, "volume": 655644.0}, {"date": "2023-03-01", "close": 61.01, "volume": 303014.0}, {"date": "2023-03-02", "close": 61.52, "volume": 260002.0}, {"date": "2023-03-03", "close": 61.54, "volume": 373752.0}, {"date": "2023-03-06", "close": 60.97, "volume": 276622.0}, {"date": "2023-03-07", "close": 61.03, "volume": 239930.0}, {"date": "2023-03-08", "close": 60.74, "volume": 142197.0}, {"date": "2023-03-09", "close": 59.68, "volume": 120874.0}, {"date": "2023-03-10", "close": 58.01, "volume": 256535.0}, {"date": "2023-03-13", "close": 57.03, "volume": 371595.0}, {"date": "2023-03-14", "close": 56.98, "volume": 1328369.0}, {"date": "2023-03-15", "close": 59.47, "volume": 1242249.0}, {"date": "2023-03-16", "close": 62.53, "volume": 508947.0}, {"date": "2023-03-17", "close": 61.03, "volume": 895946.0}, {"date": "2023-03-20", "close": 61.27, "volume": 300143.0}, {"date": "2023-03-21", "close": 62.72, "volume": 244231.0}, {"date": "2023-03-22", "close": 60.22, "volume": 211724.0}, {"date": "2023-03-23", "close": 61.1, "volume": 225021.0}, {"date": "2023-03-24", "close": 60.64, "volume": 454425.0}, {"date": "2023-03-27", "close": 60.84, "volume": 166519.0}, {"date": "2023-03-28", "close": 61.37, "volume": 243860.0}, {"date": "2023-03-29", "close": 61.25, "volume": 134389.0}, {"date": "2023-03-30", "close": 61.6, "volume": 143425.0}, {"date": "2023-03-31", "close": 63.11, "volume": 256724.0}, {"date": "2023-04-03", "close": 62.81, "volume": 205890.0}, {"date": "2023-04-04", "close": 60.25, "volume": 199452.0}, {"date": "2023-04-05", "close": 58.29, "volume": 346648.0}, {"date": "2023-04-06", "close": 58.68, "volume": 184422.0}, {"date": "2023-04-10", "close": 59.81, "volume": 161205.0}, {"date": "2023-04-11", "close": 60.62, "volume": 177632.0}, {"date": "2023-04-12", "close": 60.93, "volume": 90889.0}, {"date": "2023-04-13", "close": 60.29, "volume": 128466.0}, {"date": "2023-04-14", "close": 59.91, "volume": 98095.0}, {"date": "2023-04-17", "close": 60.13, "volume": 92493.0}, {"date": "2023-04-18", "close": 59.8, "volume": 93678.0}, {"date": "2023-04-19", "close": 59.86, "volume": 176550.0}, {"date": "2023-04-20", "close": 60.31, "volume": 116574.0}, {"date": "2023-04-21", "close": 60.38, "volume": 159207.0}, {"date": "2023-04-24", "close": 59.47, "volume": 97818.0}, {"date": "2023-04-25", "close": 58.67, "volume": 173611.0}, {"date": "2023-04-26", "close": 58.33, "volume": 175457.0}, {"date": "2023-04-27", "close": 59.95, "volume": 170226.0}, {"date": "2023-04-28", "close": 67.54, "volume": 370385.0}, {"date": "2023-05-01", "close": 69.45, "volume": 331123.0}, {"date": "2023-05-02", "close": 69.31, "volume": 414840.0}, {"date": "2023-05-03", "close": 67.59, "volume": 256174.0}, {"date": "2023-05-04", "close": 66.75, "volume": 305067.0}, {"date": "2023-05-05", "close": 67.2, "volume": 213800.0}, {"date": "2023-05-08", "close": 67.81, "volume": 194601.0}, {"date": "2023-05-09", "close": 68.23, "volume": 194827.0}, {"date": "2023-05-10", "close": 69.02, "volume": 114294.0}, {"date": "2023-05-11", "close": 68.45, "volume": 176458.0}, {"date": "2023-05-12", "close": 68.89, "volume": 165764.0}, {"date": "2023-05-15", "close": 68.63, "volume": 95332.0}, {"date": "2023-05-16", "close": 68.32, "volume": 194560.0}, {"date": "2023-05-17", "close": 69.86, "volume": 192708.0}, {"date": "2023-05-18", "close": 69.42, "volume": 175780.0}, {"date": "2023-05-19", "close": 68.88, "volume": 119272.0}, {"date": "2023-05-22", "close": 68.75, "volume": 170307.0}, {"date": "2023-05-23", "close": 68.6, "volume": 179966.0}, {"date": "2023-05-24", "close": 66.78, "volume": 188602.0}, {"date": "2023-05-25", "close": 67.13, "volume": 200340.0}, {"date": "2023-05-26", "close": 67.25, "volume": 213638.0}, {"date": "2023-05-30", "close": 66.48, "volume": 151190.0}, {"date": "2023-05-31", "close": 65.66, "volume": 195221.0}, {"date": "2023-06-01", "close": 66.59, "volume": 188552.0}, {"date": "2023-06-02", "close": 70.11, "volume": 178989.0}, {"date": "2023-06-05", "close": 68.37, "volume": 188659.0}, {"date": "2023-06-06", "close": 70.27, "volume": 356739.0}, {"date": "2023-06-07", "close": 73.58, "volume": 373663.0}, {"date": "2023-06-08", "close": 73.33, "volume": 182130.0}, {"date": "2023-06-09", "close": 73.18, "volume": 235432.0}, {"date": "2023-06-12", "close": 73.28, "volume": 216400.0}, {"date": "2023-06-13", "close": 73.92, "volume": 254945.0}, {"date": "2023-06-14", "close": 73.23, "volume": 253966.0}, {"date": "2023-06-15", "close": 72.09, "volume": 237019.0}, {"date": "2023-06-16", "close": 71.52, "volume": 987269.0}, {"date": "2023-06-20", "close": 73.24, "volume": 392681.0}, {"date": "2023-06-21", "close": 74.9, "volume": 280317.0}, {"date": "2023-06-22", "close": 74.09, "volume": 312313.0}, {"date": "2023-06-23", "close": 71.59, "volume": 991428.0}, {"date": "2023-06-26", "close": 71.94, "volume": 183562.0}, {"date": "2023-06-27", "close": 74.18, "volume": 596386.0}, {"date": "2023-06-28", "close": 74.15, "volume": 267777.0}, {"date": "2023-06-29", "close": 75.42, "volume": 176166.0}, {"date": "2023-06-30", "close": 75.77, "volume": 212368.0}, {"date": "2023-07-03", "close": 76.41, "volume": 94017.0}, {"date": "2023-07-05", "close": 76.16, "volume": 237142.0}, {"date": "2023-07-06", "close": 74.74, "volume": 197185.0}, {"date": "2023-07-07", "close": 75.46, "volume": 263182.0}, {"date": "2023-07-10", "close": 76.47, "volume": 199320.0}, {"date": "2023-07-11", "close": 77.09, "volume": 148669.0}, {"date": "2023-07-12", "close": 76.37, "volume": 324629.0}, {"date": "2023-07-13", "close": 76.33, "volume": 428313.0}, {"date": "2023-07-14", "close": 75.5, "volume": 245523.0}, {"date": "2023-07-17", "close": 75.89, "volume": 461258.0}, {"date": "2023-07-18", "close": 77.01, "volume": 146398.0}, {"date": "2023-07-19", "close": 75.7, "volume": 519255.0}, {"date": "2023-07-20", "close": 76.1, "volume": 172273.0}, {"date": "2023-07-21", "close": 75.62, "volume": 268360.0}, {"date": "2023-07-24", "close": 75.98, "volume": 196180.0}, {"date": "2023-07-25", "close": 76.0, "volume": 229126.0}, {"date": "2023-07-26", "close": 76.33, "volume": 224224.0}, {"date": "2023-07-27", "close": 74.72, "volume": 197663.0}, {"date": "2023-07-28", "close": 75.34, "volume": 370844.0}, {"date": "2023-07-31", "close": 77.18, "volume": 160862.0}, {"date": "2023-08-01", "close": 76.77, "volume": 401420.0}, {"date": "2023-08-02", "close": 76.1, "volume": 240533.0}, {"date": "2023-08-03", "close": 76.02, "volume": 296570.0}, {"date": "2023-08-04", "close": 77.99, "volume": 451080.0}, {"date": "2023-08-07", "close": 78.24, "volume": 270489.0}, {"date": "2023-08-08", "close": 76.27, "volume": 256497.0}, {"date": "2023-08-09", "close": 77.02, "volume": 278350.0}, {"date": "2023-08-10", "close": 77.4, "volume": 196244.0}, {"date": "2023-08-11", "close": 78.45, "volume": 216667.0}, {"date": "2023-08-14", "close": 77.24, "volume": 181987.0}, {"date": "2023-08-15", "close": 78.35, "volume": 223105.0}, {"date": "2023-08-16", "close": 76.77, "volume": 228272.0}, {"date": "2023-08-17", "close": 75.46, "volume": 210739.0}, {"date": "2023-08-18", "close": 75.22, "volume": 147047.0}, {"date": "2023-08-21", "close": 76.05, "volume": 151902.0}, {"date": "2023-08-22", "close": 75.77, "volume": 113596.0}, {"date": "2023-08-23", "close": 76.59, "volume": 87244.0}, {"date": "2023-08-24", "close": 74.99, "volume": 175225.0}, {"date": "2023-08-25", "close": 76.51, "volume": 122004.0}, {"date": "2023-08-28", "close": 76.8, "volume": 86487.0}, {"date": "2023-08-29", "close": 77.6, "volume": 90630.0}, {"date": "2023-08-30", "close": 78.61, "volume": 152485.0}, {"date": "2023-08-31", "close": 78.22, "volume": 194375.0}, {"date": "2023-09-01", "close": 78.81, "volume": 107164.0}, {"date": "2023-09-05", "close": 73.91, "volume": 291907.0}, {"date": "2023-09-06", "close": 75.32, "volume": 204861.0}, {"date": "2023-09-07", "close": 75.67, "volume": 190356.0}, {"date": "2023-09-08", "close": 74.77, "volume": 161308.0}, {"date": "2023-09-11", "close": 75.23, "volume": 158934.0}, {"date": "2023-09-12", "close": 75.81, "volume": 142701.0}, {"date": "2023-09-13", "close": 73.99, "volume": 188649.0}, {"date": "2023-09-14", "close": 74.97, "volume": 152107.0}, {"date": "2023-09-15", "close": 74.75, "volume": 633525.0}, {"date": "2023-09-18", "close": 74.81, "volume": 103735.0}, {"date": "2023-09-19", "close": 75.27, "volume": 139576.0}, {"date": "2023-09-20", "close": 73.79, "volume": 142393.0}, {"date": "2023-09-21", "close": 72.64, "volume": 170581.0}, {"date": "2023-09-22", "close": 73.57, "volume": 180712.0}, {"date": "2023-09-25", "close": 73.9, "volume": 137863.0}, {"date": "2023-09-26", "close": 73.21, "volume": 367080.0}, {"date": "2023-09-27", "close": 74.03, "volume": 173415.0}, {"date": "2023-09-28", "close": 74.15, "volume": 386270.0}, {"date": "2023-09-29", "close": 71.9, "volume": 297516.0}, {"date": "2023-10-02", "close": 70.34, "volume": 390098.0}, {"date": "2023-10-03", "close": 70.29, "volume": 227850.0}, {"date": "2023-10-04", "close": 70.88, "volume": 190786.0}, {"date": "2023-10-05", "close": 70.87, "volume": 329798.0}, {"date": "2023-10-06", "close": 71.4, "volume": 221749.0}, {"date": "2023-10-09", "close": 70.8, "volume": 116108.0}, {"date": "2023-10-10", "close": 71.13, "volume": 333615.0}, {"date": "2023-10-11", "close": 71.85, "volume": 114244.0}, {"date": "2023-10-12", "close": 69.14, "volume": 214895.0}, {"date": "2023-10-13", "close": 68.2, "volume": 171594.0}, {"date": "2023-10-16", "close": 69.57, "volume": 109691.0}, {"date": "2023-10-17", "close": 71.36, "volume": 321222.0}, {"date": "2023-10-18", "close": 69.22, "volume": 242669.0}, {"date": "2023-10-19", "close": 68.6, "volume": 243153.0}, {"date": "2023-10-20", "close": 68.61, "volume": 276681.0}, {"date": "2023-10-23", "close": 68.61, "volume": 219495.0}, {"date": "2023-10-24", "close": 68.23, "volume": 124348.0}, {"date": "2023-10-25", "close": 67.66, "volume": 106548.0}, {"date": "2023-10-26", "close": 67.86, "volume": 158811.0}, {"date": "2023-10-27", "close": 66.97, "volume": 156976.0}, {"date": "2023-10-30", "close": 68.57, "volume": 150359.0}, {"date": "2023-10-31", "close": 69.07, "volume": 129789.0}, {"date": "2023-11-01", "close": 69.56, "volume": 168775.0}, {"date": "2023-11-02", "close": 65.14, "volume": 713776.0}, {"date": "2023-11-03", "close": 67.66, "volume": 509403.0}, {"date": "2023-11-06", "close": 67.95, "volume": 490830.0}, {"date": "2023-11-07", "close": 67.13, "volume": 376076.0}, {"date": "2023-11-08", "close": 67.96, "volume": 251079.0}, {"date": "2023-11-09", "close": 67.94, "volume": 252816.0}, {"date": "2023-11-10", "close": 69.3, "volume": 267708.0}, {"date": "2023-11-13", "close": 70.28, "volume": 348395.0}, {"date": "2023-11-14", "close": 74.04, "volume": 339088.0}, {"date": "2023-11-15", "close": 72.63, "volume": 377364.0}, {"date": "2023-11-16", "close": 72.57, "volume": 232043.0}, {"date": "2023-11-17", "close": 74.12, "volume": 291952.0}, {"date": "2023-11-20", "close": 73.5, "volume": 170957.0}, {"date": "2023-11-21", "close": 73.54, "volume": 283878.0}, {"date": "2023-11-22", "close": 74.3, "volume": 144605.0}, {"date": "2023-11-24", "close": 74.1, "volume": 47729.0}, {"date": "2023-11-27", "close": 73.87, "volume": 145114.0}, {"date": "2023-11-28", "close": 72.98, "volume": 177153.0}, {"date": "2023-11-29", "close": 73.63, "volume": 145987.0}, {"date": "2023-11-30", "close": 74.2, "volume": 242605.0}, {"date": "2023-12-01", "close": 75.36, "volume": 222648.0}, {"date": "2023-12-04", "close": 76.4, "volume": 131795.0}, {"date": "2023-12-05", "close": 75.98, "volume": 147591.0}, {"date": "2023-12-06", "close": 76.23, "volume": 156444.0}, {"date": "2023-12-07", "close": 77.55, "volume": 251482.0}, {"date": "2023-12-08", "close": 77.77, "volume": 207121.0}, {"date": "2023-12-11", "close": 78.53, "volume": 128581.0}, {"date": "2023-12-12", "close": 78.37, "volume": 192992.0}, {"date": "2023-12-13", "close": 79.28, "volume": 310338.0}, {"date": "2023-12-14", "close": 80.07, "volume": 348005.0}, {"date": "2023-12-15", "close": 80.09, "volume": 617489.0}, {"date": "2023-12-18", "close": 80.16, "volume": 230530.0}, {"date": "2023-12-19", "close": 81.07, "volume": 371532.0}, {"date": "2023-12-20", "close": 80.99, "volume": 306531.0}, {"date": "2023-12-21", "close": 82.4, "volume": 313450.0}, {"date": "2023-12-22", "close": 83.42, "volume": 162523.0}, {"date": "2023-12-26", "close": 83.62, "volume": 261579.0}, {"date": "2023-12-27", "close": 84.01, "volume": 143034.0}, {"date": "2023-12-28", "close": 83.58, "volume": 128489.0}, {"date": "2023-12-29", "close": 82.64, "volume": 160363.0}, {"date": "2024-01-02", "close": 82.03, "volume": 214848.0}, {"date": "2024-01-03", "close": 79.05, "volume": 218669.0}, {"date": "2024-01-04", "close": 78.46, "volume": 331595.0}, {"date": "2024-01-05", "close": 78.37, "volume": 167247.0}, {"date": "2024-01-08", "close": 79.32, "volume": 152807.0}, {"date": "2024-01-09", "close": 78.23, "volume": 152464.0}, {"date": "2024-01-10", "close": 78.82, "volume": 139084.0}, {"date": "2024-01-11", "close": 78.8, "volume": 148147.0}, {"date": "2024-01-12", "close": 78.93, "volume": 125858.0}, {"date": "2024-01-16", "close": 78.76, "volume": 280059.0}, {"date": "2024-01-17", "close": 77.24, "volume": 256768.0}, {"date": "2024-01-18", "close": 78.48, "volume": 244168.0}, {"date": "2024-01-19", "close": 79.49, "volume": 276894.0}, {"date": "2024-01-22", "close": 79.76, "volume": 307588.0}, {"date": "2024-01-23", "close": 77.71, "volume": 295135.0}, {"date": "2024-01-24", "close": 76.68, "volume": 339688.0}, {"date": "2024-01-25", "close": 78.31, "volume": 237854.0}, {"date": "2024-01-26", "close": 78.52, "volume": 106519.0}, {"date": "2024-01-29", "close": 80.34, "volume": 235257.0}, {"date": "2024-01-30", "close": 80.19, "volume": 140959.0}, {"date": "2024-01-31", "close": 78.28, "volume": 249890.0}, {"date": "2024-02-01", "close": 80.64, "volume": 238389.0}, {"date": "2024-02-02", "close": 80.74, "volume": 126339.0}, {"date": "2024-02-05", "close": 80.31, "volume": 186766.0}, {"date": "2024-02-06", "close": 80.54, "volume": 140696.0}, {"date": "2024-02-07", "close": 81.57, "volume": 168505.0}, {"date": "2024-02-08", "close": 82.57, "volume": 153864.0}, {"date": "2024-02-09", "close": 83.52, "volume": 150920.0}, {"date": "2024-02-12", "close": 84.38, "volume": 193328.0}, {"date": "2024-02-13", "close": 79.89, "volume": 335931.0}, {"date": "2024-02-14", "close": 81.34, "volume": 302683.0}, {"date": "2024-02-15", "close": 83.86, "volume": 286103.0}, {"date": "2024-02-16", "close": 82.91, "volume": 198400.0}, {"date": "2024-02-20", "close": 80.92, "volume": 201225.0}, {"date": "2024-02-21", "close": 81.32, "volume": 182376.0}, {"date": "2024-02-22", "close": 82.6, "volume": 225066.0}, {"date": "2024-02-23", "close": 81.31, "volume": 360997.0}, {"date": "2024-02-26", "close": 81.18, "volume": 308370.0}, {"date": "2024-02-27", "close": 82.08, "volume": 220600.0}, {"date": "2024-02-28", "close": 81.74, "volume": 148822.0}, {"date": "2024-02-29", "close": 83.0, "volume": 278592.0}, {"date": "2024-03-01", "close": 83.45, "volume": 222846.0}, {"date": "2024-03-04", "close": 84.85, "volume": 252163.0}, {"date": "2024-03-05", "close": 83.16, "volume": 223683.0}, {"date": "2024-03-06", "close": 83.53, "volume": 184471.0}, {"date": "2024-03-07", "close": 85.71, "volume": 172313.0}, {"date": "2024-03-08", "close": 84.72, "volume": 214126.0}, {"date": "2024-03-11", "close": 83.86, "volume": 161524.0}, {"date": "2024-03-12", "close": 82.88, "volume": 152271.0}, {"date": "2024-03-13", "close": 82.23, "volume": 169055.0}, {"date": "2024-03-14", "close": 80.89, "volume": 173115.0}, {"date": "2024-03-15", "close": 81.6, "volume": 462021.0}, {"date": "2024-03-18", "close": 80.76, "volume": 155911.0}, {"date": "2024-03-19", "close": 82.1, "volume": 115057.0}, {"date": "2024-03-20", "close": 83.51, "volume": 206748.0}, {"date": "2024-03-21", "close": 85.15, "volume": 187221.0}, {"date": "2024-03-22", "close": 84.58, "volume": 109951.0}, {"date": "2024-03-25", "close": 84.1, "volume": 143805.0}, {"date": "2024-03-26", "close": 84.7, "volume": 128890.0}, {"date": "2024-03-27", "close": 86.0, "volume": 138274.0}, {"date": "2024-03-28", "close": 85.86, "volume": 219929.0}, {"date": "2024-04-01", "close": 84.19, "volume": 162825.0}, {"date": "2024-04-02", "close": 83.14, "volume": 241903.0}, {"date": "2024-04-03", "close": 83.6, "volume": 235782.0}, {"date": "2024-04-04", "close": 82.05, "volume": 471758.0}, {"date": "2024-04-05", "close": 83.62, "volume": 317713.0}, {"date": "2024-04-08", "close": 84.01, "volume": 148832.0}, {"date": "2024-04-09", "close": 83.62, "volume": 143125.0}, {"date": "2024-04-10", "close": 81.45, "volume": 171330.0}, {"date": "2024-04-11", "close": 82.14, "volume": 162877.0}, {"date": "2024-04-12", "close": 80.58, "volume": 190503.0}, {"date": "2024-04-15", "close": 80.29, "volume": 118301.0}, {"date": "2024-04-16", "close": 79.02, "volume": 237191.0}, {"date": "2024-04-17", "close": 76.87, "volume": 262407.0}, {"date": "2024-04-18", "close": 75.78, "volume": 325183.0}, {"date": "2024-04-19", "close": 75.88, "volume": 464664.0}, {"date": "2024-04-22", "close": 76.06, "volume": 484790.0}, {"date": "2024-04-23", "close": 77.62, "volume": 485305.0}, {"date": "2024-04-24", "close": 76.86, "volume": 226299.0}, {"date": "2024-04-25", "close": 76.7, "volume": 258654.0}, {"date": "2024-04-26", "close": 77.34, "volume": 169126.0}, {"date": "2024-04-29", "close": 78.22, "volume": 229172.0}, {"date": "2024-04-30", "close": 76.02, "volume": 169296.0}, {"date": "2024-05-01", "close": 76.4, "volume": 278067.0}, {"date": "2024-05-02", "close": 77.6, "volume": 270203.0}, {"date": "2024-05-03", "close": 85.33, "volume": 560749.0}, {"date": "2024-05-06", "close": 87.01, "volume": 392606.0}, {"date": "2024-05-07", "close": 87.85, "volume": 310571.0}, {"date": "2024-05-08", "close": 87.57, "volume": 174263.0}, {"date": "2024-05-09", "close": 88.15, "volume": 173450.0}, {"date": "2024-05-10", "close": 88.31, "volume": 126764.0}, {"date": "2024-05-13", "close": 87.63, "volume": 108494.0}, {"date": "2024-05-14", "close": 87.41, "volume": 156526.0}, {"date": "2024-05-15", "close": 89.24, "volume": 156630.0}, {"date": "2024-05-16", "close": 86.82, "volume": 175851.0}, {"date": "2024-05-17", "close": 86.57, "volume": 202001.0}, {"date": "2024-05-20", "close": 86.18, "volume": 128456.0}, {"date": "2024-05-21", "close": 86.28, "volume": 199255.0}, {"date": "2024-05-22", "close": 85.41, "volume": 169781.0}, {"date": "2024-05-23", "close": 85.58, "volume": 377854.0}, {"date": "2024-05-24", "close": 87.24, "volume": 219619.0}, {"date": "2024-05-28", "close": 87.18, "volume": 164909.0}, {"date": "2024-05-29", "close": 86.49, "volume": 182052.0}, {"date": "2024-05-30", "close": 88.44, "volume": 402453.0}, {"date": "2024-05-31", "close": 87.91, "volume": 428422.0}, {"date": "2024-06-03", "close": 86.2, "volume": 149362.0}, {"date": "2024-06-04", "close": 84.0, "volume": 171626.0}, {"date": "2024-06-05", "close": 85.85, "volume": 204717.0}, {"date": "2024-06-06", "close": 84.76, "volume": 110939.0}, {"date": "2024-06-07", "close": 83.63, "volume": 112617.0}, {"date": "2024-06-10", "close": 84.47, "volume": 230364.0}, {"date": "2024-06-11", "close": 83.37, "volume": 141660.0}, {"date": "2024-06-12", "close": 84.96, "volume": 151392.0}, {"date": "2024-06-13", "close": 84.71, "volume": 110525.0}, {"date": "2024-06-14", "close": 83.6, "volume": 199495.0}, {"date": "2024-06-17", "close": 84.72, "volume": 128805.0}, {"date": "2024-06-18", "close": 84.51, "volume": 173407.0}, {"date": "2024-06-20", "close": 83.42, "volume": 113255.0}, {"date": "2024-06-21", "close": 83.85, "volume": 611113.0}, {"date": "2024-06-24", "close": 84.04, "volume": 166455.0}, {"date": "2024-06-25", "close": 82.86, "volume": 187000.0}, {"date": "2024-06-26", "close": 82.68, "volume": 309832.0}, {"date": "2024-06-27", "close": 82.41, "volume": 139183.0}, {"date": "2024-06-28", "close": 83.41, "volume": 521002.0}, {"date": "2024-07-01", "close": 80.76, "volume": 309540.0}, {"date": "2024-07-02", "close": 81.65, "volume": 294739.0}, {"date": "2024-07-03", "close": 82.0, "volume": 88398.0}, {"date": "2024-07-05", "close": 81.52, "volume": 185354.0}, {"date": "2024-07-08", "close": 81.5, "volume": 175008.0}, {"date": "2024-07-09", "close": 81.04, "volume": 154027.0}, {"date": "2024-07-10", "close": 82.44, "volume": 159106.0}, {"date": "2024-07-11", "close": 85.27, "volume": 224580.0}, {"date": "2024-07-12", "close": 86.7, "volume": 224541.0}, {"date": "2024-07-15", "close": 87.92, "volume": 278231.0}, {"date": "2024-07-16", "close": 92.81, "volume": 338280.0}, {"date": "2024-07-17", "close": 89.7, "volume": 335984.0}, {"date": "2024-07-18", "close": 89.0, "volume": 160277.0}, {"date": "2024-07-19", "close": 88.43, "volume": 278410.0}, {"date": "2024-07-22", "close": 89.55, "volume": 516479.0}, {"date": "2024-07-23", "close": 92.16, "volume": 314739.0}, {"date": "2024-07-24", "close": 88.06, "volume": 174086.0}, {"date": "2024-07-25", "close": 89.73, "volume": 209594.0}, {"date": "2024-07-26", "close": 92.12, "volume": 129917.0}, {"date": "2024-07-29", "close": 91.64, "volume": 135146.0}, {"date": "2024-07-30", "close": 91.73, "volume": 139988.0}, {"date": "2024-07-31", "close": 92.91, "volume": 309141.0}, {"date": "2024-08-01", "close": 90.92, "volume": 361199.0}, {"date": "2024-08-02", "close": 79.12, "volume": 599900.0}, {"date": "2024-08-05", "close": 76.27, "volume": 512754.0}, {"date": "2024-08-06", "close": 77.7, "volume": 436774.0}, {"date": "2024-08-07", "close": 79.11, "volume": 499168.0}, {"date": "2024-08-08", "close": 82.1, "volume": 340784.0}, {"date": "2024-08-09", "close": 81.33, "volume": 301659.0}, {"date": "2024-08-12", "close": 81.43, "volume": 435693.0}, {"date": "2024-08-13", "close": 83.47, "volume": 234202.0}, {"date": "2024-08-14", "close": 83.43, "volume": 400426.0}, {"date": "2024-08-15", "close": 85.54, "volume": 198850.0}, {"date": "2024-08-16", "close": 83.66, "volume": 165089.0}, {"date": "2024-08-19", "close": 86.67, "volume": 377943.0}, {"date": "2024-08-20", "close": 86.02, "volume": 298494.0}, {"date": "2024-08-21", "close": 87.37, "volume": 181107.0}, {"date": "2024-08-22", "close": 87.36, "volume": 141368.0}, {"date": "2024-08-23", "close": 91.41, "volume": 270589.0}, {"date": "2024-08-26", "close": 92.65, "volume": 339229.0}, {"date": "2024-08-27", "close": 91.26, "volume": 246454.0}, {"date": "2024-08-28", "close": 90.47, "volume": 185450.0}, {"date": "2024-08-29", "close": 90.47, "volume": 341821.0}, {"date": "2024-08-30", "close": 91.49, "volume": 275412.0}, {"date": "2024-09-03", "close": 86.23, "volume": 223989.0}, {"date": "2024-09-04", "close": 84.1, "volume": 206086.0}, {"date": "2024-09-05", "close": 83.06, "volume": 211442.0}, {"date": "2024-09-06", "close": 81.78, "volume": 333967.0}, {"date": "2024-09-09", "close": 82.14, "volume": 248082.0}, {"date": "2024-09-10", "close": 82.55, "volume": 267584.0}, {"date": "2024-09-11", "close": 85.26, "volume": 242912.0}, {"date": "2024-09-12", "close": 87.77, "volume": 214909.0}, {"date": "2024-09-13", "close": 91.34, "volume": 213000.0}, {"date": "2024-09-16", "close": 90.82, "volume": 224248.0}, {"date": "2024-09-17", "close": 91.94, "volume": 174033.0}, {"date": "2024-09-18", "close": 91.29, "volume": 457565.0}, {"date": "2024-09-19", "close": 95.27, "volume": 357323.0}, {"date": "2024-09-20", "close": 93.06, "volume": 961474.0}, {"date": "2024-09-23", "close": 93.02, "volume": 146428.0}, {"date": "2024-09-24", "close": 94.0, "volume": 214860.0}, {"date": "2024-09-25", "close": 93.56, "volume": 210967.0}, {"date": "2024-09-26", "close": 94.07, "volume": 184587.0}, {"date": "2024-09-27", "close": 94.5, "volume": 151784.0}, {"date": "2024-09-30", "close": 94.76, "volume": 158557.0}, {"date": "2024-10-01", "close": 93.3, "volume": 164981.0}, {"date": "2024-10-02", "close": 91.63, "volume": 170212.0}, {"date": "2024-10-03", "close": 91.0, "volume": 154886.0}, {"date": "2024-10-04", "close": 93.3, "volume": 168037.0}, {"date": "2024-10-07", "close": 93.45, "volume": 139104.0}, {"date": "2024-10-08", "close": 92.94, "volume": 166620.0}, {"date": "2024-10-09", "close": 94.03, "volume": 134014.0}, {"date": "2024-10-10", "close": 93.26, "volume": 210949.0}, {"date": "2024-10-11", "close": 94.67, "volume": 115043.0}, {"date": "2024-10-14", "close": 95.36, "volume": 130575.0}, {"date": "2024-10-15", "close": 94.56, "volume": 171924.0}, {"date": "2024-10-16", "close": 96.52, "volume": 162198.0}, {"date": "2024-10-17", "close": 96.23, "volume": 158025.0}, {"date": "2024-10-18", "close": 94.93, "volume": 352738.0}, {"date": "2024-10-21", "close": 93.67, "volume": 238245.0}, {"date": "2024-10-22", "close": 92.27, "volume": 162428.0}, {"date": "2024-10-23", "close": 93.15, "volume": 187078.0}, {"date": "2024-10-24", "close": 93.81, "volume": 218734.0}, {"date": "2024-10-25", "close": 93.88, "volume": 182936.0}, {"date": "2024-10-28", "close": 95.42, "volume": 259225.0}, {"date": "2024-10-29", "close": 94.29, "volume": 215650.0}, {"date": "2024-10-30", "close": 95.16, "volume": 281589.0}, {"date": "2024-10-31", "close": 93.64, "volume": 358082.0}, {"date": "2024-11-01", "close": 93.69, "volume": 229678.0}, {"date": "2024-11-04", "close": 95.66, "volume": 345377.0}, {"date": "2024-11-05", "close": 98.65, "volume": 296534.0}, {"date": "2024-11-06", "close": 103.16, "volume": 686561.0}, {"date": "2024-11-07", "close": 103.86, "volume": 330850.0}, {"date": "2024-11-08", "close": 105.72, "volume": 284990.0}, {"date": "2024-11-11", "close": 106.24, "volume": 277659.0}, {"date": "2024-11-12", "close": 103.58, "volume": 231487.0}, {"date": "2024-11-13", "close": 103.18, "volume": 227685.0}, {"date": "2024-11-14", "close": 103.67, "volume": 251318.0}, {"date": "2024-11-15", "close": 101.39, "volume": 309031.0}, {"date": "2024-11-18", "close": 103.65, "volume": 263808.0}, {"date": "2024-11-19", "close": 104.95, "volume": 238923.0}, {"date": "2024-11-20", "close": 105.83, "volume": 186698.0}, {"date": "2024-11-21", "close": 108.34, "volume": 361638.0}, {"date": "2024-11-22", "close": 110.58, "volume": 273161.0}, {"date": "2024-11-25", "close": 111.57, "volume": 322416.0}, {"date": "2024-11-26", "close": 108.83, "volume": 209956.0}, {"date": "2024-11-27", "close": 107.37, "volume": 178451.0}, {"date": "2024-11-29", "close": 108.64, "volume": 125076.0}, {"date": "2024-12-02", "close": 108.57, "volume": 213863.0}, {"date": "2024-12-03", "close": 108.8, "volume": 497689.0}, {"date": "2024-12-04", "close": 108.72, "volume": 181479.0}, {"date": "2024-12-05", "close": 107.14, "volume": 151591.0}, {"date": "2024-12-06", "close": 108.35, "volume": 195312.0}, {"date": "2024-12-09", "close": 107.2, "volume": 213147.0}, {"date": "2024-12-10", "close": 107.06, "volume": 265734.0}, {"date": "2024-12-11", "close": 107.97, "volume": 214451.0}, {"date": "2024-12-12", "close": 108.0, "volume": 190746.0}, {"date": "2024-12-13", "close": 109.14, "volume": 230601.0}, {"date": "2024-12-16", "close": 107.84, "volume": 186146.0}, {"date": "2024-12-17", "close": 106.79, "volume": 267847.0}, {"date": "2024-12-18", "close": 100.77, "volume": 354923.0}, {"date": "2024-12-19", "close": 99.08, "volume": 394946.0}, {"date": "2024-12-20", "close": 99.35, "volume": 612587.0}, {"date": "2024-12-23", "close": 98.43, "volume": 173570.0}, {"date": "2024-12-24", "close": 100.02, "volume": 58483.0}, {"date": "2024-12-26", "close": 100.15, "volume": 90501.0}, {"date": "2024-12-27", "close": 98.53, "volume": 137291.0}, {"date": "2024-12-30", "close": 97.26, "volume": 125100.0}, {"date": "2024-12-31", "close": 96.74, "volume": 125391.0}, {"date": "2025-01-02", "close": 96.66, "volume": 163283.0}, {"date": "2025-01-03", "close": 98.53, "volume": 211621.0}, {"date": "2025-01-06", "close": 97.54, "volume": 175132.0}, {"date": "2025-01-07", "close": 95.08, "volume": 225846.0}, {"date": "2025-01-08", "close": 94.99, "volume": 221168.0}, {"date": "2025-01-10", "close": 92.29, "volume": 225506.0}, {"date": "2025-01-13", "close": 92.96, "volume": 244033.0}, {"date": "2025-01-14", "close": 96.13, "volume": 396506.0}, {"date": "2025-01-15", "close": 98.09, "volume": 232945.0}, {"date": "2025-01-16", "close": 97.02, "volume": 180045.0}, {"date": "2025-01-17", "close": 97.95, "volume": 550335.0}, {"date": "2025-01-21", "close": 100.75, "volume": 195717.0}, {"date": "2025-01-22", "close": 100.14, "volume": 220141.0}, {"date": "2025-01-23", "close": 100.38, "volume": 159109.0}, {"date": "2025-01-24", "close": 100.24, "volume": 182510.0}, {"date": "2025-01-27", "close": 97.16, "volume": 372827.0}, {"date": "2025-01-28", "close": 98.13, "volume": 182490.0}, {"date": "2025-01-29", "close": 99.05, "volume": 159557.0}, {"date": "2025-01-30", "close": 101.68, "volume": 414493.0}, {"date": "2025-01-31", "close": 101.3, "volume": 278258.0}, {"date": "2025-02-03", "close": 100.0, "volume": 274583.0}, {"date": "2025-02-04", "close": 101.36, "volume": 235671.0}, {"date": "2025-02-05", "close": 102.65, "volume": 220612.0}, {"date": "2025-02-06", "close": 103.53, "volume": 210017.0}, {"date": "2025-02-07", "close": 101.7, "volume": 258651.0}, {"date": "2025-02-10", "close": 102.33, "volume": 156204.0}, {"date": "2025-02-11", "close": 101.9, "volume": 141476.0}, {"date": "2025-02-12", "close": 100.0, "volume": 263946.0}, {"date": "2025-02-13", "close": 100.53, "volume": 217782.0}, {"date": "2025-02-14", "close": 100.1, "volume": 167100.0}, {"date": "2025-02-18", "close": 100.49, "volume": 232183.0}, {"date": "2025-02-19", "close": 98.56, "volume": 229841.0}, {"date": "2025-02-20", "close": 96.7, "volume": 225517.0}, {"date": "2025-02-21", "close": 92.96, "volume": 259145.0}, {"date": "2025-02-24", "close": 92.15, "volume": 302261.0}, {"date": "2025-02-25", "close": 92.92, "volume": 229778.0}, {"date": "2025-02-26", "close": 93.37, "volume": 213778.0}, {"date": "2025-02-27", "close": 91.58, "volume": 277434.0}, {"date": "2025-02-28", "close": 83.88, "volume": 904194.0}, {"date": "2025-03-03", "close": 81.4, "volume": 654185.0}, {"date": "2025-03-04", "close": 79.54, "volume": 474856.0}, {"date": "2025-03-05", "close": 82.34, "volume": 489354.0}, {"date": "2025-03-06", "close": 81.43, "volume": 456563.0}, {"date": "2025-03-07", "close": 79.57, "volume": 403721.0}, {"date": "2025-03-10", "close": 78.55, "volume": 478184.0}, {"date": "2025-03-11", "close": 81.5, "volume": 462201.0}, {"date": "2025-03-12", "close": 80.11, "volume": 331675.0}, {"date": "2025-03-13", "close": 78.76, "volume": 252994.0}, {"date": "2025-03-14", "close": 80.69, "volume": 282121.0}, {"date": "2025-03-17", "close": 81.24, "volume": 276428.0}, {"date": "2025-03-18", "close": 80.16, "volume": 227441.0}, {"date": "2025-03-19", "close": 81.82, "volume": 320226.0}, {"date": "2025-03-20", "close": 80.4, "volume": 247982.0}, {"date": "2025-03-21", "close": 79.66, "volume": 610238.0}, {"date": "2025-03-24", "close": 81.85, "volume": 241070.0}, {"date": "2025-03-25", "close": 82.38, "volume": 423684.0}, {"date": "2025-03-26", "close": 81.36, "volume": 334795.0}, {"date": "2025-03-27", "close": 81.88, "volume": 405026.0}, {"date": "2025-03-28", "close": 79.97, "volume": 423632.0}, {"date": "2025-03-31", "close": 77.12, "volume": 408419.0}, {"date": "2025-04-01", "close": 78.17, "volume": 360205.0}, {"date": "2025-04-02", "close": 81.42, "volume": 332100.0}, {"date": "2025-04-03", "close": 75.44, "volume": 393099.0}, {"date": "2025-04-04", "close": 72.39, "volume": 564139.0}, {"date": "2025-04-07", "close": 71.82, "volume": 428156.0}, {"date": "2025-04-08", "close": 70.66, "volume": 429014.0}, {"date": "2025-04-09", "close": 78.2, "volume": 490452.0}, {"date": "2025-04-10", "close": 75.31, "volume": 394109.0}, {"date": "2025-04-11", "close": 77.11, "volume": 242792.0}, {"date": "2025-04-14", "close": 77.96, "volume": 292528.0}, {"date": "2025-04-15", "close": 77.5, "volume": 207378.0}, {"date": "2025-04-16", "close": 77.06, "volume": 254947.0}, {"date": "2025-04-17", "close": 77.39, "volume": 375412.0}, {"date": "2025-04-21", "close": 74.99, "volume": 241877.0}, {"date": "2025-04-22", "close": 76.73, "volume": 259830.0}, {"date": "2025-04-23", "close": 78.27, "volume": 284315.0}, {"date": "2025-04-24", "close": 80.5, "volume": 183024.0}, {"date": "2025-04-25", "close": 80.24, "volume": 184863.0}, {"date": "2025-04-28", "close": 80.17, "volume": 221639.0}, {"date": "2025-04-29", "close": 80.12, "volume": 205156.0}, {"date": "2025-04-30", "close": 80.07, "volume": 328037.0}, {"date": "2025-05-01", "close": 82.05, "volume": 244064.0}, {"date": "2025-05-02", "close": 84.09, "volume": 219474.0}, {"date": "2025-05-05", "close": 84.02, "volume": 287348.0}, {"date": "2025-05-06", "close": 85.97, "volume": 507887.0}, {"date": "2025-05-07", "close": 82.05, "volume": 556612.0}, {"date": "2025-05-08", "close": 86.81, "volume": 320722.0}, {"date": "2025-05-09", "close": 87.0, "volume": 249259.0}, {"date": "2025-05-12", "close": 90.53, "volume": 263446.0}, {"date": "2025-05-13", "close": 90.5, "volume": 287943.0}, {"date": "2025-05-14", "close": 88.56, "volume": 296333.0}, {"date": "2025-05-15", "close": 88.28, "volume": 208850.0}, {"date": "2025-05-16", "close": 88.99, "volume": 259715.0}, {"date": "2025-05-19", "close": 87.86, "volume": 151717.0}, {"date": "2025-05-20", "close": 87.35, "volume": 150369.0}, {"date": "2025-05-21", "close": 85.21, "volume": 147081.0}, {"date": "2025-05-22", "close": 84.77, "volume": 177725.0}, {"date": "2025-05-23", "close": 84.68, "volume": 162871.0}, {"date": "2025-05-27", "close": 87.68, "volume": 269913.0}, {"date": "2025-05-28", "close": 86.06, "volume": 178431.0}, {"date": "2025-05-29", "close": 86.22, "volume": 135791.0}, {"date": "2025-05-30", "close": 86.27, "volume": 178783.0}, {"date": "2025-06-02", "close": 86.33, "volume": 202669.0}, {"date": "2025-06-03", "close": 88.03, "volume": 121155.0}, {"date": "2025-06-04", "close": 87.76, "volume": 140911.0}, {"date": "2025-06-05", "close": 88.92, "volume": 216526.0}, {"date": "2025-06-06", "close": 89.54, "volume": 174632.0}, {"date": "2025-06-09", "close": 89.94, "volume": 150838.0}, {"date": "2025-06-10", "close": 89.89, "volume": 215357.0}, {"date": "2025-06-11", "close": 89.3, "volume": 154414.0}, {"date": "2025-06-12", "close": 87.71, "volume": 335367.0}, {"date": "2025-06-13", "close": 85.83, "volume": 317767.0}, {"date": "2025-06-16", "close": 85.56, "volume": 326025.0}, {"date": "2025-06-17", "close": 86.66, "volume": 320792.0}, {"date": "2025-06-18", "close": 87.0, "volume": 237908.0}, {"date": "2025-06-20", "close": 84.8, "volume": 390967.0}, {"date": "2025-06-23", "close": 86.83, "volume": 199622.0}, {"date": "2025-06-24", "close": 88.02, "volume": 270613.0}, {"date": "2025-06-25", "close": 85.65, "volume": 407328.0}, {"date": "2025-06-26", "close": 87.69, "volume": 229383.0}, {"date": "2025-06-27", "close": 88.01, "volume": 758867.0}, {"date": "2025-06-30", "close": 86.71, "volume": 276825.0}, {"date": "2025-07-01", "close": 87.85, "volume": 203189.0}, {"date": "2025-07-02", "close": 89.67, "volume": 205218.0}, {"date": "2025-07-03", "close": 90.02, "volume": 112427.0}, {"date": "2025-07-07", "close": 89.39, "volume": 306938.0}, {"date": "2025-07-08", "close": 90.02, "volume": 285615.0}, {"date": "2025-07-09", "close": 91.55, "volume": 196726.0}, {"date": "2025-07-10", "close": 91.84, "volume": 209573.0}, {"date": "2025-07-11", "close": 89.73, "volume": 264699.0}, {"date": "2025-07-14", "close": 89.34, "volume": 266641.0}, {"date": "2025-07-15", "close": 87.61, "volume": 339680.0}, {"date": "2025-07-16", "close": 87.67, "volume": 246311.0}, {"date": "2025-07-17", "close": 90.08, "volume": 286033.0}, {"date": "2025-07-18", "close": 90.0, "volume": 548549.0}, {"date": "2025-07-21", "close": 88.48, "volume": 259042.0}, {"date": "2025-07-22", "close": 88.92, "volume": 291875.0}, {"date": "2025-07-23", "close": 90.96, "volume": 218874.0}, {"date": "2025-07-24", "close": 89.87, "volume": 202109.0}, {"date": "2025-07-25", "close": 91.14, "volume": 232333.0}, {"date": "2025-07-28", "close": 88.68, "volume": 398757.0}, {"date": "2025-07-29", "close": 88.0, "volume": 221572.0}, {"date": "2025-07-30", "close": 87.31, "volume": 303290.0}, {"date": "2025-07-31", "close": 85.88, "volume": 299608.0}, {"date": "2025-08-01", "close": 83.66, "volume": 343101.0}, {"date": "2025-08-04", "close": 83.77, "volume": 231822.0}, {"date": "2025-08-05", "close": 85.14, "volume": 374863.0}, {"date": "2025-08-06", "close": 84.7, "volume": 307625.0}, {"date": "2025-08-07", "close": 85.1, "volume": 452880.0}, {"date": "2025-08-08", "close": 95.92, "volume": 656124.0}, {"date": "2025-08-11", "close": 95.53, "volume": 519241.0}, {"date": "2025-08-12", "close": 99.25, "volume": 324210.0}, {"date": "2025-08-13", "close": 100.23, "volume": 410984.0}, {"date": "2025-08-14", "close": 97.12, "volume": 286187.0}, {"date": "2025-08-15", "close": 96.63, "volume": 284938.0}, {"date": "2025-08-18", "close": 96.93, "volume": 177595.0}, {"date": "2025-08-19", "close": 97.02, "volume": 153770.0}, {"date": "2025-08-20", "close": 95.51, "volume": 262020.0}, {"date": "2025-08-21", "close": 95.14, "volume": 238951.0}, {"date": "2025-08-22", "close": 99.32, "volume": 310017.0}, {"date": "2025-08-25", "close": 98.43, "volume": 195485.0}, {"date": "2025-08-26", "close": 98.88, "volume": 283905.0}, {"date": "2025-08-27", "close": 99.14, "volume": 224940.0}, {"date": "2025-08-28", "close": 99.16, "volume": 282525.0}, {"date": "2025-08-29", "close": 98.95, "volume": 296458.0}, {"date": "2025-09-02", "close": 96.55, "volume": 246956.0}, {"date": "2025-09-03", "close": 95.69, "volume": 159565.0}, {"date": "2025-09-04", "close": 98.25, "volume": 138408.0}, {"date": "2025-09-05", "close": 97.64, "volume": 183899.0}, {"date": "2025-09-08", "close": 97.02, "volume": 205295.0}, {"date": "2025-09-09", "close": 95.57, "volume": 195581.0}, {"date": "2025-09-10", "close": 96.25, "volume": 179255.0}, {"date": "2025-09-11", "close": 98.17, "volume": 235942.0}, {"date": "2025-09-12", "close": 95.21, "volume": 164280.0}, {"date": "2025-09-15", "close": 95.02, "volume": 132947.0}, {"date": "2025-09-16", "close": 94.09, "volume": 163372.0}, {"date": "2025-09-17", "close": 93.6, "volume": 196740.0}, {"date": "2025-09-18", "close": 96.93, "volume": 251500.0}, {"date": "2025-09-19", "close": 95.73, "volume": 580302.0}, {"date": "2025-09-22", "close": 95.65, "volume": 232282.0}, {"date": "2025-09-23", "close": 95.86, "volume": 220001.0}, {"date": "2025-09-24", "close": 93.92, "volume": 218273.0}, {"date": "2025-09-25", "close": 91.61, "volume": 194043.0}, {"date": "2025-09-26", "close": 92.62, "volume": 187412.0}, {"date": "2025-09-29", "close": 92.25, "volume": 204585.0}, {"date": "2025-09-30", "close": 93.71, "volume": 178187.0}, {"date": "2025-10-01", "close": 92.67, "volume": 165922.0}, {"date": "2025-10-02", "close": 92.49, "volume": 189594.0}, {"date": "2025-10-03", "close": 92.34, "volume": 229679.0}, {"date": "2025-10-06", "close": 91.36, "volume": 168222.0}, {"date": "2025-10-07", "close": 90.86, "volume": 336685.0}, {"date": "2025-10-08", "close": 92.85, "volume": 216199.0}, {"date": "2025-10-09", "close": 91.15, "volume": 135858.0}, {"date": "2025-10-10", "close": 89.15, "volume": 187288.0}, {"date": "2025-10-13", "close": 90.8, "volume": 129902.0}, {"date": "2025-10-14", "close": 93.01, "volume": 148995.0}, {"date": "2025-10-15", "close": 92.87, "volume": 207981.0}, {"date": "2025-10-16", "close": 92.42, "volume": 177825.0}, {"date": "2025-10-17", "close": 93.24, "volume": 387925.0}, {"date": "2025-10-20", "close": 93.66, "volume": 146132.0}, {"date": "2025-10-21", "close": 94.74, "volume": 190001.0}, {"date": "2025-10-22", "close": 92.31, "volume": 180597.0}, {"date": "2025-10-23", "close": 93.06, "volume": 138176.0}, {"date": "2025-10-24", "close": 93.86, "volume": 140451.0}, {"date": "2025-10-27", "close": 92.92, "volume": 136189.0}, {"date": "2025-10-28", "close": 93.62, "volume": 129501.0}, {"date": "2025-10-29", "close": 93.18, "volume": 206186.0}, {"date": "2025-10-30", "close": 92.25, "volume": 239414.0}, {"date": "2025-10-31", "close": 102.0, "volume": 507929.0}, {"date": "2025-11-03", "close": 101.78, "volume": 400243.0}, {"date": "2025-11-04", "close": 100.29, "volume": 197467.0}, {"date": "2025-11-05", "close": 100.55, "volume": 182794.0}, {"date": "2025-11-06", "close": 98.7, "volume": 207260.0}, {"date": "2025-11-07", "close": 99.08, "volume": 203061.0}, {"date": "2025-11-10", "close": 100.05, "volume": 137986.0}, {"date": "2025-11-11", "close": 99.02, "volume": 127130.0}, {"date": "2025-11-12", "close": 100.37, "volume": 374439.0}, {"date": "2025-11-13", "close": 101.61, "volume": 349325.0}, {"date": "2025-11-14", "close": 100.48, "volume": 256400.0}, {"date": "2025-11-17", "close": 97.85, "volume": 277196.0}, {"date": "2025-11-18", "close": 98.47, "volume": 192976.0}, {"date": "2025-11-19", "close": 99.78, "volume": 253006.0}, {"date": "2025-11-20", "close": 99.41, "volume": 251862.0}, {"date": "2025-11-21", "close": 102.46, "volume": 220782.0}, {"date": "2025-11-24", "close": 104.64, "volume": 246884.0}, {"date": "2025-11-25", "close": 106.18, "volume": 236033.0}, {"date": "2025-11-26", "close": 106.42, "volume": 385259.0}, {"date": "2025-11-28", "close": 106.54, "volume": 104283.0}, {"date": "2025-12-01", "close": 105.78, "volume": 197645.0}, {"date": "2025-12-02", "close": 106.09, "volume": 213774.0}, {"date": "2025-12-03", "close": 107.03, "volume": 264402.0}, {"date": "2025-12-04", "close": 107.16, "volume": 184576.0}, {"date": "2025-12-05", "close": 107.29, "volume": 228228.0}, {"date": "2025-12-08", "close": 107.05, "volume": 200981.0}, {"date": "2025-12-09", "close": 108.26, "volume": 234521.0}, {"date": "2025-12-10", "close": 110.84, "volume": 287975.0}, {"date": "2025-12-11", "close": 112.98, "volume": 228358.0}, {"date": "2025-12-12", "close": 110.84, "volume": 187297.0}, {"date": "2025-12-15", "close": 109.78, "volume": 242177.0}, {"date": "2025-12-16", "close": 109.82, "volume": 272602.0}, {"date": "2025-12-17", "close": 108.2, "volume": 200259.0}, {"date": "2025-12-18", "close": 109.68, "volume": 255581.0}, {"date": "2025-12-19", "close": 111.22, "volume": 570532.0}, {"date": "2025-12-22", "close": 112.22, "volume": 191709.0}, {"date": "2025-12-23", "close": 111.17, "volume": 119974.0}, {"date": "2025-12-24", "close": 110.88, "volume": 98744.0}, {"date": "2025-12-26", "close": 110.28, "volume": 74504.0}, {"date": "2025-12-29", "close": 109.3, "volume": 171614.0}, {"date": "2025-12-30", "close": 108.05, "volume": 120804.0}, {"date": "2025-12-31", "close": 106.32, "volume": 147867.0}, {"date": "2026-01-02", "close": 106.79, "volume": 216870.0}, {"date": "2026-01-05", "close": 108.86, "volume": 203513.0}, {"date": "2026-01-06", "close": 108.48, "volume": 231087.0}, {"date": "2026-01-07", "close": 107.48, "volume": 232084.0}, {"date": "2026-01-08", "close": 108.4, "volume": 179504.0}, {"date": "2026-01-09", "close": 111.42, "volume": 209647.0}, {"date": "2026-01-12", "close": 110.79, "volume": 160994.0}, {"date": "2026-01-13", "close": 111.17, "volume": 205420.0}, {"date": "2026-01-14", "close": 112.3, "volume": 294050.0}, {"date": "2026-01-15", "close": 115.77, "volume": 351309.0}, {"date": "2026-01-16", "close": 115.26, "volume": 291552.0}, {"date": "2026-01-20", "close": 112.92, "volume": 135371.0}, {"date": "2026-01-21", "close": 117.31, "volume": 208636.0}, {"date": "2026-01-22", "close": 116.67, "volume": 194223.0}, {"date": "2026-01-23", "close": 113.5, "volume": 214971.0}, {"date": "2026-01-26", "close": 113.76, "volume": 206342.0}, {"date": "2026-01-27", "close": 114.42, "volume": 109023.0}, {"date": "2026-01-28", "close": 113.05, "volume": 183842.0}, {"date": "2026-01-29", "close": 114.64, "volume": 185136.0}, {"date": "2026-01-30", "close": 114.47, "volume": 311952.0}, {"date": "2026-02-02", "close": 116.38, "volume": 163401.0}, {"date": "2026-02-03", "close": 117.87, "volume": 133322.0}, {"date": "2026-02-04", "close": 118.99, "volume": 144214.0}, {"date": "2026-02-05", "close": 120.83, "volume": 275455.0}, {"date": "2026-02-06", "close": 124.74, "volume": 312866.0}, {"date": "2026-02-09", "close": 126.56, "volume": 255415.0}, {"date": "2026-02-10", "close": 128.17, "volume": 231614.0}, {"date": "2026-02-11", "close": 127.84, "volume": 147047.0}, {"date": "2026-02-12", "close": 126.72, "volume": 152154.0}, {"date": "2026-02-13", "close": 127.47, "volume": 219572.0}, {"date": "2026-02-17", "close": 125.14, "volume": 166967.0}, {"date": "2026-02-18", "close": 123.08, "volume": 226753.0}, {"date": "2026-02-19", "close": 124.54, "volume": 225639.0}, {"date": "2026-02-20", "close": 126.32, "volume": 230213.0}, {"date": "2026-02-23", "close": 122.47, "volume": 275168.0}, {"date": "2026-02-24", "close": 124.92, "volume": 263825.0}, {"date": "2026-02-25", "close": 126.67, "volume": 416925.0}, {"date": "2026-02-26", "close": 127.5, "volume": 322925.0}, {"date": "2026-02-27", "close": 107.48, "volume": 1002146.0}, {"date": "2026-03-02", "close": 108.62, "volume": 680228.0}, {"date": "2026-03-03", "close": 110.31, "volume": 452214.0}, {"date": "2026-03-04", "close": 112.56, "volume": 360519.0}, {"date": "2026-03-05", "close": 111.28, "volume": 527100.0}, {"date": "2026-03-06", "close": 109.49, "volume": 467812.0}, {"date": "2026-03-09", "close": 109.93, "volume": 654309.0}, {"date": "2026-03-10", "close": 108.24, "volume": 420807.0}, {"date": "2026-03-11", "close": 110.32, "volume": 404688.0}, {"date": "2026-03-12", "close": 107.13, "volume": 467253.0}, {"date": "2026-03-13", "close": 105.68, "volume": 266213.0}, {"date": "2026-03-16", "close": 105.88, "volume": 270988.0}, {"date": "2026-03-17", "close": 105.24, "volume": 298124.0}, {"date": "2026-03-18", "close": 103.85, "volume": 362542.0}, {"date": "2026-03-19", "close": 102.17, "volume": 239495.0}, {"date": "2026-03-20", "close": 100.68, "volume": 656202.0}, {"date": "2026-03-23", "close": 104.26, "volume": 229744.0}, {"date": "2026-03-24", "close": 105.99, "volume": 335791.0}, {"date": "2026-03-25", "close": 106.72, "volume": 215972.0}, {"date": "2026-03-26", "close": 105.19, "volume": 318594.0}, {"date": "2026-03-27", "close": 102.85, "volume": 305959.0}, {"date": "2026-03-30", "close": 102.09, "volume": 344711.0}, {"date": "2026-03-31", "close": 106.14, "volume": 259357.0}, {"date": "2026-04-01", "close": 108.02, "volume": 316477.0}, {"date": "2026-04-02", "close": 107.7, "volume": 308383.0}, {"date": "2026-04-06", "close": 106.28, "volume": 271590.0}, {"date": "2026-04-07", "close": 106.21, "volume": 236047.0}, {"date": "2026-04-08", "close": 110.1, "volume": 392652.0}, {"date": "2026-04-09", "close": 112.01, "volume": 180372.0}, {"date": "2026-04-10", "close": 111.6, "volume": 207879.0}, {"date": "2026-04-13", "close": 114.47, "volume": 240477.0}, {"date": "2026-04-14", "close": 114.24, "volume": 184720.0}, {"date": "2026-04-15", "close": 111.26, "volume": 208964.0}, {"date": "2026-04-16", "close": 110.79, "volume": 265798.0}, {"date": "2026-04-17", "close": 114.48, "volume": 480418.0}, {"date": "2026-04-20", "close": 114.44, "volume": 144731.0}, {"date": "2026-04-21", "close": 114.43, "volume": 281633.0}, {"date": "2026-04-22", "close": 117.83, "volume": 234994.0}, {"date": "2026-04-23", "close": 120.19, "volume": 202335.0}, {"date": "2026-04-24", "close": 119.44, "volume": 220339.0}, {"date": "2026-04-27", "close": 120.44, "volume": 316841.0}, {"date": "2026-04-28", "close": 117.9, "volume": 244570.0}, {"date": "2026-04-29", "close": 116.45, "volume": 210904.0}, {"date": "2026-04-30", "close": 126.47, "volume": 515649.0}, {"date": "2026-05-01", "close": 124.76, "volume": 560895.0}, {"date": "2026-05-04", "close": 123.19, "volume": 511757.0}, {"date": "2026-05-05", "close": 131.25, "volume": 304474.0}, {"date": "2026-05-06", "close": 131.39, "volume": 351893.0}, {"date": "2026-05-07", "close": 128.04, "volume": 279152.0}, {"date": "2026-05-08", "close": 129.94, "volume": 249591.0}, {"date": "2026-05-11", "close": 129.6, "volume": 401626.0}, {"date": "2026-05-12", "close": 127.55, "volume": 301805.0}, {"date": "2026-05-13", "close": 128.86, "volume": 208857.0}, {"date": "2026-05-14", "close": 129.91, "volume": 215187.0}, {"date": "2026-05-15", "close": 124.14, "volume": 233456.0}, {"date": "2026-05-18", "close": 122.12, "volume": 197700.0}, {"date": "2026-05-19", "close": 117.24, "volume": 264272.0}, {"date": "2026-05-20", "close": 120.24, "volume": 227460.0}, {"date": "2026-05-21", "close": 119.15, "volume": 250749.0}, {"date": "2026-05-22", "close": 120.75, "volume": 334069.0}, {"date": "2026-05-26", "close": 125.59, "volume": 290385.0}, {"date": "2026-05-27", "close": 126.74, "volume": 172520.0}, {"date": "2026-05-28", "close": 127.14, "volume": 247376.0}, {"date": "2026-05-29", "close": 126.75, "volume": 215184.0}, {"date": "2026-06-01", "close": 124.64, "volume": 248575.0}, {"date": "2026-06-02", "close": 122.85, "volume": 226208.0}, {"date": "2026-06-03", "close": 123.8, "volume": 328382.0}, {"date": "2026-06-04", "close": 124.04, "volume": 262094.0}, {"date": "2026-06-05", "close": 122.49, "volume": 241294.0}, {"date": "2026-06-08", "close": 123.54, "volume": 300878.0}, {"date": "2026-06-09", "close": 127.34, "volume": 350317.0}, {"date": "2026-06-10", "close": 122.85, "volume": 293141.0}, {"date": "2026-06-11", "close": 126.95, "volume": 273645.0}, {"date": "2026-06-12", "close": 129.51, "volume": 262453.0}, {"date": "2026-06-15", "close": 128.44, "volume": 263307.0}, {"date": "2026-06-16", "close": 132.66, "volume": 279913.0}, {"date": "2026-06-17", "close": 133.13, "volume": 403660.0}, {"date": "2026-06-18", "close": 135.84, "volume": 686817.0}, {"date": "2026-06-22", "close": 144.9, "volume": 4455343.0}, {"date": "2026-06-23", "close": 144.92, "volume": 2531786.0}, {"date": "2026-06-24", "close": 144.34, "volume": 1703160.0}, {"date": "2026-06-25", "close": 144.96, "volume": 1955423.0}, {"date": "2026-06-26", "close": 144.5, "volume": 2211805.0}, {"date": "2026-06-29", "close": 144.62, "volume": 1270492.0}, {"date": "2026-06-30", "close": 145.29, "volume": 522704.0}, {"date": "2026-07-01", "close": 144.66, "volume": 824032.0}, {"date": "2026-07-02", "close": 144.97, "volume": 1343721.0}, {"date": "2026-07-06", "close": 145.38, "volume": 500364.0}, {"date": "2026-07-07", "close": 144.75, "volume": 545149.0}, {"date": "2026-07-08", "close": 145.38, "volume": 685334.0}, {"date": "2026-07-09", "close": 144.97, "volume": 404394.0}, {"date": "2026-07-10", "close": 145.0, "volume": 380776.0}, {"date": "2026-07-13", "close": 144.92, "volume": 748402.0}, {"date": "2026-07-14", "close": 145.08, "volume": 881995.0}, {"date": "2026-07-15", "close": 144.85, "volume": 1147684.0}, {"date": "2026-07-16", "close": 145.0, "volume": 637358.0}, {"date": "2026-07-17", "close": 145.01, "volume": 2181725.0}, {"date": "2026-07-20", "close": 144.74, "volume": 549394.0}, {"date": "2026-07-21", "close": 144.65, "volume": 591849.0}, {"date": "2026-07-22", "close": 145.13, "volume": 1086412.0}, {"date": "2026-07-23", "close": 145.11, "volume": 568611.0}, {"date": "2026-07-24", "close": 145.0, "volume": 570640.0}, {"date": "2026-07-27", "close": 145.31, "volume": 600122.0}, {"date": "2026-07-28", "close": 145.28, "volume": 632747.0}, {"date": "2026-07-29", "close": 144.87, "volume": 990374.0}, {"date": "2026-07-30", "close": 145.23, "volume": 470244.0}, {"date": "2026-07-31", "close": 145.2, "volume": 599505.0}, {"date": "2026-08-03", "close": 145.32, "volume": 505183.0}, {"date": "2026-08-04", "close": 145.22, "volume": 661539.0}, {"date": "2026-08-05", "close": 145.32, "volume": 665437.0}, {"date": "2026-08-06", "close": 144.89, "volume": 823895.0}, {"date": "2026-08-07", "close": 144.84, "volume": 491224.0}], "refreshing": true}