{"ticker": "ACLS", "overview": {"cik": "1113232", "ticker": "ACLS", "name": "AXCELIS TECHNOLOGIES INC", "industry": "Special Industry Machinery, NEC", "country": "United States", "sic": "3559", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091999", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001947", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091697", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002123863-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0001080298-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0002123863-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001979418-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001338515-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0002101601-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005547", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005474", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002124265-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005142", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "FORM SD", "accession": "0001104659-26-066895", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001339595-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001715912-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001979418-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-004965", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-004961", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001990732-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001950047-26-004924", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001208109-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001184588-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001908822-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0002124265-26-000008", "price_sensitive": false}]}, "description": "AXCELIS TECHNOLOGIES INC trades as ACLS on the NASDAQ and is registered in the United States, classified under Special Industry Machinery, NEC (SIC 3559). Privy Trades holds 275 insider filings for the company, from August 2021 to June 2026. Across those, 22 insiders disclosed 3 open-market purchases totalling $116.19K against 114 sales totalling $61.79M. The most recent filing on record is dated 6 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 116194.6, "sell_n": 114, "sell_sum": 61793330.9999, "net": -61677136.3999, "insiders": 22, "first_date": "2021-08-09", "last_date": "2026-06-03"}, "metrics": {"ticker": "ACLS", "has_prices": true, "as_of": "2026-10-30", "last": 100.07, "prev_close": 112.02, "change": -11.950000000000003, "change_pct": -0.10667737903945727, "session_volume": 524248.0, "vwap_5": 108.37949724236283, "vwap_20": 117.94313857191905, "vwap_60": 120.9059946511415, "vwap_250": 114.00109510730921, "high_52w": 191.6, "low_52w": 74.12, "avg_volume_20": 310185.5, "sessions": 400, "market_cap": {"value": 3090310604.23, "shares": 30881489.0, "as_of": "2026-08-03", "form": "10-Q", "stale": false}}, "trades": [{"id": "0002123863-26-000008", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "David Ryzhik", "who_key": "Ryzhik David", "role": "SVP Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32047.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CFO files routine paperwork on ACLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000212386326000008/0002123863-26-000008-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159280}, {"id": "13DG-0000315066-26-001947", "src": "13DG", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Axcelis Technologies Inc", "who_key": "AXCELIS TECHNOLOGIES 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "AXCELIS TECHNOLOGIES INC moves to a 13.4% passive stake in ACLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/0000315066-26-001947-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0001080298-26-000009", "src": "13DG", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Axcelis Technologies Inc", "who_key": "AXCELIS TECHNOLOGIES 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "AXCELIS TECHNOLOGIES INC moves to a 3% passive stake in ACLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/0001080298-26-000009-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180880}, {"id": "0002123863-26-000006", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "David Ryzhik", "who_key": "Ryzhik David", "role": "SVP Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13440.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CFO files routine paperwork on ACLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000212386326000006/0002123863-26-000006-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201040}, {"id": "0001979418-26-000010", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Gerald M. Blumenstock", "who_key": "Blumenstock Gerald M", "role": "EVP, Research, Dev. & Eng.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 96949.59999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider files routine paperwork on ACLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000197941826000010/0001979418-26-000010-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202480}, {"id": "0001338515-26-000004", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Necip Sayiner", "who_key": "Sayiner Necip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 249703.32920000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director sells $250K of ACLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000133851526000004/0001338515-26-000004-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219760}, {"id": "0002101601-26-000012", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Robert John Mahoney", "who_key": "Mahoney Robert John", "role": "EVP Global Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 179302.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider offloads $179K of ACLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000210160126000012/0002101601-26-000012-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221200}, {"id": "0002124265-26-000010", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Todd Sutton", "who_key": "Sutton Todd", "role": "VP Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 319980.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider offloads $320K of ACLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000212426526000010/0002124265-26-000010-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229840}, {"id": "0001715912-26-000005", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Eileen Evans", "who_key": "Evans Eileen", "role": "EVP, General Counsel and Sec'y", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 143997.90780000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider offloads $144K of ACLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000171591226000005/0001715912-26-000005-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237040}, {"id": "0001339595-26-000008", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Thomas St Dennis", "who_key": "St Dennis Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 139833.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Board member offloads $140K of ACLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000133959526000008/0001339595-26-000008-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237040}, {"id": "0001979418-26-000008", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Gerald M. Blumenstock", "who_key": "Blumenstock Gerald M", "role": "EVP, Research, Dev. & Eng.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 177284.69999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider sells $177K of ACLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000197941826000008/0001979418-26-000008-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238480}, {"id": "0001990732-26-000008", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Christopher Tatnall", "who_key": "Tatnall Christopher", "role": "EVP Global Customer Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 174608.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider offloads $175K of ACLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000199073226000008/0001990732-26-000008-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239920}, {"id": "0001908822-26-000004", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Jeanne Quirk", "who_key": "Quirk Jeanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 250853.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Board member offloads $251K of ACLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000190882226000004/0001908822-26-000004-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241360}, {"id": "0001184588-26-000004", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "John T. Kurtzweil", "who_key": "KURTZWEIL JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 485770.94999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Board member offloads $486K of ACLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000118458826000004/0001184588-26-000004-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241360}, {"id": "0001208109-26-000004", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Gregory B. Graves", "who_key": "GRAVES GREGORY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 456697.1475, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Board member offloads $457K of ACLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120810926000004/0001208109-26-000004-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241360}, {"id": "0001689237-26-000014", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Russell Low", "who_key": "Low Russell", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 103976.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO files routine paperwork on ACLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000168923726000014/0001689237-26-000014-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242800}, {"id": "0001940017-26-000008", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Greg Redinbo", "who_key": "Redinbo Greg", "role": "EVP MARKETING AND APPLICATIONS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 27785.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider files routine paperwork on ACLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000194001726000008/0001940017-26-000008-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242800}, {"id": "0002101601-26-000010", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Robert John Mahoney", "who_key": "Mahoney Robert John", "role": "EVP Global Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 45626.880000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider files routine paperwork on ACLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000210160126000010/0002101601-26-000010-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242800}, {"id": "0002124265-26-000008", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Todd Sutton", "who_key": "Sutton Todd", "role": "VP Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 26908.160000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider files routine paperwork on ACLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000212426526000008/0002124265-26-000008-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242800}, {"id": "0001738290-26-000003", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Tzu Yin Chiu", "who_key": "Chiu Tzu Yin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ACLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000173829026000003/0001738290-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "0001208109-26-000002", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Gregory B. Graves", "who_key": "GRAVES GREGORY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ACLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120810926000002/0001208109-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "0001184588-26-000002", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "John T. Kurtzweil", "who_key": "KURTZWEIL JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ACLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000118458826000002/0001184588-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "0001908822-26-000002", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Jeanne Quirk", "who_key": "Quirk Jeanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ACLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000190882226000002/0001908822-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "0001338515-26-000002", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Necip Sayiner", "who_key": "Sayiner Necip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ACLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000133851526000002/0001338515-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "0001339595-26-000006", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Thomas St Dennis", "who_key": "St Dennis Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ACLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000133959526000006/0001339595-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "0001385162-26-000009", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Jorge Titinger", "who_key": "Titinger Jorge", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ACLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000138516226000009/0001385162-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "0001689237-26-000012", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Russell Low", "who_key": "Low Russell", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1069345.3800000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO files routine paperwork on ACLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000168923726000012/0001689237-26-000012-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "0001715912-26-000003", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Eileen Evans", "who_key": "Evans Eileen", "role": "EVP, General Counsel and Sec'y", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 134541.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider files routine paperwork on ACLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000171591226000003/0001715912-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "0001940017-26-000006", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Greg Redinbo", "who_key": "Redinbo Greg", "role": "EVP MARKETING AND APPLICATIONS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 130196.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider files routine paperwork on ACLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000194001726000006/0001940017-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "0001990732-26-000006", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Christopher Tatnall", "who_key": "Tatnall Christopher", "role": "EVP Global Customer Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 195371.62000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider files routine paperwork on ACLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000199073226000006/0001990732-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}], "recent_buys": [{"id": "0001415889-24-007504", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Russell Low", "who_key": "Low Russell", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49451.6, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO buys $49K of ACLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000141588924007504/0001415889-24-007504-index.htm", "trade_date": "2024-03-11", "timestamp": "2024-03-11", "mins": 1391920}, {"id": "0001415889-24-005862", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "James Gordon Coogan", "who_key": "COOGAN JAMES GORDON", "role": "EVP AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11223.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CFO buys $11K of ACLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000141588924005862/0001415889-24-005862-index.htm", "trade_date": "2024-02-29", "timestamp": "2024-02-29", "mins": 1407760}, {"id": "0001415889-24-005162", "src": "INSIDERS", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Douglas A. Lawson", "who_key": "Lawson Douglas A.", "role": "EVP, CORPORATE MKTG & STRATEGY", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 55520.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider cluster: 3 buying ACLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000141588924005162/0001415889-24-005162-index.htm", "trade_date": "2024-02-23", "timestamp": "2024-02-23", "mins": 1416400}], "institutional": [{"id": "13DG-0000315066-26-001947", "src": "13DG", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Axcelis Technologies Inc", "who_key": "AXCELIS TECHNOLOGIES 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "AXCELIS TECHNOLOGIES INC moves to a 13.4% passive stake in ACLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/0000315066-26-001947-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0001080298-26-000009", "src": "13DG", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Axcelis Technologies Inc", "who_key": "AXCELIS TECHNOLOGIES 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "AXCELIS TECHNOLOGIES INC moves to a 3% passive stake in ACLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/0001080298-26-000009-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000315066-26-001375", "src": "13DG", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Axcelis Technologies Inc", "who_key": "AXCELIS TECHNOLOGIES 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "AXCELIS TECHNOLOGIES INC moves to a 11.3% passive stake in ACLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/0000315066-26-001375-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258640}, {"id": "13DG-0000315066-26-001121", "src": "13DG", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Axcelis Technologies Inc", "who_key": "AXCELIS TECHNOLOGIES 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "AXCELIS TECHNOLOGIES INC takes a 7.9% passive stake in ACLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/0000315066-26-001121-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260080}, {"id": "13DG-0002100119-26-000251", "src": "13DG", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Axcelis Technologies Inc", "who_key": "AXCELIS TECHNOLOGIES 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "AXCELIS TECHNOLOGIES INC crosses 5% of ACLS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/0002100119-26-000251-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0002100121-26-000132", "src": "13DG", "ticker": "ACLS", "cik": "1113232", "company": "AXCELIS TECHNOLOGIES INC", "company_raw": "AXCELIS TECHNOLOGIES INC", "who": "Axcelis Technologies Inc", "who_key": "AXCELIS TECHNOLOGIES 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "AXCELIS TECHNOLOGIES INC crosses 5% of ACLS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/0002100121-26-000132-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271600}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Axcelis Technologies, Inc. - Common Stock", "new_value": "AXCELIS TECHNOLOGIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001113232", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001113232", "applied": 1, "detected_at": "2026-09-10T03:13:20.670930"}]}, "key_people": [{"who": "Mary G. Puma", "who_key": "PUMA MARY G", "role": "Executive Chairperson, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 20904015.72, "net": -20904015.72, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2145240.0, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123036279/0001209191-23-036279-index.htm"}, {"action": "SELL", "amount": 2145240.0, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123048717/0001209191-23-048717-index.htm"}, {"action": "SELL", "amount": 3766859.58, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123035075/0001209191-23-035075-index.htm"}, {"action": "SELL", "amount": 2994391.2600000002, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123032150/0001209191-23-032150-index.htm"}, {"action": "SELL", "amount": 1213958.56, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123030595/0001209191-23-030595-index.htm"}, {"action": "SELL", "amount": 2713125.0, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123028738/0001209191-23-028738-index.htm"}, {"action": "SELL", "amount": 3099064.36, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123008706/0001209191-23-008706-index.htm"}, {"action": "SELL", "amount": 337462.62, "date": "2022-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919122060361/0001209191-22-060361-index.htm"}, {"action": "SELL", "amount": 336113.64, "date": "2022-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919122059825/0001209191-22-059825-index.htm"}, {"action": "SELL", "amount": 319879.98000000004, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919122058855/0001209191-22-058855-index.htm"}, {"action": "SELL", "amount": 1009090.72, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919122045593/0001209191-22-045593-index.htm"}, {"action": "SELL", "amount": 761530.0, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919122019280/0001209191-22-019280-index.htm"}, {"action": "SELL", "amount": 62060.0, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919121064034/0001209191-21-064034-index.htm"}], "latest": {"action": "SELL", "amount": 2145240.0, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123036279/0001209191-23-036279-index.htm"}}, {"who": "Russell Low", "who_key": "Low Russell", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 49451.6, "sold": 6585227.84, "net": -6535776.24, "trades": 12, "top_score": 45.5, "lean": "selling", "history": [{"action": "SELL", "amount": 1170609.0, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000168923726000010/0001689237-26-000010-index.htm"}, {"action": "SELL", "amount": 172741.84000000003, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000168923726000008/0001689237-26-000008-index.htm"}, {"action": "SELL", "amount": 117010.64, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000168923726000006/0001689237-26-000006-index.htm"}, {"action": "SELL", "amount": 111960.0, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000168923726000004/0001689237-26-000004-index.htm"}, {"action": "BUY", "amount": 49451.6, "date": "2024-03-11", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000141588924007504/0001415889-24-007504-index.htm"}, {"action": "SELL", "amount": 610346.25, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123048639/0001209191-23-048639-index.htm"}, {"action": "SELL", "amount": 608495.69, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123035383/0001209191-23-035383-index.htm"}, {"action": "SELL", "amount": 762587.4, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123032151/0001209191-23-032151-index.htm"}, {"action": "SELL", "amount": 1086484.8399999999, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123029947/0001209191-23-029947-index.htm"}, {"action": "SELL", "amount": 1210645.26, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123008712/0001209191-23-008712-index.htm"}, {"action": "SELL", "amount": 567014.77, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919122056381/0001209191-22-056381-index.htm"}, {"action": "SELL", "amount": 167332.15, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919121053853/0001209191-21-053853-index.htm"}], "latest": {"action": "SELL", "amount": 1170609.0, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000168923726000010/0001689237-26-000010-index.htm"}}, {"who": "Kevin J. Brewer", "who_key": "BREWER KEVIN J", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5250740.34, "net": -5250740.34, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 342324.0, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123032143/0001209191-23-032143-index.htm"}, {"action": "SELL", "amount": 851114.2000000001, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123029943/0001209191-23-029943-index.htm"}, {"action": "SELL", "amount": 1318882.76, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123028727/0001209191-23-028727-index.htm"}, {"action": "SELL", "amount": 515177.29999999993, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919122057016/0001209191-22-057016-index.htm"}, {"action": "SELL", "amount": 712878.2999999999, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919122045811/0001209191-22-045811-index.htm"}, {"action": "SELL", "amount": 612206.04, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919122014844/0001209191-22-014844-index.htm"}, {"action": "SELL", "amount": 898157.74, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919121053614/0001209191-21-053614-index.htm"}], "latest": {"action": "SELL", "amount": 342324.0, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123032143/0001209191-23-032143-index.htm"}}, {"who": "Lynnette C. Fallon", "who_key": "FALLON LYNNETTE C", "role": "Executive VP, HR/Legal", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4178702.09, "net": -4178702.09, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 561729.36, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123048637/0001209191-23-048637-index.htm"}, {"action": "SELL", "amount": 273604.32, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123035069/0001209191-23-035069-index.htm"}, {"action": "SELL", "amount": 286288.19999999995, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123032147/0001209191-23-032147-index.htm"}, {"action": "SELL", "amount": 341135.5, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123030583/0001209191-23-030583-index.htm"}, {"action": "SELL", "amount": 534940.8, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123029944/0001209191-23-029944-index.htm"}, {"action": "SELL", "amount": 450802.77, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123008720/0001209191-23-008720-index.htm"}, {"action": "SELL", "amount": 281477.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919122057010/0001209191-22-057010-index.htm"}, {"action": "SELL", "amount": 285918.5, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919122045592/0001209191-22-045592-index.htm"}, {"action": "SELL", "amount": 233440.65, "date": "2022-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919122019555/0001209191-22-019555-index.htm"}, {"action": "SELL", "amount": 394106.83, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919121063422/0001209191-21-063422-index.htm"}, {"action": "SELL", "amount": 316226.16, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919121053619/0001209191-21-053619-index.htm"}, {"action": "SELL", "amount": 219032.0, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919121050403/0001209191-21-050403-index.htm"}], "latest": {"action": "SELL", "amount": 561729.36, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123048637/0001209191-23-048637-index.htm"}}, {"who": "Joseph P. Keithley", "who_key": "KEITHLEY JOSEPH P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3671580.0, "net": -3671580.0, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 70250.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123058632/0001209191-23-058632-index.htm"}, {"action": "SELL", "amount": 65215.0, "date": "2023-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123054922/0001209191-23-054922-index.htm"}, {"action": "SELL", "amount": 90875.0, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123037053/0001209191-23-037053-index.htm"}, {"action": "SELL", "amount": 173000.0, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123035065/0001209191-23-035065-index.htm"}, {"action": "SELL", "amount": 163500.0, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123034768/0001209191-23-034768-index.htm"}, {"action": "SELL", "amount": 152210.0, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123032268/0001209191-23-032268-index.htm"}, {"action": "SELL", "amount": 152210.0, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123034761/0001209191-23-034761-index.htm"}, {"action": "SELL", "amount": 419360.0, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123030995/0001209191-23-030995-index.htm"}, {"action": "SELL", "amount": 131000.0, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123029871/0001209191-23-029871-index.htm"}, {"action": "SELL", "amount": 378220.0, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123029450/0001209191-23-029450-index.htm"}, {"action": "SELL", "amount": 747120.0, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123008714/0001209191-23-008714-index.htm"}, {"action": "SELL", "amount": 86240.0, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919122061186/0001209191-22-061186-index.htm"}, {"action": "SELL", "amount": 79000.0, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919122059102/0001209191-22-059102-index.htm"}, {"action": "SELL", "amount": 148040.0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919122056474/0001209191-22-056474-index.htm"}, {"action": "SELL", "amount": 158740.0, "date": "2022-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919122047489/0001209191-22-047489-index.htm"}, {"action": "SELL", "amount": 207150.0, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919122013627/0001209191-22-013627-index.htm"}, {"action": "SELL", "amount": 207000.0, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919121068864/0001209191-21-068864-index.htm"}, {"action": "SELL", "amount": 242450.0, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919121053616/0001209191-21-053616-index.htm"}], "latest": {"action": "SELL", "amount": 70250.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123058632/0001209191-23-058632-index.htm"}}, {"who": "Jorge Titinger", "who_key": "Titinger Jorge", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3659986.7, "net": -3659986.7, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 328280.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000138516226000004/0001385162-26-000004-index.htm"}, {"action": "SELL", "amount": 80000.0, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000138516226000002/0001385162-26-000002-index.htm"}, {"action": "SELL", "amount": 172100.0, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000138516225000004/0001385162-25-000004-index.htm"}, {"action": "SELL", "amount": 669338.28, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000141588924020845/0001415889-24-020845-index.htm"}, {"action": "SELL", "amount": 1220551.78, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123048640/0001209191-23-048640-index.htm"}, {"action": "SELL", "amount": 1039706.64, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123008709/0001209191-23-008709-index.htm"}, {"action": "SELL", "amount": 150010.0, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919121051625/0001209191-21-051625-index.htm"}], "latest": {"action": "SELL", "amount": 328280.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000138516226000004/0001385162-26-000004-index.htm"}}, {"who": "Tzu Yin Chiu", "who_key": "Chiu Tzu Yin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3343604.0, "net": -3343604.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1942500.0, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123029797/0001209191-23-029797-index.htm"}, {"action": "SELL", "amount": 1185000.0, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123028241/0001209191-23-028241-index.htm"}, {"action": "SELL", "amount": 216104.0, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123009084/0001209191-23-009084-index.htm"}], "latest": {"action": "SELL", "amount": 1942500.0, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123029797/0001209191-23-029797-index.htm"}}, {"who": "Douglas A. Lawson", "who_key": "Lawson Douglas A.", "role": "EVP, CORPORATE MKTG & STRATEGY", "person_type": "EXEC", "person_label": "Execs", "bought": 55520.0, "sold": 2844251.84, "net": -2788731.84, "trades": 13, "top_score": 31.4, "lean": "selling", "history": [{"action": "BUY", "amount": 55520.0, "date": "2024-02-23", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000141588924005162/0001415889-24-005162-index.htm"}, {"action": "SELL", "amount": 66543.75, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123044869/0001209191-23-044869-index.htm"}, {"action": "SELL", "amount": 70000.0, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123036134/0001209191-23-036134-index.htm"}, {"action": "SELL", "amount": 30600.0, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123032863/0001209191-23-032863-index.htm"}, {"action": "SELL", "amount": 79651.0, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123030996/0001209191-23-030996-index.htm"}, {"action": "SELL", "amount": 663358.15, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123030588/0001209191-23-030588-index.htm"}, {"action": "SELL", "amount": 699548.0, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123028544/0001209191-23-028544-index.htm"}, {"action": "SELL", "amount": 244695.06, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919123008704/0001209191-23-008704-index.htm"}, {"action": "SELL", "amount": 26782.0, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919122058856/0001209191-22-058856-index.htm"}, {"action": "SELL", "amount": 340138.26, "date": "2022-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919122044789/0001209191-22-044789-index.htm"}, {"action": "SELL", "amount": 514475.0, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919122015430/0001209191-22-015430-index.htm"}, {"action": "SELL", "amount": 75952.97, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919121063420/0001209191-21-063420-index.htm"}, {"action": "SELL", "amount": 32507.65, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000120919121054061/0001209191-21-054061-index.htm"}], "latest": {"action": "BUY", "amount": 55520.0, "date": "2024-02-23", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1113232/000141588924005162/0001415889-24-005162-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091999", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001947", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091697", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002123863-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0001080298-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0002123863-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001979418-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001338515-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0002101601-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005547", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005474", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002124265-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005142", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "FORM SD", "accession": "0001104659-26-066895", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001339595-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001715912-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001979418-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-004965", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-004961", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001990732-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001950047-26-004924", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001208109-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001184588-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001908822-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0002124265-26-000008", "price_sensitive": false}], "performance": {"ticker": "ACLS", "has_prices": true, "summary": {"n": 3, "avg": -0.10317687914264435, "win_rate": 0.0, "best": -0.08736890104879172, "worst": -0.11183101091683685, "as_of": "2026-10-30"}, "buys": [{"who": "Low Russell", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 49451.6, "date": "2024-03-11", "score": 45.5, "ref_price": 112.48, "return": -0.1103307254623045}, {"who": "COOGAN JAMES GORDON", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP AND CFO", "amount": 11223.0, "date": "2024-02-29", "score": 35.8, "ref_price": 112.67, "return": -0.11183101091683685}, {"who": "Lawson Douglas A.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CORPORATE MKTG & STRATEGY", "amount": 55520.0, "date": "2024-02-23", "score": 31.4, "ref_price": 109.65, "return": -0.08736890104879172}]}, "price_series": [{"date": "2016-10-31", "close": 13.65, "volume": 143803.0}, {"date": "2016-11-01", "close": 14.2, "volume": 246438.0}, {"date": "2016-11-02", "close": 13.45, "volume": 155746.0}, {"date": "2016-11-03", "close": 11.2, "volume": 587633.0}, {"date": "2016-11-04", "close": 11.55, "volume": 338429.0}, {"date": "2016-11-07", "close": 12.05, "volume": 196459.0}, {"date": "2016-11-08", "close": 12.4, "volume": 91665.0}, {"date": "2016-11-09", "close": 12.65, "volume": 199462.0}, {"date": "2016-11-10", "close": 12.8, "volume": 183082.0}, {"date": "2016-11-11", "close": 13.5, "volume": 193046.0}, {"date": "2016-11-14", "close": 13.5, "volume": 151267.0}, {"date": "2016-11-15", "close": 14.0, "volume": 189405.0}, {"date": "2016-11-16", "close": 14.15, "volume": 163527.0}, {"date": "2016-11-17", "close": 13.9, "volume": 134865.0}, {"date": "2016-11-18", "close": 13.95, "volume": 135681.0}, {"date": "2016-11-21", "close": 13.9, "volume": 55126.0}, {"date": "2016-11-22", "close": 13.95, "volume": 103002.0}, {"date": "2016-11-23", "close": 13.9, "volume": 60084.0}, {"date": "2016-11-25", "close": 13.8, "volume": 49855.0}, {"date": "2016-11-28", "close": 13.7, "volume": 51650.0}, {"date": "2016-11-29", "close": 13.65, "volume": 43618.0}, {"date": "2016-11-30", "close": 13.65, "volume": 123410.0}, {"date": "2016-12-01", "close": 12.8, "volume": 93948.0}, {"date": "2016-12-02", "close": 13.0, "volume": 101002.0}, {"date": "2016-12-05", "close": 13.3, "volume": 110786.0}, {"date": "2016-12-06", "close": 13.25, "volume": 106263.0}, {"date": "2016-12-07", "close": 13.45, "volume": 66775.0}, {"date": "2016-12-08", "close": 13.75, "volume": 131178.0}, {"date": "2016-12-09", "close": 13.8, "volume": 84887.0}, {"date": "2016-12-12", "close": 13.65, "volume": 48423.0}, {"date": "2016-12-13", "close": 13.85, "volume": 90111.0}, {"date": "2016-12-14", "close": 13.6, "volume": 70697.0}, {"date": "2016-12-15", "close": 13.85, "volume": 137613.0}, {"date": "2016-12-16", "close": 13.7, "volume": 212168.0}, {"date": "2016-12-19", "close": 14.05, "volume": 108657.0}, {"date": "2016-12-20", "close": 14.1, "volume": 79537.0}, {"date": "2016-12-21", "close": 14.0, "volume": 46722.0}, {"date": "2016-12-22", "close": 14.0, "volume": 92165.0}, {"date": "2016-12-23", "close": 14.15, "volume": 51570.0}, {"date": "2016-12-27", "close": 14.3, "volume": 121748.0}, {"date": "2016-12-28", "close": 14.1, "volume": 38859.0}, {"date": "2016-12-29", "close": 14.45, "volume": 63316.0}, {"date": "2016-12-30", "close": 14.55, "volume": 174360.0}, {"date": "2017-01-03", "close": 14.15, "volume": 166596.0}, {"date": "2017-01-04", "close": 14.5, "volume": 96092.0}, {"date": "2017-01-05", "close": 14.35, "volume": 188834.0}, {"date": "2017-01-06", "close": 14.5, "volume": 90473.0}, {"date": "2017-01-09", "close": 14.7, "volume": 167068.0}, {"date": "2017-01-10", "close": 14.9, "volume": 201562.0}, {"date": "2017-01-11", "close": 16.5, "volume": 471277.0}, {"date": "2017-01-12", "close": 16.05, "volume": 171841.0}, {"date": "2017-01-13", "close": 15.9, "volume": 220925.0}, {"date": "2017-01-17", "close": 15.55, "volume": 163202.0}, {"date": "2017-01-18", "close": 15.9, "volume": 206334.0}, {"date": "2017-01-19", "close": 15.45, "volume": 99385.0}, {"date": "2017-01-20", "close": 15.25, "volume": 172584.0}, {"date": "2017-01-23", "close": 15.25, "volume": 215138.0}, {"date": "2017-01-24", "close": 15.65, "volume": 95614.0}, {"date": "2017-01-25", "close": 15.75, "volume": 128695.0}, {"date": "2017-01-26", "close": 15.5, "volume": 86620.0}, {"date": "2017-01-27", "close": 15.55, "volume": 125179.0}, {"date": "2017-01-30", "close": 15.3, "volume": 213060.0}, {"date": "2017-01-31", "close": 15.2, "volume": 97343.0}, {"date": "2017-02-01", "close": 15.65, "volume": 166580.0}, {"date": "2017-02-02", "close": 16.35, "volume": 666905.0}, {"date": "2017-02-03", "close": 16.65, "volume": 339771.0}, {"date": "2017-02-06", "close": 16.35, "volume": 452908.0}, {"date": "2017-02-07", "close": 15.95, "volume": 232636.0}, {"date": "2017-02-08", "close": 15.9, "volume": 151981.0}, {"date": "2017-02-09", "close": 15.75, "volume": 116487.0}, {"date": "2017-02-10", "close": 16.1, "volume": 147860.0}, {"date": "2017-02-13", "close": 16.3, "volume": 314634.0}, {"date": "2017-02-14", "close": 16.05, "volume": 180654.0}, {"date": "2017-02-15", "close": 16.25, "volume": 233567.0}, {"date": "2017-02-16", "close": 15.8, "volume": 233478.0}, {"date": "2017-02-17", "close": 15.8, "volume": 100530.0}, {"date": "2017-02-21", "close": 15.9, "volume": 274517.0}, {"date": "2017-02-22", "close": 16.2, "volume": 162140.0}, {"date": "2017-02-23", "close": 16.2, "volume": 184466.0}, {"date": "2017-02-24", "close": 15.8, "volume": 137784.0}, {"date": "2017-02-27", "close": 16.0, "volume": 243878.0}, {"date": "2017-02-28", "close": 15.45, "volume": 226121.0}, {"date": "2017-03-01", "close": 15.95, "volume": 250369.0}, {"date": "2017-03-02", "close": 15.55, "volume": 127076.0}, {"date": "2017-03-03", "close": 15.25, "volume": 118276.0}, {"date": "2017-03-06", "close": 15.05, "volume": 244702.0}, {"date": "2017-03-07", "close": 15.3, "volume": 103669.0}, {"date": "2017-03-08", "close": 15.05, "volume": 85957.0}, {"date": "2017-03-09", "close": 14.8, "volume": 71330.0}, {"date": "2017-03-10", "close": 14.85, "volume": 79611.0}, {"date": "2017-03-13", "close": 14.75, "volume": 116840.0}, {"date": "2017-03-14", "close": 14.8, "volume": 78438.0}, {"date": "2017-03-15", "close": 15.45, "volume": 155585.0}, {"date": "2017-03-16", "close": 15.95, "volume": 342563.0}, {"date": "2017-03-17", "close": 16.05, "volume": 213287.0}, {"date": "2017-03-20", "close": 16.05, "volume": 94067.0}, {"date": "2017-03-21", "close": 15.9, "volume": 227527.0}, {"date": "2017-03-22", "close": 15.7, "volume": 114422.0}, {"date": "2017-03-23", "close": 15.75, "volume": 130802.0}, {"date": "2017-03-24", "close": 16.3, "volume": 235857.0}, {"date": "2017-03-27", "close": 16.8, "volume": 250476.0}, {"date": "2017-03-28", "close": 16.65, "volume": 200509.0}, {"date": "2017-03-29", "close": 16.7, "volume": 115210.0}, {"date": "2017-03-30", "close": 18.05, "volume": 541816.0}, {"date": "2017-03-31", "close": 18.8, "volume": 493762.0}, {"date": "2017-04-03", "close": 18.6, "volume": 463279.0}, {"date": "2017-04-04", "close": 18.5, "volume": 240534.0}, {"date": "2017-04-05", "close": 17.85, "volume": 262816.0}, {"date": "2017-04-06", "close": 18.1, "volume": 172740.0}, {"date": "2017-04-07", "close": 17.95, "volume": 276133.0}, {"date": "2017-04-10", "close": 18.05, "volume": 226506.0}, {"date": "2017-04-11", "close": 18.05, "volume": 149531.0}, {"date": "2017-04-12", "close": 17.8, "volume": 78128.0}, {"date": "2017-04-13", "close": 18.15, "volume": 268115.0}, {"date": "2017-04-17", "close": 18.35, "volume": 256510.0}, {"date": "2017-04-18", "close": 18.25, "volume": 292123.0}, {"date": "2017-04-19", "close": 18.5, "volume": 200514.0}, {"date": "2017-04-20", "close": 18.7, "volume": 244690.0}, {"date": "2017-04-21", "close": 18.6, "volume": 266892.0}, {"date": "2017-04-24", "close": 18.85, "volume": 310787.0}, {"date": "2017-04-25", "close": 19.05, "volume": 155865.0}, {"date": "2017-04-26", "close": 19.25, "volume": 130794.0}, {"date": "2017-04-27", "close": 19.7, "volume": 224187.0}, {"date": "2017-04-28", "close": 19.25, "volume": 181881.0}, {"date": "2017-05-01", "close": 20.0, "volume": 317955.0}, {"date": "2017-05-02", "close": 19.45, "volume": 188194.0}, {"date": "2017-05-03", "close": 19.3, "volume": 182485.0}, {"date": "2017-05-04", "close": 19.7, "volume": 360945.0}, {"date": "2017-05-05", "close": 21.55, "volume": 1258824.0}, {"date": "2017-05-08", "close": 21.45, "volume": 545177.0}, {"date": "2017-05-09", "close": 21.05, "volume": 597386.0}, {"date": "2017-05-10", "close": 20.9, "volume": 570705.0}, {"date": "2017-05-11", "close": 21.15, "volume": 510541.0}, {"date": "2017-05-12", "close": 21.1, "volume": 511142.0}, {"date": "2017-05-15", "close": 21.4, "volume": 570888.0}, {"date": "2017-05-16", "close": 21.75, "volume": 488958.0}, {"date": "2017-05-17", "close": 20.75, "volume": 374722.0}, {"date": "2017-05-18", "close": 21.35, "volume": 526639.0}, {"date": "2017-05-19", "close": 21.4, "volume": 527724.0}, {"date": "2017-05-22", "close": 21.55, "volume": 323090.0}, {"date": "2017-05-23", "close": 21.3, "volume": 243854.0}, {"date": "2017-05-24", "close": 21.9, "volume": 556996.0}, {"date": "2017-05-25", "close": 22.0, "volume": 393950.0}, {"date": "2017-05-26", "close": 22.35, "volume": 459383.0}, {"date": "2017-05-30", "close": 21.8, "volume": 230281.0}, {"date": "2017-05-31", "close": 21.75, "volume": 632021.0}, {"date": "2017-06-01", "close": 22.3, "volume": 384519.0}, {"date": "2017-06-02", "close": 23.5, "volume": 721136.0}, {"date": "2017-06-05", "close": 23.8, "volume": 592823.0}, {"date": "2017-06-06", "close": 24.45, "volume": 1155561.0}, {"date": "2017-06-07", "close": 24.75, "volume": 445571.0}, {"date": "2017-06-08", "close": 25.65, "volume": 487739.0}, {"date": "2017-06-09", "close": 24.1, "volume": 924407.0}, {"date": "2017-06-12", "close": 24.15, "volume": 660213.0}, {"date": "2017-06-13", "close": 24.1, "volume": 497563.0}, {"date": "2017-06-14", "close": 23.3, "volume": 505998.0}, {"date": "2017-06-15", "close": 22.7, "volume": 338039.0}, {"date": "2017-06-16", "close": 23.55, "volume": 548983.0}, {"date": "2017-06-19", "close": 24.0, "volume": 562491.0}, {"date": "2017-06-20", "close": 23.4, "volume": 260333.0}, {"date": "2017-06-21", "close": 23.5, "volume": 198204.0}, {"date": "2017-06-22", "close": 23.4, "volume": 239629.0}, {"date": "2017-06-23", "close": 23.7, "volume": 1357461.0}, {"date": "2017-06-26", "close": 23.35, "volume": 715711.0}, {"date": "2017-06-27", "close": 22.05, "volume": 599485.0}, {"date": "2017-06-28", "close": 22.6, "volume": 470955.0}, {"date": "2017-06-29", "close": 21.35, "volume": 493168.0}, {"date": "2017-06-30", "close": 20.95, "volume": 568640.0}, {"date": "2017-07-03", "close": 20.7, "volume": 344524.0}, {"date": "2017-07-05", "close": 21.55, "volume": 590182.0}, {"date": "2017-07-06", "close": 21.4, "volume": 325944.0}, {"date": "2017-07-07", "close": 22.55, "volume": 440281.0}, {"date": "2017-07-10", "close": 23.025, "volume": 553786.0}, {"date": "2017-07-11", "close": 22.4, "volume": 387972.0}, {"date": "2017-07-12", "close": 21.85, "volume": 1029046.0}, {"date": "2017-07-13", "close": 21.5, "volume": 671109.0}, {"date": "2017-07-14", "close": 21.8, "volume": 436773.0}, {"date": "2017-07-17", "close": 22.85, "volume": 552163.0}, {"date": "2017-07-18", "close": 23.25, "volume": 599442.0}, {"date": "2017-07-19", "close": 23.35, "volume": 458755.0}, {"date": "2017-07-20", "close": 22.9, "volume": 325075.0}, {"date": "2017-07-21", "close": 23.0, "volume": 360988.0}, {"date": "2017-07-24", "close": 23.15, "volume": 225231.0}, {"date": "2017-07-25", "close": 23.1, "volume": 300227.0}, {"date": "2017-07-26", "close": 23.6, "volume": 236028.0}, {"date": "2017-07-27", "close": 22.9, "volume": 423560.0}, {"date": "2017-07-28", "close": 22.85, "volume": 245186.0}, {"date": "2017-07-31", "close": 22.2, "volume": 386345.0}, {"date": "2017-08-01", "close": 21.4, "volume": 394385.0}, {"date": "2017-08-02", "close": 20.5, "volume": 477999.0}, {"date": "2017-08-03", "close": 20.7, "volume": 401782.0}, {"date": "2017-08-04", "close": 20.1, "volume": 680908.0}, {"date": "2017-08-07", "close": 21.75, "volume": 566510.0}, {"date": "2017-08-08", "close": 20.7, "volume": 376882.0}, {"date": "2017-08-09", "close": 20.5, "volume": 425660.0}, {"date": "2017-08-10", "close": 19.45, "volume": 476044.0}, {"date": "2017-08-11", "close": 20.3, "volume": 448519.0}, {"date": "2017-08-14", "close": 21.1, "volume": 290136.0}, {"date": "2017-08-15", "close": 20.6, "volume": 278304.0}, {"date": "2017-08-16", "close": 20.8, "volume": 224311.0}, {"date": "2017-08-17", "close": 19.8, "volume": 252852.0}, {"date": "2017-08-18", "close": 20.65, "volume": 572756.0}, {"date": "2017-08-21", "close": 20.2, "volume": 150791.0}, {"date": "2017-08-22", "close": 20.6, "volume": 244684.0}, {"date": "2017-08-23", "close": 20.15, "volume": 173595.0}, {"date": "2017-08-24", "close": 20.1, "volume": 170773.0}, {"date": "2017-08-25", "close": 19.8, "volume": 175694.0}, {"date": "2017-08-28", "close": 20.3, "volume": 233457.0}, {"date": "2017-08-29", "close": 20.8, "volume": 294526.0}, {"date": "2017-08-30", "close": 20.9, "volume": 256216.0}, {"date": "2017-08-31", "close": 20.9, "volume": 191604.0}, {"date": "2017-09-01", "close": 21.5, "volume": 199493.0}, {"date": "2017-09-05", "close": 20.85, "volume": 408349.0}, {"date": "2017-09-06", "close": 20.95, "volume": 198669.0}, {"date": "2017-09-07", "close": 21.4, "volume": 164008.0}, {"date": "2017-09-08", "close": 21.5, "volume": 303638.0}, {"date": "2017-09-11", "close": 22.5, "volume": 370496.0}, {"date": "2017-09-12", "close": 22.65, "volume": 310523.0}, {"date": "2017-09-13", "close": 23.05, "volume": 193267.0}, {"date": "2017-09-14", "close": 23.3, "volume": 233148.0}, {"date": "2017-09-15", "close": 23.35, "volume": 374212.0}, {"date": "2017-09-18", "close": 24.55, "volume": 419000.0}, {"date": "2017-09-19", "close": 24.9, "volume": 440759.0}, {"date": "2017-09-20", "close": 24.25, "volume": 312606.0}, {"date": "2017-09-21", "close": 24.25, "volume": 414463.0}, {"date": "2017-09-22", "close": 24.95, "volume": 486387.0}, {"date": "2017-09-25", "close": 24.7, "volume": 350611.0}, {"date": "2017-09-26", "close": 24.5, "volume": 399798.0}, {"date": "2017-09-27", "close": 26.05, "volume": 673582.0}, {"date": "2017-09-28", "close": 26.25, "volume": 521690.0}, {"date": "2017-09-29", "close": 27.35, "volume": 707920.0}, {"date": "2017-10-02", "close": 28.55, "volume": 809689.0}, {"date": "2017-10-03", "close": 27.95, "volume": 590460.0}, {"date": "2017-10-04", "close": 27.9, "volume": 381514.0}, {"date": "2017-10-05", "close": 27.95, "volume": 248115.0}, {"date": "2017-10-06", "close": 28.05, "volume": 412382.0}, {"date": "2017-10-09", "close": 27.95, "volume": 280045.0}, {"date": "2017-10-10", "close": 28.0, "volume": 264356.0}, {"date": "2017-10-11", "close": 28.4, "volume": 386102.0}, {"date": "2017-10-12", "close": 30.15, "volume": 1985213.0}, {"date": "2017-10-13", "close": 30.65, "volume": 1087822.0}, {"date": "2017-10-16", "close": 31.15, "volume": 940504.0}, {"date": "2017-10-17", "close": 31.0, "volume": 1218531.0}, {"date": "2017-10-18", "close": 31.4, "volume": 5688009.0}, {"date": "2017-10-19", "close": 32.65, "volume": 1163653.0}, {"date": "2017-10-20", "close": 33.1, "volume": 786806.0}, {"date": "2017-10-23", "close": 33.1, "volume": 616748.0}, {"date": "2017-10-24", "close": 33.0, "volume": 535342.0}, {"date": "2017-10-25", "close": 32.75, "volume": 614976.0}, {"date": "2017-10-26", "close": 32.15, "volume": 751123.0}, {"date": "2017-10-27", "close": 32.3, "volume": 583290.0}, {"date": "2017-10-30", "close": 32.1, "volume": 673444.0}, {"date": "2017-10-31", "close": 32.9, "volume": 600359.0}, {"date": "2017-11-01", "close": 31.8, "volume": 1216184.0}, {"date": "2017-11-02", "close": 31.95, "volume": 991802.0}, {"date": "2017-11-03", "close": 35.2, "volume": 1821476.0}, {"date": "2017-11-06", "close": 33.75, "volume": 822560.0}, {"date": "2017-11-07", "close": 33.25, "volume": 870108.0}, {"date": "2017-11-08", "close": 33.9, "volume": 532683.0}, {"date": "2017-11-09", "close": 33.9, "volume": 721977.0}, {"date": "2017-11-10", "close": 33.8, "volume": 343419.0}, {"date": "2017-11-13", "close": 34.8, "volume": 638281.0}, {"date": "2017-11-14", "close": 34.7, "volume": 376264.0}, {"date": "2017-11-15", "close": 34.0, "volume": 384014.0}, {"date": "2017-11-16", "close": 34.65, "volume": 514412.0}, {"date": "2017-11-17", "close": 34.3, "volume": 476849.0}, {"date": "2017-11-20", "close": 35.0, "volume": 522174.0}, {"date": "2017-11-21", "close": 36.6, "volume": 746666.0}, {"date": "2017-11-22", "close": 35.35, "volume": 643412.0}, {"date": "2017-11-24", "close": 36.625, "volume": 482830.0}, {"date": "2017-11-27", "close": 34.8, "volume": 717746.0}, {"date": "2017-11-28", "close": 35.05, "volume": 872784.0}, {"date": "2017-11-29", "close": 32.375, "volume": 972751.0}, {"date": "2017-11-30", "close": 32.0, "volume": 640458.0}, {"date": "2017-12-01", "close": 31.05, "volume": 791835.0}, {"date": "2017-12-04", "close": 29.15, "volume": 1271436.0}, {"date": "2017-12-05", "close": 29.3, "volume": 660761.0}, {"date": "2017-12-06", "close": 29.7, "volume": 593011.0}, {"date": "2017-12-07", "close": 30.6, "volume": 587686.0}, {"date": "2017-12-08", "close": 29.4, "volume": 360018.0}, {"date": "2017-12-11", "close": 29.7, "volume": 357291.0}, {"date": "2017-12-12", "close": 28.8, "volume": 341278.0}, {"date": "2017-12-13", "close": 28.95, "volume": 411144.0}, {"date": "2017-12-14", "close": 28.6, "volume": 419853.0}, {"date": "2017-12-15", "close": 29.75, "volume": 1051263.0}, {"date": "2017-12-18", "close": 29.8, "volume": 358254.0}, {"date": "2017-12-19", "close": 29.45, "volume": 335744.0}, {"date": "2017-12-20", "close": 30.35, "volume": 552715.0}, {"date": "2017-12-21", "close": 29.75, "volume": 343343.0}, {"date": "2017-12-22", "close": 29.6, "volume": 182292.0}, {"date": "2017-12-26", "close": 29.3, "volume": 335585.0}, {"date": "2017-12-27", "close": 29.8, "volume": 304552.0}, {"date": "2017-12-28", "close": 29.7, "volume": 360634.0}, {"date": "2017-12-29", "close": 28.7, "volume": 420173.0}, {"date": "2018-01-02", "close": 29.55, "volume": 298177.0}, {"date": "2018-01-03", "close": 29.9, "volume": 375180.0}, {"date": "2018-01-04", "close": 30.2, "volume": 281459.0}, {"date": "2018-01-05", "close": 31.0, "volume": 365178.0}, {"date": "2018-01-08", "close": 31.3, "volume": 297168.0}, {"date": "2018-01-09", "close": 31.05, "volume": 395155.0}, {"date": "2018-01-10", "close": 30.25, "volume": 591997.0}, {"date": "2018-01-11", "close": 29.4, "volume": 340589.0}, {"date": "2018-01-12", "close": 29.15, "volume": 227834.0}, {"date": "2018-01-16", "close": 30.3, "volume": 481956.0}, {"date": "2018-01-17", "close": 26.925, "volume": 1666120.0}, {"date": "2018-01-18", "close": 25.3, "volume": 1354308.0}, {"date": "2018-01-19", "close": 26.0, "volume": 856515.0}, {"date": "2018-01-22", "close": 26.0, "volume": 442548.0}, {"date": "2018-01-23", "close": 28.1, "volume": 880879.0}, {"date": "2018-01-24", "close": 26.9, "volume": 748782.0}, {"date": "2018-01-25", "close": 26.5, "volume": 530223.0}, {"date": "2018-01-26", "close": 27.2, "volume": 355012.0}, {"date": "2018-01-29", "close": 26.25, "volume": 357746.0}, {"date": "2018-01-30", "close": 26.1, "volume": 332735.0}, {"date": "2018-01-31", "close": 25.9, "volume": 370245.0}, {"date": "2018-02-01", "close": 26.35, "volume": 384534.0}, {"date": "2018-02-02", "close": 25.6, "volume": 410451.0}, {"date": "2018-02-05", "close": 23.85, "volume": 611137.0}, {"date": "2018-02-06", "close": 24.3, "volume": 744740.0}, {"date": "2018-02-07", "close": 23.9, "volume": 880297.0}, {"date": "2018-02-08", "close": 22.45, "volume": 742282.0}, {"date": "2018-02-09", "close": 23.05, "volume": 792611.0}, {"date": "2018-02-12", "close": 23.55, "volume": 447352.0}, {"date": "2018-02-13", "close": 23.35, "volume": 372001.0}, {"date": "2018-02-14", "close": 24.35, "volume": 351565.0}, {"date": "2018-02-15", "close": 24.7, "volume": 307034.0}, {"date": "2018-02-16", "close": 24.6, "volume": 287250.0}, {"date": "2018-02-20", "close": 25.05, "volume": 341572.0}, {"date": "2018-02-21", "close": 25.05, "volume": 205534.0}, {"date": "2018-02-22", "close": 24.45, "volume": 235174.0}, {"date": "2018-02-23", "close": 25.2, "volume": 360218.0}, {"date": "2018-02-26", "close": 25.55, "volume": 286480.0}, {"date": "2018-02-27", "close": 24.8, "volume": 369452.0}, {"date": "2018-02-28", "close": 24.45, "volume": 266245.0}, {"date": "2018-03-01", "close": 24.4, "volume": 314649.0}, {"date": "2018-03-02", "close": 24.75, "volume": 263140.0}, {"date": "2018-03-05", "close": 24.65, "volume": 312862.0}, {"date": "2018-03-06", "close": 25.45, "volume": 367696.0}, {"date": "2018-03-07", "close": 25.8, "volume": 441491.0}, {"date": "2018-03-08", "close": 25.55, "volume": 389519.0}, {"date": "2018-03-09", "close": 26.85, "volume": 586980.0}, {"date": "2018-03-12", "close": 26.8, "volume": 633646.0}, {"date": "2018-03-13", "close": 26.25, "volume": 538090.0}, {"date": "2018-03-14", "close": 26.65, "volume": 796553.0}, {"date": "2018-03-15", "close": 26.5, "volume": 543284.0}, {"date": "2018-03-16", "close": 27.3, "volume": 585270.0}, {"date": "2018-03-19", "close": 26.95, "volume": 369778.0}, {"date": "2018-03-20", "close": 27.25, "volume": 262207.0}, {"date": "2018-03-21", "close": 27.95, "volume": 323143.0}, {"date": "2018-03-22", "close": 26.5, "volume": 282843.0}, {"date": "2018-03-23", "close": 25.8, "volume": 403657.0}, {"date": "2018-03-26", "close": 26.65, "volume": 247200.0}, {"date": "2018-03-27", "close": 24.65, "volume": 344605.0}, {"date": "2018-03-28", "close": 23.6, "volume": 435846.0}, {"date": "2018-03-29", "close": 24.6, "volume": 610551.0}, {"date": "2018-04-02", "close": 23.25, "volume": 261865.0}, {"date": "2018-04-03", "close": 23.8, "volume": 263149.0}, {"date": "2018-04-04", "close": 24.05, "volume": 313809.0}, {"date": "2018-04-05", "close": 23.525, "volume": 274721.0}, {"date": "2018-04-06", "close": 23.05, "volume": 225815.0}, {"date": "2018-04-09", "close": 23.15, "volume": 246402.0}, {"date": "2018-04-10", "close": 24.1, "volume": 186632.0}, {"date": "2018-04-11", "close": 24.0, "volume": 149701.0}, {"date": "2018-04-12", "close": 24.6, "volume": 240441.0}, {"date": "2018-04-13", "close": 24.55, "volume": 141969.0}, {"date": "2018-04-16", "close": 24.45, "volume": 217576.0}, {"date": "2018-04-17", "close": 25.0, "volume": 492381.0}, {"date": "2018-04-18", "close": 24.1, "volume": 258527.0}, {"date": "2018-04-19", "close": 22.9, "volume": 284631.0}, {"date": "2018-04-20", "close": 22.8, "volume": 214988.0}, {"date": "2018-04-23", "close": 22.5, "volume": 130412.0}, {"date": "2018-04-24", "close": 22.4, "volume": 189221.0}, {"date": "2018-04-25", "close": 22.3, "volume": 261272.0}, {"date": "2018-04-26", "close": 22.75, "volume": 212871.0}, {"date": "2018-04-27", "close": 21.75, "volume": 288844.0}, {"date": "2018-04-30", "close": 22.0, "volume": 285287.0}, {"date": "2018-05-01", "close": 22.5, "volume": 149838.0}, {"date": "2018-05-02", "close": 22.85, "volume": 301334.0}, {"date": "2018-05-03", "close": 21.15, "volume": 594582.0}, {"date": "2018-05-04", "close": 22.15, "volume": 304366.0}, {"date": "2018-05-07", "close": 22.25, "volume": 387042.0}, {"date": "2018-05-08", "close": 22.1, "volume": 323008.0}, {"date": "2018-05-09", "close": 22.7, "volume": 292951.0}, {"date": "2018-05-10", "close": 22.85, "volume": 363257.0}, {"date": "2018-05-11", "close": 22.125, "volume": 268035.0}, {"date": "2018-05-14", "close": 22.3, "volume": 230090.0}, {"date": "2018-05-15", "close": 21.95, "volume": 257460.0}, {"date": "2018-05-16", "close": 22.4, "volume": 284280.0}, {"date": "2018-05-17", "close": 22.4, "volume": 188170.0}, {"date": "2018-05-18", "close": 21.05, "volume": 391674.0}, {"date": "2018-05-21", "close": 21.5, "volume": 417802.0}, {"date": "2018-05-22", "close": 21.95, "volume": 318667.0}, {"date": "2018-05-23", "close": 21.95, "volume": 186880.0}, {"date": "2018-05-24", "close": 21.625, "volume": 203904.0}, {"date": "2018-05-25", "close": 21.25, "volume": 466384.0}, {"date": "2018-05-29", "close": 21.35, "volume": 514458.0}, {"date": "2018-05-30", "close": 21.55, "volume": 905713.0}, {"date": "2018-05-31", "close": 21.25, "volume": 353703.0}, {"date": "2018-06-01", "close": 21.75, "volume": 297667.0}, {"date": "2018-06-04", "close": 21.65, "volume": 249208.0}, {"date": "2018-06-05", "close": 21.7, "volume": 205691.0}, {"date": "2018-06-06", "close": 21.4, "volume": 301767.0}, {"date": "2018-06-07", "close": 20.65, "volume": 526350.0}, {"date": "2018-06-08", "close": 20.5, "volume": 280514.0}, {"date": "2018-06-11", "close": 20.3, "volume": 286654.0}, {"date": "2018-06-12", "close": 20.95, "volume": 520824.0}, {"date": "2018-06-13", "close": 20.8, "volume": 618672.0}, {"date": "2018-06-14", "close": 20.5, "volume": 292896.0}, {"date": "2018-06-15", "close": 20.4, "volume": 475255.0}, {"date": "2018-06-18", "close": 20.5, "volume": 493941.0}, {"date": "2018-06-19", "close": 20.25, "volume": 216283.0}, {"date": "2018-06-20", "close": 20.55, "volume": 530948.0}, {"date": "2018-06-21", "close": 20.95, "volume": 390709.0}, {"date": "2018-06-22", "close": 20.45, "volume": 907476.0}, {"date": "2018-06-25", "close": 19.85, "volume": 633584.0}, {"date": "2018-06-26", "close": 20.35, "volume": 830772.0}, {"date": "2018-06-27", "close": 19.95, "volume": 323646.0}, {"date": "2018-06-28", "close": 19.6, "volume": 221562.0}, {"date": "2018-06-29", "close": 19.8, "volume": 307979.0}, {"date": "2018-07-02", "close": 20.05, "volume": 264791.0}, {"date": "2018-07-03", "close": 19.9, "volume": 125855.0}, {"date": "2018-07-05", "close": 20.3, "volume": 240421.0}, {"date": "2018-07-06", "close": 21.05, "volume": 395015.0}, {"date": "2018-07-09", "close": 22.1, "volume": 492936.0}, {"date": "2018-07-10", "close": 21.55, "volume": 390960.0}, {"date": "2018-07-11", "close": 20.4, "volume": 433435.0}, {"date": "2018-07-12", "close": 20.85, "volume": 297109.0}, {"date": "2018-07-13", "close": 21.0, "volume": 153341.0}, {"date": "2018-07-16", "close": 21.05, "volume": 212666.0}, {"date": "2018-07-17", "close": 21.3, "volume": 163785.0}, {"date": "2018-07-18", "close": 21.85, "volume": 362624.0}, {"date": "2018-07-19", "close": 21.8, "volume": 437436.0}, {"date": "2018-07-20", "close": 21.5, "volume": 253828.0}, {"date": "2018-07-23", "close": 21.25, "volume": 197086.0}, {"date": "2018-07-24", "close": 21.35, "volume": 738155.0}, {"date": "2018-07-25", "close": 20.95, "volume": 249463.0}, {"date": "2018-07-26", "close": 21.5, "volume": 260627.0}, {"date": "2018-07-27", "close": 22.25, "volume": 453766.0}, {"date": "2018-07-30", "close": 21.4, "volume": 300312.0}, {"date": "2018-07-31", "close": 22.0, "volume": 517782.0}, {"date": "2018-08-01", "close": 22.35, "volume": 493262.0}, {"date": "2018-08-02", "close": 22.9, "volume": 515268.0}, {"date": "2018-08-03", "close": 23.2, "volume": 1044643.0}, {"date": "2018-08-06", "close": 22.8, "volume": 444062.0}, {"date": "2018-08-07", "close": 22.3, "volume": 297500.0}, {"date": "2018-08-08", "close": 22.35, "volume": 200343.0}, {"date": "2018-08-09", "close": 21.95, "volume": 260978.0}, {"date": "2018-08-10", "close": 21.35, "volume": 343256.0}, {"date": "2018-08-13", "close": 21.0, "volume": 249664.0}, {"date": "2018-08-14", "close": 21.1, "volume": 197633.0}, {"date": "2018-08-15", "close": 20.25, "volume": 259288.0}, {"date": "2018-08-16", "close": 20.05, "volume": 171624.0}, {"date": "2018-08-17", "close": 19.2, "volume": 532379.0}, {"date": "2018-08-20", "close": 19.15, "volume": 699985.0}, {"date": "2018-08-21", "close": 19.5, "volume": 420621.0}, {"date": "2018-08-22", "close": 19.7, "volume": 269528.0}, {"date": "2018-08-23", "close": 19.4, "volume": 235241.0}, {"date": "2018-08-24", "close": 19.75, "volume": 248883.0}, {"date": "2018-08-27", "close": 20.05, "volume": 201773.0}, {"date": "2018-08-28", "close": 20.15, "volume": 299250.0}, {"date": "2018-08-29", "close": 19.95, "volume": 235748.0}, {"date": "2018-08-30", "close": 20.2, "volume": 207699.0}, {"date": "2018-08-31", "close": 20.2, "volume": 193694.0}, {"date": "2018-09-04", "close": 20.25, "volume": 373261.0}, {"date": "2018-09-05", "close": 20.35, "volume": 255372.0}, {"date": "2018-09-06", "close": 19.1, "volume": 443006.0}, {"date": "2018-09-07", "close": 19.35, "volume": 366743.0}, {"date": "2018-09-10", "close": 19.15, "volume": 220643.0}, {"date": "2018-09-11", "close": 19.3, "volume": 371713.0}, {"date": "2018-09-12", "close": 18.6, "volume": 414526.0}, {"date": "2018-09-13", "close": 18.85, "volume": 271422.0}, {"date": "2018-09-14", "close": 19.2, "volume": 292087.0}, {"date": "2018-09-17", "close": 19.5, "volume": 334026.0}, {"date": "2018-09-18", "close": 20.4, "volume": 374933.0}, {"date": "2018-09-19", "close": 19.9, "volume": 280015.0}, {"date": "2018-09-20", "close": 20.15, "volume": 149231.0}, {"date": "2018-09-21", "close": 20.35, "volume": 569684.0}, {"date": "2018-09-24", "close": 20.25, "volume": 142670.0}, {"date": "2018-09-25", "close": 20.15, "volume": 181277.0}, {"date": "2018-09-26", "close": 19.65, "volume": 171109.0}, {"date": "2018-09-27", "close": 19.55, "volume": 310868.0}, {"date": "2018-09-28", "close": 19.65, "volume": 193137.0}, {"date": "2018-10-01", "close": 19.62, "volume": 398543.0}, {"date": "2018-10-02", "close": 19.59, "volume": 206291.0}, {"date": "2018-10-03", "close": 19.95, "volume": 168753.0}, {"date": "2018-10-04", "close": 18.84, "volume": 516635.0}, {"date": "2018-10-05", "close": 18.32, "volume": 392714.0}, {"date": "2018-10-08", "close": 17.8, "volume": 319616.0}, {"date": "2018-10-09", "close": 17.63, "volume": 279231.0}, {"date": "2018-10-10", "close": 17.33, "volume": 314085.0}, {"date": "2018-10-11", "close": 16.75, "volume": 288943.0}, {"date": "2018-10-12", "close": 16.9, "volume": 220801.0}, {"date": "2018-10-15", "close": 17.05, "volume": 195783.0}, {"date": "2018-10-16", "close": 17.9, "volume": 259839.0}, {"date": "2018-10-17", "close": 18.98, "volume": 505493.0}, {"date": "2018-10-18", "close": 18.29, "volume": 448012.0}, {"date": "2018-10-19", "close": 18.12, "volume": 233071.0}, {"date": "2018-10-22", "close": 18.04, "volume": 263057.0}, {"date": "2018-10-23", "close": 18.01, "volume": 193656.0}, {"date": "2018-10-24", "close": 16.81, "volume": 261941.0}, {"date": "2018-10-25", "close": 17.61, "volume": 216859.0}, {"date": "2018-10-26", "close": 17.27, "volume": 307233.0}, {"date": "2018-10-29", "close": 15.99, "volume": 431620.0}, {"date": "2018-10-30", "close": 16.62, "volume": 286036.0}, {"date": "2018-10-31", "close": 17.26, "volume": 306024.0}, {"date": "2018-11-01", "close": 18.64, "volume": 269860.0}, {"date": "2018-11-02", "close": 18.075, "volume": 591215.0}, {"date": "2018-11-05", "close": 17.28, "volume": 351436.0}, {"date": "2018-11-06", "close": 17.26, "volume": 208388.0}, {"date": "2018-11-07", "close": 17.78, "volume": 218168.0}, {"date": "2018-11-08", "close": 17.63, "volume": 133982.0}, {"date": "2018-11-09", "close": 17.05, "volume": 139120.0}, {"date": "2018-11-12", "close": 16.2, "volume": 319665.0}, {"date": "2018-11-13", "close": 16.17, "volume": 241843.0}, {"date": "2018-11-14", "close": 16.21, "volume": 296712.0}, {"date": "2018-11-15", "close": 17.02, "volume": 195925.0}, {"date": "2018-11-16", "close": 17.56, "volume": 305955.0}, {"date": "2018-11-19", "close": 17.03, "volume": 245476.0}, {"date": "2018-11-20", "close": 17.39, "volume": 334689.0}, {"date": "2018-11-21", "close": 17.83, "volume": 208061.0}, {"date": "2018-11-23", "close": 17.9, "volume": 81919.0}, {"date": "2018-11-26", "close": 18.14, "volume": 276584.0}, {"date": "2018-11-27", "close": 18.25, "volume": 138449.0}, {"date": "2018-11-28", "close": 19.23, "volume": 184829.0}, {"date": "2018-11-29", "close": 19.65, "volume": 213356.0}, {"date": "2018-11-30", "close": 19.92, "volume": 230532.0}, {"date": "2018-12-03", "close": 20.09, "volume": 298024.0}, {"date": "2018-12-04", "close": 19.29, "volume": 209321.0}, {"date": "2018-12-06", "close": 19.02, "volume": 226727.0}, {"date": "2018-12-07", "close": 18.54, "volume": 214453.0}, {"date": "2018-12-10", "close": 18.22, "volume": 213305.0}, {"date": "2018-12-11", "close": 18.2, "volume": 155396.0}, {"date": "2018-12-12", "close": 18.49, "volume": 177070.0}, {"date": "2018-12-13", "close": 18.21, "volume": 158021.0}, {"date": "2018-12-14", "close": 17.79, "volume": 150331.0}, {"date": "2018-12-17", "close": 17.61, "volume": 266556.0}, {"date": "2018-12-18", "close": 17.55, "volume": 187209.0}, {"date": "2018-12-19", "close": 16.73, "volume": 298543.0}, {"date": "2018-12-20", "close": 16.59, "volume": 189283.0}, {"date": "2018-12-21", "close": 15.85, "volume": 952253.0}, {"date": "2018-12-24", "close": 15.54, "volume": 129874.0}, {"date": "2018-12-26", "close": 16.63, "volume": 250076.0}, {"date": "2018-12-27", "close": 16.99, "volume": 150278.0}, {"date": "2018-12-28", "close": 17.76, "volume": 249901.0}, {"date": "2018-12-31", "close": 17.8, "volume": 209545.0}, {"date": "2019-01-02", "close": 17.79, "volume": 284297.0}, {"date": "2019-01-03", "close": 16.57, "volume": 210846.0}, {"date": "2019-01-04", "close": 17.61, "volume": 296693.0}, {"date": "2019-01-07", "close": 17.85, "volume": 142323.0}, {"date": "2019-01-08", "close": 17.78, "volume": 221163.0}, {"date": "2019-01-09", "close": 18.07, "volume": 216393.0}, {"date": "2019-01-10", "close": 18.08, "volume": 189562.0}, {"date": "2019-01-11", "close": 18.11, "volume": 171798.0}, {"date": "2019-01-14", "close": 18.52, "volume": 329530.0}, {"date": "2019-01-15", "close": 18.52, "volume": 142665.0}, {"date": "2019-01-16", "close": 19.26, "volume": 238577.0}, {"date": "2019-01-17", "close": 19.23, "volume": 225717.0}, {"date": "2019-01-18", "close": 19.53, "volume": 255627.0}, {"date": "2019-01-22", "close": 18.47, "volume": 197664.0}, {"date": "2019-01-23", "close": 17.93, "volume": 223847.0}, {"date": "2019-01-24", "close": 18.8, "volume": 260530.0}, {"date": "2019-01-25", "close": 20.05, "volume": 278404.0}, {"date": "2019-01-28", "close": 20.77, "volume": 365651.0}, {"date": "2019-01-29", "close": 20.41, "volume": 218721.0}, {"date": "2019-01-30", "close": 20.7, "volume": 280673.0}, {"date": "2019-01-31", "close": 20.83, "volume": 255907.0}, {"date": "2019-02-01", "close": 21.4, "volume": 172276.0}, {"date": "2019-02-04", "close": 21.56, "volume": 206053.0}, {"date": "2019-02-05", "close": 21.54, "volume": 204349.0}, {"date": "2019-02-06", "close": 22.28, "volume": 279532.0}, {"date": "2019-02-07", "close": 22.32, "volume": 340998.0}, {"date": "2019-02-08", "close": 21.85, "volume": 239207.0}, {"date": "2019-02-11", "close": 21.99, "volume": 196509.0}, {"date": "2019-02-12", "close": 22.33, "volume": 276617.0}, {"date": "2019-02-13", "close": 22.38, "volume": 209284.0}, {"date": "2019-02-14", "close": 22.63, "volume": 145975.0}, {"date": "2019-02-15", "close": 22.44, "volume": 331948.0}, {"date": "2019-02-19", "close": 22.3, "volume": 221694.0}, {"date": "2019-02-20", "close": 22.53, "volume": 336271.0}, {"date": "2019-02-21", "close": 22.13, "volume": 227940.0}, {"date": "2019-02-22", "close": 22.02, "volume": 221995.0}, {"date": "2019-02-25", "close": 21.82, "volume": 213793.0}, {"date": "2019-02-26", "close": 21.46, "volume": 150742.0}, {"date": "2019-02-27", "close": 21.25, "volume": 171009.0}, {"date": "2019-02-28", "close": 21.02, "volume": 126410.0}, {"date": "2019-03-01", "close": 21.11, "volume": 132421.0}, {"date": "2019-03-04", "close": 21.17, "volume": 129584.0}, {"date": "2019-03-05", "close": 21.01, "volume": 122659.0}, {"date": "2019-03-06", "close": 20.37, "volume": 105461.0}, {"date": "2019-03-07", "close": 19.82, "volume": 123138.0}, {"date": "2019-03-08", "close": 19.57, "volume": 168320.0}, {"date": "2019-03-11", "close": 20.08, "volume": 131500.0}, {"date": "2019-03-12", "close": 19.97, "volume": 397151.0}, {"date": "2019-03-13", "close": 20.18, "volume": 260516.0}, {"date": "2019-03-14", "close": 20.33, "volume": 170863.0}, {"date": "2019-03-15", "close": 20.59, "volume": 310580.0}, {"date": "2019-03-18", "close": 20.67, "volume": 128063.0}, {"date": "2019-03-19", "close": 20.71, "volume": 81822.0}, {"date": "2019-03-20", "close": 20.5, "volume": 96982.0}, {"date": "2019-03-21", "close": 20.89, "volume": 128361.0}, {"date": "2019-03-22", "close": 19.97, "volume": 184667.0}, {"date": "2019-03-25", "close": 20.13, "volume": 164629.0}, {"date": "2019-03-26", "close": 19.84, "volume": 177763.0}, {"date": "2019-03-27", "close": 19.84, "volume": 173946.0}, {"date": "2019-03-28", "close": 19.86, "volume": 127661.0}, {"date": "2019-03-29", "close": 20.12, "volume": 233438.0}, {"date": "2019-04-01", "close": 20.34, "volume": 229933.0}, {"date": "2019-04-02", "close": 20.17, "volume": 195722.0}, {"date": "2019-04-03", "close": 20.63, "volume": 248610.0}, {"date": "2019-04-04", "close": 20.8, "volume": 183939.0}, {"date": "2019-04-05", "close": 20.96, "volume": 206857.0}, {"date": "2019-04-08", "close": 20.99, "volume": 145678.0}, {"date": "2019-04-09", "close": 20.75, "volume": 257659.0}, {"date": "2019-04-10", "close": 20.92, "volume": 173535.0}, {"date": "2019-04-11", "close": 20.89, "volume": 199153.0}, {"date": "2019-04-12", "close": 21.45, "volume": 182021.0}, {"date": "2019-04-15", "close": 21.4, "volume": 154501.0}, {"date": "2019-04-16", "close": 21.6, "volume": 230716.0}, {"date": "2019-04-17", "close": 21.83, "volume": 141902.0}, {"date": "2019-04-18", "close": 21.67, "volume": 228645.0}, {"date": "2019-04-22", "close": 21.41, "volume": 100522.0}, {"date": "2019-04-23", "close": 21.27, "volume": 338344.0}, {"date": "2019-04-24", "close": 21.45, "volume": 154200.0}, {"date": "2019-04-25", "close": 21.06, "volume": 95656.0}, {"date": "2019-04-26", "close": 21.29, "volume": 111140.0}, {"date": "2019-04-29", "close": 21.26, "volume": 91866.0}, {"date": "2019-04-30", "close": 21.29, "volume": 136222.0}, {"date": "2019-05-01", "close": 21.12, "volume": 360582.0}, {"date": "2019-05-02", "close": 21.27, "volume": 126590.0}, {"date": "2019-05-03", "close": 21.96, "volume": 154700.0}, {"date": "2019-05-06", "close": 22.08, "volume": 298982.0}, {"date": "2019-05-07", "close": 21.96, "volume": 361001.0}, {"date": "2019-05-08", "close": 19.08, "volume": 770561.0}, {"date": "2019-05-09", "close": 17.24, "volume": 555596.0}, {"date": "2019-05-10", "close": 17.48, "volume": 478224.0}, {"date": "2019-05-13", "close": 16.48, "volume": 306695.0}, {"date": "2019-05-14", "close": 16.66, "volume": 310579.0}, {"date": "2019-05-15", "close": 17.15, "volume": 231318.0}, {"date": "2019-05-16", "close": 16.95, "volume": 251575.0}, {"date": "2019-05-17", "close": 16.5, "volume": 225611.0}, {"date": "2019-05-20", "close": 15.96, "volume": 225971.0}, {"date": "2019-05-21", "close": 16.34, "volume": 190155.0}, {"date": "2019-05-22", "close": 16.14, "volume": 212649.0}, {"date": "2019-05-23", "close": 15.36, "volume": 263079.0}, {"date": "2019-05-24", "close": 15.7, "volume": 222942.0}, {"date": "2019-05-28", "close": 15.63, "volume": 312899.0}, {"date": "2019-05-29", "close": 15.32, "volume": 208439.0}, {"date": "2019-05-30", "close": 15.16, "volume": 180819.0}, {"date": "2019-05-31", "close": 14.83, "volume": 252626.0}, {"date": "2019-06-03", "close": 14.6, "volume": 455195.0}, {"date": "2019-06-04", "close": 15.3, "volume": 384537.0}, {"date": "2019-06-05", "close": 14.95, "volume": 295008.0}, {"date": "2019-06-06", "close": 14.89, "volume": 129305.0}, {"date": "2019-06-07", "close": 15.03, "volume": 186876.0}, {"date": "2019-06-10", "close": 15.74, "volume": 232577.0}, {"date": "2019-06-11", "close": 15.09, "volume": 213227.0}, {"date": "2019-06-12", "close": 14.74, "volume": 172281.0}, {"date": "2019-06-13", "close": 15.13, "volume": 312836.0}, {"date": "2019-06-14", "close": 14.59, "volume": 266595.0}, {"date": "2019-06-17", "close": 14.2, "volume": 141744.0}, {"date": "2019-06-18", "close": 14.68, "volume": 165584.0}, {"date": "2019-06-19", "close": 14.62, "volume": 82971.0}, {"date": "2019-06-20", "close": 14.64, "volume": 116853.0}, {"date": "2019-06-21", "close": 14.46, "volume": 189349.0}, {"date": "2019-06-24", "close": 14.32, "volume": 111330.0}, {"date": "2019-06-25", "close": 14.06, "volume": 121688.0}, {"date": "2019-06-26", "close": 14.44, "volume": 170095.0}, {"date": "2019-06-27", "close": 15.02, "volume": 221633.0}, {"date": "2019-06-28", "close": 15.05, "volume": 353715.0}, {"date": "2019-07-01", "close": 15.44, "volume": 225489.0}, {"date": "2019-07-02", "close": 15.17, "volume": 125404.0}, {"date": "2019-07-03", "close": 15.15, "volume": 48173.0}, {"date": "2019-07-05", "close": 15.16, "volume": 72922.0}, {"date": "2019-07-08", "close": 14.93, "volume": 95219.0}, {"date": "2019-07-09", "close": 14.84, "volume": 137136.0}, {"date": "2019-07-10", "close": 14.99, "volume": 143162.0}, {"date": "2019-07-11", "close": 14.79, "volume": 114480.0}, {"date": "2019-07-12", "close": 15.16, "volume": 140609.0}, {"date": "2019-07-15", "close": 15.21, "volume": 191990.0}, {"date": "2019-07-16", "close": 15.06, "volume": 172227.0}, {"date": "2019-07-17", "close": 15.35, "volume": 271627.0}, {"date": "2019-07-18", "close": 15.39, "volume": 162973.0}, {"date": "2019-07-19", "close": 15.33, "volume": 186066.0}, {"date": "2019-07-22", "close": 15.68, "volume": 192455.0}, {"date": "2019-07-23", "close": 15.89, "volume": 184022.0}, {"date": "2019-07-24", "close": 16.33, "volume": 502678.0}, {"date": "2019-07-25", "close": 15.71, "volume": 289758.0}, {"date": "2019-07-26", "close": 15.97, "volume": 143517.0}, {"date": "2019-07-29", "close": 16.0, "volume": 124328.0}, {"date": "2019-07-30", "close": 16.21, "volume": 255344.0}, {"date": "2019-07-31", "close": 16.05, "volume": 236351.0}, {"date": "2019-08-01", "close": 16.16, "volume": 391720.0}, {"date": "2019-08-02", "close": 15.77, "volume": 215982.0}, {"date": "2019-08-05", "close": 15.09, "volume": 209845.0}, {"date": "2019-08-06", "close": 15.02, "volume": 229509.0}, {"date": "2019-08-07", "close": 14.89, "volume": 327967.0}, {"date": "2019-08-08", "close": 15.22, "volume": 312917.0}, {"date": "2019-08-09", "close": 15.04, "volume": 151222.0}, {"date": "2019-08-12", "close": 15.03, "volume": 140285.0}, {"date": "2019-08-13", "close": 15.28, "volume": 117188.0}, {"date": "2019-08-14", "close": 15.0, "volume": 250869.0}, {"date": "2019-08-15", "close": 14.91, "volume": 150182.0}, {"date": "2019-08-16", "close": 15.33, "volume": 376721.0}, {"date": "2019-08-19", "close": 15.17, "volume": 123573.0}, {"date": "2019-08-20", "close": 14.91, "volume": 495881.0}, {"date": "2019-08-21", "close": 15.07, "volume": 103467.0}, {"date": "2019-08-22", "close": 15.4, "volume": 212060.0}, {"date": "2019-08-23", "close": 14.85, "volume": 418894.0}, {"date": "2019-08-26", "close": 14.88, "volume": 104275.0}, {"date": "2019-08-27", "close": 14.76, "volume": 211224.0}, {"date": "2019-08-28", "close": 14.67, "volume": 323684.0}, {"date": "2019-08-29", "close": 15.16, "volume": 294445.0}, {"date": "2019-08-30", "close": 15.31, "volume": 130943.0}, {"date": "2019-09-03", "close": 15.05, "volume": 133355.0}, {"date": "2019-09-04", "close": 15.71, "volume": 340151.0}, {"date": "2019-09-05", "close": 16.12, "volume": 436803.0}, {"date": "2019-09-06", "close": 16.0, "volume": 238661.0}, {"date": "2019-09-09", "close": 16.36, "volume": 147583.0}, {"date": "2019-09-10", "close": 17.25, "volume": 469856.0}, {"date": "2019-09-11", "close": 18.28, "volume": 384268.0}, {"date": "2019-09-12", "close": 18.19, "volume": 177872.0}, {"date": "2019-09-13", "close": 18.41, "volume": 148503.0}, {"date": "2019-09-16", "close": 18.33, "volume": 133335.0}, {"date": "2019-09-17", "close": 18.6, "volume": 188441.0}, {"date": "2019-09-18", "close": 18.37, "volume": 177744.0}, {"date": "2019-09-19", "close": 18.16, "volume": 238151.0}, {"date": "2019-09-20", "close": 18.22, "volume": 620869.0}, {"date": "2019-09-23", "close": 18.38, "volume": 176958.0}, {"date": "2019-09-24", "close": 18.3, "volume": 251788.0}, {"date": "2019-09-25", "close": 18.66, "volume": 198628.0}, {"date": "2019-09-26", "close": 17.79, "volume": 184225.0}, {"date": "2019-09-27", "close": 16.79, "volume": 307485.0}, {"date": "2019-09-30", "close": 17.09, "volume": 202698.0}, {"date": "2019-10-01", "close": 16.86, "volume": 164075.0}, {"date": "2019-10-02", "close": 16.43, "volume": 332596.0}, {"date": "2019-10-03", "close": 16.77, "volume": 136134.0}, {"date": "2019-10-04", "close": 17.34, "volume": 160028.0}, {"date": "2019-10-07", "close": 17.27, "volume": 130036.0}, {"date": "2019-10-08", "close": 16.815, "volume": 141151.0}, {"date": "2019-10-09", "close": 17.01, "volume": 110573.0}, {"date": "2019-10-10", "close": 17.15, "volume": 166028.0}, {"date": "2019-10-11", "close": 17.99, "volume": 293095.0}, {"date": "2019-10-14", "close": 17.65, "volume": 192346.0}, {"date": "2019-10-15", "close": 18.12, "volume": 250858.0}, {"date": "2019-10-16", "close": 18.13, "volume": 180089.0}, {"date": "2019-10-17", "close": 18.16, "volume": 175160.0}, {"date": "2019-10-18", "close": 17.82, "volume": 104137.0}, {"date": "2019-10-21", "close": 18.31, "volume": 157067.0}, {"date": "2019-10-22", "close": 18.18, "volume": 167758.0}, {"date": "2019-10-23", "close": 18.3, "volume": 191103.0}, {"date": "2019-10-24", "close": 19.15, "volume": 336567.0}, {"date": "2019-10-25", "close": 19.6, "volume": 188262.0}, {"date": "2019-10-28", "close": 20.59, "volume": 203375.0}, {"date": "2019-10-29", "close": 19.96, "volume": 199425.0}, {"date": "2019-10-30", "close": 19.64, "volume": 141658.0}, {"date": "2019-10-31", "close": 19.17, "volume": 240343.0}, {"date": "2019-11-01", "close": 20.87, "volume": 497778.0}, {"date": "2019-11-04", "close": 22.08, "volume": 322187.0}, {"date": "2019-11-05", "close": 21.9, "volume": 193680.0}, {"date": "2019-11-06", "close": 21.61, "volume": 198183.0}, {"date": "2019-11-07", "close": 21.71, "volume": 209443.0}, {"date": "2019-11-08", "close": 21.88, "volume": 265146.0}, {"date": "2019-11-11", "close": 22.36, "volume": 192312.0}, {"date": "2019-11-12", "close": 22.49, "volume": 153319.0}, {"date": "2019-11-13", "close": 22.52, "volume": 143427.0}, {"date": "2019-11-14", "close": 22.16, "volume": 133881.0}, {"date": "2019-11-15", "close": 22.74, "volume": 343427.0}, {"date": "2019-11-18", "close": 22.62, "volume": 225266.0}, {"date": "2019-11-19", "close": 22.6, "volume": 187437.0}, {"date": "2019-11-20", "close": 22.17, "volume": 314371.0}, {"date": "2019-11-21", "close": 21.06, "volume": 331312.0}, {"date": "2019-11-22", "close": 20.72, "volume": 140459.0}, {"date": "2019-11-25", "close": 21.77, "volume": 200016.0}, {"date": "2019-11-26", "close": 21.58, "volume": 174931.0}, {"date": "2019-11-27", "close": 21.73, "volume": 71786.0}, {"date": "2019-11-29", "close": 21.44, "volume": 213372.0}, {"date": "2019-12-02", "close": 21.21, "volume": 309190.0}, {"date": "2019-12-03", "close": 21.53, "volume": 238234.0}, {"date": "2019-12-04", "close": 22.3, "volume": 278316.0}, {"date": "2019-12-05", "close": 22.74, "volume": 409190.0}, {"date": "2019-12-06", "close": 22.84, "volume": 210237.0}, {"date": "2019-12-09", "close": 22.67, "volume": 221692.0}, {"date": "2019-12-10", "close": 22.82, "volume": 146815.0}, {"date": "2019-12-11", "close": 23.19, "volume": 144689.0}, {"date": "2019-12-12", "close": 23.64, "volume": 166960.0}, {"date": "2019-12-13", "close": 23.56, "volume": 253487.0}, {"date": "2019-12-16", "close": 23.64, "volume": 232356.0}, {"date": "2019-12-17", "close": 23.775, "volume": 265900.0}, {"date": "2019-12-18", "close": 24.77, "volume": 471356.0}, {"date": "2019-12-19", "close": 24.89, "volume": 183590.0}, {"date": "2019-12-20", "close": 24.81, "volume": 513755.0}, {"date": "2019-12-23", "close": 24.42, "volume": 121645.0}, {"date": "2019-12-24", "close": 24.23, "volume": 39343.0}, {"date": "2019-12-26", "close": 24.39, "volume": 60396.0}, {"date": "2019-12-27", "close": 24.18, "volume": 141020.0}, {"date": "2019-12-30", "close": 24.09, "volume": 71680.0}, {"date": "2019-12-31", "close": 24.095, "volume": 123234.0}, {"date": "2020-01-02", "close": 24.52, "volume": 154755.0}, {"date": "2020-01-03", "close": 24.79, "volume": 207693.0}, {"date": "2020-01-06", "close": 24.19, "volume": 143427.0}, {"date": "2020-01-07", "close": 24.38, "volume": 126499.0}, {"date": "2020-01-08", "close": 24.76, "volume": 134850.0}, {"date": "2020-01-09", "close": 24.65, "volume": 195896.0}, {"date": "2020-01-10", "close": 24.23, "volume": 199827.0}, {"date": "2020-01-13", "close": 24.43, "volume": 257661.0}, {"date": "2020-01-14", "close": 24.59, "volume": 243640.0}, {"date": "2020-01-15", "close": 24.25, "volume": 135121.0}, {"date": "2020-01-16", "close": 25.35, "volume": 243178.0}, {"date": "2020-01-17", "close": 25.03, "volume": 158748.0}, {"date": "2020-01-21", "close": 25.06, "volume": 130740.0}, {"date": "2020-01-22", "close": 24.84, "volume": 195227.0}, {"date": "2020-01-23", "close": 25.195, "volume": 384713.0}, {"date": "2020-01-24", "close": 25.02, "volume": 174655.0}, {"date": "2020-01-27", "close": 23.71, "volume": 157481.0}, {"date": "2020-01-28", "close": 24.57, "volume": 209883.0}, {"date": "2020-01-29", "close": 24.06, "volume": 111578.0}, {"date": "2020-01-30", "close": 24.5, "volume": 137058.0}, {"date": "2020-01-31", "close": 24.15, "volume": 310915.0}, {"date": "2020-02-03", "close": 24.615, "volume": 212275.0}, {"date": "2020-02-04", "close": 25.25, "volume": 299996.0}, {"date": "2020-02-05", "close": 25.89, "volume": 226694.0}, {"date": "2020-02-06", "close": 27.99, "volume": 759744.0}, {"date": "2020-02-07", "close": 26.83, "volume": 302752.0}, {"date": "2020-02-10", "close": 28.38, "volume": 414890.0}, {"date": "2020-02-11", "close": 28.76, "volume": 661914.0}, {"date": "2020-02-12", "close": 28.345, "volume": 377890.0}, {"date": "2020-02-13", "close": 28.56, "volume": 426315.0}, {"date": "2020-02-14", "close": 28.32, "volume": 224318.0}, {"date": "2020-02-18", "close": 27.81, "volume": 219864.0}, {"date": "2020-02-19", "close": 27.98, "volume": 231759.0}, {"date": "2020-02-20", "close": 27.95, "volume": 363045.0}, {"date": "2020-02-21", "close": 26.155, "volume": 273735.0}, {"date": "2020-02-24", "close": 24.32, "volume": 491848.0}, {"date": "2020-02-25", "close": 23.26, "volume": 340821.0}, {"date": "2020-02-26", "close": 23.83, "volume": 221243.0}, {"date": "2020-02-27", "close": 22.98, "volume": 450037.0}, {"date": "2020-02-28", "close": 23.99, "volume": 410593.0}, {"date": "2020-03-02", "close": 23.95, "volume": 287505.0}, {"date": "2020-03-03", "close": 23.51, "volume": 156287.0}, {"date": "2020-03-04", "close": 24.16, "volume": 208768.0}, {"date": "2020-03-05", "close": 23.2, "volume": 276770.0}, {"date": "2020-03-06", "close": 23.47, "volume": 255845.0}, {"date": "2020-03-09", "close": 21.85, "volume": 334648.0}, {"date": "2020-03-10", "close": 22.51, "volume": 379675.0}, {"date": "2020-03-11", "close": 21.12, "volume": 433331.0}, {"date": "2020-03-12", "close": 19.07, "volume": 501816.0}, {"date": "2020-03-13", "close": 20.21, "volume": 486405.0}, {"date": "2020-03-16", "close": 16.71, "volume": 564044.0}, {"date": "2020-03-17", "close": 18.78, "volume": 402030.0}, {"date": "2020-03-18", "close": 13.8, "volume": 341742.0}, {"date": "2020-03-19", "close": 13.42, "volume": 468302.0}, {"date": "2020-03-20", "close": 13.6, "volume": 456371.0}, {"date": "2020-03-23", "close": 14.98, "volume": 331459.0}, {"date": "2020-03-24", "close": 17.6, "volume": 395639.0}, {"date": "2020-03-25", "close": 17.08, "volume": 328780.0}, {"date": "2020-03-26", "close": 19.79, "volume": 400545.0}, {"date": "2020-03-27", "close": 17.74, "volume": 256469.0}, {"date": "2020-03-30", "close": 18.25, "volume": 224836.0}, {"date": "2020-03-31", "close": 18.31, "volume": 336739.0}, {"date": "2020-04-01", "close": 17.5, "volume": 266873.0}, {"date": "2020-04-02", "close": 17.27, "volume": 375506.0}, {"date": "2020-04-03", "close": 16.82, "volume": 288618.0}, {"date": "2020-04-06", "close": 19.04, "volume": 438993.0}, {"date": "2020-04-07", "close": 18.81, "volume": 302641.0}, {"date": "2020-04-08", "close": 19.79, "volume": 219489.0}, {"date": "2020-04-09", "close": 19.63, "volume": 302325.0}, {"date": "2020-04-13", "close": 19.64, "volume": 199844.0}, {"date": "2020-04-14", "close": 21.81, "volume": 495363.0}, {"date": "2020-04-15", "close": 21.49, "volume": 356904.0}, {"date": "2020-04-16", "close": 20.93, "volume": 424110.0}, {"date": "2020-04-17", "close": 21.47, "volume": 384173.0}, {"date": "2020-04-20", "close": 21.56, "volume": 249791.0}, {"date": "2020-04-21", "close": 20.15, "volume": 220979.0}, {"date": "2020-04-22", "close": 21.63, "volume": 142258.0}, {"date": "2020-04-23", "close": 21.52, "volume": 167252.0}, {"date": "2020-04-24", "close": 21.69, "volume": 202338.0}, {"date": "2020-04-27", "close": 23.11, "volume": 349264.0}, {"date": "2020-04-28", "close": 24.44, "volume": 327370.0}, {"date": "2020-04-29", "close": 25.82, "volume": 390376.0}, {"date": "2020-04-30", "close": 23.36, "volume": 406316.0}, {"date": "2020-05-01", "close": 22.48, "volume": 358626.0}, {"date": "2020-05-04", "close": 22.38, "volume": 268167.0}, {"date": "2020-05-05", "close": 22.75, "volume": 311305.0}, {"date": "2020-05-06", "close": 25.56, "volume": 905394.0}, {"date": "2020-05-07", "close": 25.81, "volume": 346621.0}, {"date": "2020-05-08", "close": 26.245, "volume": 375975.0}, {"date": "2020-05-11", "close": 27.01, "volume": 917127.0}, {"date": "2020-05-12", "close": 26.01, "volume": 845215.0}, {"date": "2020-05-13", "close": 24.71, "volume": 527649.0}, {"date": "2020-05-14", "close": 25.095, "volume": 417116.0}, {"date": "2020-05-15", "close": 23.52, "volume": 354297.0}, {"date": "2020-05-18", "close": 23.95, "volume": 360160.0}, {"date": "2020-05-19", "close": 24.73, "volume": 356296.0}, {"date": "2020-05-20", "close": 25.33, "volume": 289116.0}, {"date": "2020-05-21", "close": 24.84, "volume": 235262.0}, {"date": "2020-05-22", "close": 25.0, "volume": 174568.0}, {"date": "2020-05-26", "close": 26.71, "volume": 447067.0}, {"date": "2020-05-27", "close": 27.48, "volume": 521255.0}, {"date": "2020-05-28", "close": 25.6, "volume": 580647.0}, {"date": "2020-05-29", "close": 26.85, "volume": 826102.0}, {"date": "2020-06-01", "close": 26.19, "volume": 622246.0}, {"date": "2020-06-02", "close": 26.06, "volume": 661529.0}, {"date": "2020-06-03", "close": 26.57, "volume": 434744.0}, {"date": "2020-06-04", "close": 26.73, "volume": 262635.0}, {"date": "2020-06-05", "close": 26.76, "volume": 363181.0}, {"date": "2020-06-08", "close": 27.46, "volume": 602775.0}, {"date": "2020-06-09", "close": 27.88, "volume": 465275.0}, {"date": "2020-06-10", "close": 27.96, "volume": 323030.0}, {"date": "2020-06-11", "close": 25.195, "volume": 360240.0}, {"date": "2020-06-12", "close": 25.72, "volume": 239160.0}, {"date": "2020-06-15", "close": 26.41, "volume": 378546.0}, {"date": "2020-06-16", "close": 27.64, "volume": 457031.0}, {"date": "2020-06-17", "close": 27.86, "volume": 319546.0}, {"date": "2020-06-18", "close": 28.11, "volume": 196873.0}, {"date": "2020-06-19", "close": 28.19, "volume": 400492.0}, {"date": "2020-06-22", "close": 28.0, "volume": 427606.0}, {"date": "2020-06-23", "close": 27.77, "volume": 428484.0}, {"date": "2020-06-24", "close": 26.62, "volume": 407202.0}, {"date": "2020-06-25", "close": 27.71, "volume": 612803.0}, {"date": "2020-06-26", "close": 27.16, "volume": 1106767.0}, {"date": "2020-06-29", "close": 26.885, "volume": 378283.0}, {"date": "2020-06-30", "close": 27.85, "volume": 465653.0}, {"date": "2020-07-01", "close": 27.17, "volume": 307539.0}, {"date": "2020-07-02", "close": 27.28, "volume": 415678.0}, {"date": "2020-07-06", "close": 29.135, "volume": 442939.0}, {"date": "2020-07-07", "close": 27.59, "volume": 522430.0}, {"date": "2020-07-08", "close": 27.725, "volume": 410746.0}, {"date": "2020-07-09", "close": 28.22, "volume": 197365.0}, {"date": "2020-07-10", "close": 28.33, "volume": 228966.0}, {"date": "2020-07-13", "close": 27.58, "volume": 446770.0}, {"date": "2020-07-14", "close": 27.77, "volume": 378970.0}, {"date": "2020-07-15", "close": 27.59, "volume": 351588.0}, {"date": "2020-07-16", "close": 27.58, "volume": 175143.0}, {"date": "2020-07-17", "close": 28.14, "volume": 190740.0}, {"date": "2020-07-20", "close": 29.4, "volume": 307627.0}, {"date": "2020-07-21", "close": 28.68, "volume": 252265.0}, {"date": "2020-07-22", "close": 28.96, "volume": 193535.0}, {"date": "2020-07-23", "close": 28.4, "volume": 242822.0}, {"date": "2020-07-24", "close": 27.48, "volume": 397057.0}, {"date": "2020-07-27", "close": 28.82, "volume": 198986.0}, {"date": "2020-07-28", "close": 27.73, "volume": 253692.0}, {"date": "2020-07-29", "close": 28.4, "volume": 280642.0}, {"date": "2020-07-30", "close": 29.29, "volume": 308425.0}, {"date": "2020-07-31", "close": 29.42, "volume": 336431.0}, {"date": "2020-08-03", "close": 31.26, "volume": 486322.0}, {"date": "2020-08-04", "close": 30.44, "volume": 503096.0}, {"date": "2020-08-05", "close": 26.25, "volume": 2094926.0}, {"date": "2020-08-06", "close": 25.635, "volume": 632849.0}, {"date": "2020-08-07", "close": 26.03, "volume": 465762.0}, {"date": "2020-08-10", "close": 26.18, "volume": 378355.0}, {"date": "2020-08-11", "close": 26.04, "volume": 262217.0}, {"date": "2020-08-12", "close": 26.97, "volume": 322212.0}, {"date": "2020-08-13", "close": 26.31, "volume": 300353.0}, {"date": "2020-08-14", "close": 26.74, "volume": 268877.0}, {"date": "2020-08-17", "close": 27.08, "volume": 224540.0}, {"date": "2020-08-18", "close": 25.84, "volume": 305894.0}, {"date": "2020-08-19", "close": 25.63, "volume": 223686.0}, {"date": "2020-08-20", "close": 24.73, "volume": 201375.0}, {"date": "2020-08-21", "close": 24.55, "volume": 740260.0}, {"date": "2020-08-24", "close": 24.81, "volume": 229844.0}, {"date": "2020-08-25", "close": 24.54, "volume": 178759.0}, {"date": "2020-08-26", "close": 24.06, "volume": 273450.0}, {"date": "2020-08-27", "close": 23.54, "volume": 257555.0}, {"date": "2020-08-28", "close": 24.13, "volume": 183126.0}, {"date": "2020-08-31", "close": 23.63, "volume": 308050.0}, {"date": "2020-09-01", "close": 24.2, "volume": 370070.0}, {"date": "2020-09-02", "close": 25.3, "volume": 295569.0}, {"date": "2020-09-03", "close": 23.57, "volume": 389556.0}, {"date": "2020-09-04", "close": 22.65, "volume": 393223.0}, {"date": "2020-09-08", "close": 21.64, "volume": 406425.0}, {"date": "2020-09-09", "close": 21.49, "volume": 359554.0}, {"date": "2020-09-10", "close": 20.83, "volume": 527451.0}, {"date": "2020-09-11", "close": 20.5, "volume": 399922.0}, {"date": "2020-09-14", "close": 21.33, "volume": 373775.0}, {"date": "2020-09-15", "close": 21.38, "volume": 309618.0}, {"date": "2020-09-16", "close": 22.14, "volume": 475998.0}, {"date": "2020-09-17", "close": 22.3, "volume": 349077.0}, {"date": "2020-09-18", "close": 22.54, "volume": 477045.0}, {"date": "2020-09-21", "close": 22.64, "volume": 373974.0}, {"date": "2020-09-22", "close": 22.81, "volume": 332227.0}, {"date": "2020-09-23", "close": 21.72, "volume": 452944.0}, {"date": "2020-09-24", "close": 21.92, "volume": 202891.0}, {"date": "2020-09-25", "close": 21.52, "volume": 274003.0}, {"date": "2020-09-28", "close": 22.28, "volume": 338727.0}, {"date": "2020-09-29", "close": 22.08, "volume": 165887.0}, {"date": "2020-09-30", "close": 22.0, "volume": 484813.0}, {"date": "2020-10-01", "close": 23.03, "volume": 293015.0}, {"date": "2020-10-02", "close": 22.25, "volume": 256501.0}, {"date": "2020-10-05", "close": 23.26, "volume": 149563.0}, {"date": "2020-10-06", "close": 22.94, "volume": 310867.0}, {"date": "2020-10-07", "close": 23.13, "volume": 294561.0}, {"date": "2020-10-08", "close": 23.49, "volume": 327751.0}, {"date": "2020-10-09", "close": 23.78, "volume": 237531.0}, {"date": "2020-10-12", "close": 24.32, "volume": 435566.0}, {"date": "2020-10-13", "close": 24.88, "volume": 291610.0}, {"date": "2020-10-14", "close": 24.28, "volume": 190799.0}, {"date": "2020-10-15", "close": 24.12, "volume": 191175.0}, {"date": "2020-10-16", "close": 23.63, "volume": 127257.0}, {"date": "2020-10-19", "close": 23.37, "volume": 175580.0}, {"date": "2020-10-20", "close": 23.27, "volume": 245135.0}, {"date": "2020-10-21", "close": 23.05, "volume": 206424.0}, {"date": "2020-10-22", "close": 23.28, "volume": 288922.0}, {"date": "2020-10-23", "close": 23.04, "volume": 124514.0}, {"date": "2020-10-26", "close": 22.58, "volume": 163146.0}, {"date": "2020-10-27", "close": 22.33, "volume": 273681.0}, {"date": "2020-10-28", "close": 21.94, "volume": 209303.0}, {"date": "2020-10-29", "close": 22.56, "volume": 219760.0}, {"date": "2020-10-30", "close": 22.07, "volume": 160884.0}, {"date": "2020-11-02", "close": 22.66, "volume": 167591.0}, {"date": "2020-11-03", "close": 23.34, "volume": 218617.0}, {"date": "2020-11-04", "close": 24.33, "volume": 212905.0}, {"date": "2020-11-05", "close": 25.37, "volume": 280333.0}, {"date": "2020-11-06", "close": 24.26, "volume": 336729.0}, {"date": "2020-11-09", "close": 24.03, "volume": 370577.0}, {"date": "2020-11-10", "close": 24.02, "volume": 282544.0}, {"date": "2020-11-11", "close": 25.12, "volume": 210496.0}, {"date": "2020-11-12", "close": 25.34, "volume": 655254.0}, {"date": "2020-11-13", "close": 26.01, "volume": 499000.0}, {"date": "2020-11-16", "close": 26.67, "volume": 285719.0}, {"date": "2020-11-17", "close": 26.25, "volume": 261172.0}, {"date": "2020-11-18", "close": 25.95, "volume": 205140.0}, {"date": "2020-11-19", "close": 26.12, "volume": 130947.0}, {"date": "2020-11-20", "close": 26.4, "volume": 190284.0}, {"date": "2020-11-23", "close": 27.32, "volume": 197424.0}, {"date": "2020-11-24", "close": 27.25, "volume": 250026.0}, {"date": "2020-11-25", "close": 26.92, "volume": 309602.0}, {"date": "2020-11-27", "close": 27.22, "volume": 171152.0}, {"date": "2020-11-30", "close": 26.98, "volume": 338268.0}, {"date": "2020-12-01", "close": 27.66, "volume": 777273.0}, {"date": "2020-12-02", "close": 27.8, "volume": 258459.0}, {"date": "2020-12-03", "close": 28.27, "volume": 255905.0}, {"date": "2020-12-04", "close": 29.24, "volume": 244799.0}, {"date": "2020-12-07", "close": 29.51, "volume": 229310.0}, {"date": "2020-12-08", "close": 29.47, "volume": 158844.0}, {"date": "2020-12-09", "close": 28.25, "volume": 178975.0}, {"date": "2020-12-10", "close": 27.79, "volume": 150600.0}, {"date": "2020-12-11", "close": 28.36, "volume": 293298.0}, {"date": "2020-12-14", "close": 28.49, "volume": 195419.0}, {"date": "2020-12-15", "close": 28.81, "volume": 171047.0}, {"date": "2020-12-16", "close": 28.93, "volume": 249158.0}, {"date": "2020-12-17", "close": 29.18, "volume": 252347.0}, {"date": "2020-12-18", "close": 29.67, "volume": 770378.0}, {"date": "2020-12-21", "close": 29.69, "volume": 422504.0}, {"date": "2020-12-22", "close": 28.99, "volume": 188985.0}, {"date": "2020-12-23", "close": 28.76, "volume": 155301.0}, {"date": "2020-12-24", "close": 29.16, "volume": 76872.0}, {"date": "2020-12-28", "close": 29.11, "volume": 213493.0}, {"date": "2020-12-29", "close": 28.34, "volume": 167715.0}, {"date": "2020-12-30", "close": 29.03, "volume": 137318.0}, {"date": "2020-12-31", "close": 29.12, "volume": 137144.0}, {"date": "2021-01-04", "close": 28.6, "volume": 797124.0}, {"date": "2021-01-05", "close": 29.41, "volume": 266840.0}, {"date": "2021-01-06", "close": 29.92, "volume": 334253.0}, {"date": "2021-01-07", "close": 31.45, "volume": 266016.0}, {"date": "2021-01-08", "close": 31.68, "volume": 261228.0}, {"date": "2021-01-11", "close": 30.77, "volume": 886228.0}, {"date": "2021-01-12", "close": 31.63, "volume": 471194.0}, {"date": "2021-01-13", "close": 37.18, "volume": 1322316.0}, {"date": "2021-01-14", "close": 37.18, "volume": 867591.0}, {"date": "2021-01-15", "close": 34.92, "volume": 705205.0}, {"date": "2021-01-19", "close": 38.99, "volume": 1547439.0}, {"date": "2021-01-20", "close": 38.78, "volume": 726603.0}, {"date": "2021-01-21", "close": 39.93, "volume": 456257.0}, {"date": "2021-01-22", "close": 40.09, "volume": 385458.0}, {"date": "2021-01-25", "close": 39.53, "volume": 198189.0}, {"date": "2021-01-26", "close": 37.44, "volume": 318023.0}, {"date": "2021-01-27", "close": 34.92, "volume": 400739.0}, {"date": "2021-01-28", "close": 36.16, "volume": 438949.0}, {"date": "2021-01-29", "close": 34.24, "volume": 347962.0}, {"date": "2021-02-01", "close": 36.15, "volume": 308057.0}, {"date": "2021-02-02", "close": 37.34, "volume": 346798.0}, {"date": "2021-02-03", "close": 36.12, "volume": 221729.0}, {"date": "2021-02-04", "close": 37.33, "volume": 189795.0}, {"date": "2021-02-05", "close": 36.9, "volume": 278898.0}, {"date": "2021-02-08", "close": 38.8, "volume": 451021.0}, {"date": "2021-02-09", "close": 38.22, "volume": 214004.0}, {"date": "2021-02-10", "close": 38.56, "volume": 416068.0}, {"date": "2021-02-11", "close": 38.92, "volume": 472459.0}, {"date": "2021-02-12", "close": 39.76, "volume": 306107.0}, {"date": "2021-02-16", "close": 40.45, "volume": 367791.0}, {"date": "2021-02-17", "close": 39.54, "volume": 326540.0}, {"date": "2021-02-18", "close": 38.43, "volume": 309169.0}, {"date": "2021-02-19", "close": 39.75, "volume": 335501.0}, {"date": "2021-02-22", "close": 39.02, "volume": 329380.0}, {"date": "2021-02-23", "close": 37.26, "volume": 443122.0}, {"date": "2021-02-24", "close": 38.73, "volume": 243633.0}, {"date": "2021-02-25", "close": 36.56, "volume": 306191.0}, {"date": "2021-02-26", "close": 36.87, "volume": 315674.0}, {"date": "2021-03-01", "close": 39.71, "volume": 431381.0}, {"date": "2021-03-02", "close": 37.94, "volume": 246562.0}, {"date": "2021-03-03", "close": 38.47, "volume": 381648.0}, {"date": "2021-03-04", "close": 35.78, "volume": 370196.0}, {"date": "2021-03-05", "close": 37.2, "volume": 424056.0}, {"date": "2021-03-08", "close": 34.71, "volume": 305707.0}, {"date": "2021-03-09", "close": 37.67, "volume": 458312.0}, {"date": "2021-03-10", "close": 38.06, "volume": 407502.0}, {"date": "2021-03-11", "close": 39.82, "volume": 667203.0}, {"date": "2021-03-12", "close": 39.79, "volume": 312403.0}, {"date": "2021-03-15", "close": 40.9, "volume": 368791.0}, {"date": "2021-03-16", "close": 42.55, "volume": 942332.0}, {"date": "2021-03-17", "close": 42.82, "volume": 412238.0}, {"date": "2021-03-18", "close": 38.67, "volume": 476388.0}, {"date": "2021-03-19", "close": 38.47, "volume": 609513.0}, {"date": "2021-03-22", "close": 39.06, "volume": 275853.0}, {"date": "2021-03-23", "close": 36.19, "volume": 480647.0}, {"date": "2021-03-24", "close": 36.4, "volume": 300489.0}, {"date": "2021-03-25", "close": 37.06, "volume": 390861.0}, {"date": "2021-03-26", "close": 39.19, "volume": 372605.0}, {"date": "2021-03-29", "close": 37.43, "volume": 249915.0}, {"date": "2021-03-30", "close": 38.23, "volume": 185229.0}, {"date": "2021-03-31", "close": 41.09, "volume": 441728.0}, {"date": "2021-04-01", "close": 47.6, "volume": 1010089.0}, {"date": "2021-04-05", "close": 49.32, "volume": 883525.0}, {"date": "2021-04-06", "close": 48.4, "volume": 405839.0}, {"date": "2021-04-07", "close": 46.96, "volume": 270987.0}, {"date": "2021-04-08", "close": 45.71, "volume": 605812.0}, {"date": "2021-04-09", "close": 44.33, "volume": 573441.0}, {"date": "2021-04-12", "close": 43.23, "volume": 538828.0}, {"date": "2021-04-13", "close": 43.01, "volume": 496643.0}, {"date": "2021-04-14", "close": 43.5, "volume": 312294.0}, {"date": "2021-04-15", "close": 44.31, "volume": 355449.0}, {"date": "2021-04-16", "close": 42.66, "volume": 469074.0}, {"date": "2021-04-19", "close": 42.04, "volume": 387623.0}, {"date": "2021-04-20", "close": 40.92, "volume": 299339.0}, {"date": "2021-04-21", "close": 43.71, "volume": 323356.0}, {"date": "2021-04-22", "close": 42.07, "volume": 268669.0}, {"date": "2021-04-23", "close": 43.97, "volume": 325765.0}, {"date": "2021-04-26", "close": 44.42, "volume": 222360.0}, {"date": "2021-04-27", "close": 44.03, "volume": 279280.0}, {"date": "2021-04-28", "close": 44.08, "volume": 166340.0}, {"date": "2021-04-29", "close": 42.93, "volume": 443484.0}, {"date": "2021-04-30", "close": 41.53, "volume": 219552.0}, {"date": "2021-05-03", "close": 42.03, "volume": 275116.0}, {"date": "2021-05-04", "close": 40.8, "volume": 322662.0}, {"date": "2021-05-05", "close": 39.93, "volume": 539664.0}, {"date": "2021-05-06", "close": 40.27, "volume": 220847.0}, {"date": "2021-05-07", "close": 41.02, "volume": 144750.0}, {"date": "2021-05-10", "close": 38.7, "volume": 457145.0}, {"date": "2021-05-11", "close": 38.52, "volume": 454823.0}, {"date": "2021-05-12", "close": 35.51, "volume": 356370.0}, {"date": "2021-05-13", "close": 37.07, "volume": 277546.0}, {"date": "2021-05-14", "close": 38.3, "volume": 182192.0}, {"date": "2021-05-17", "close": 38.16, "volume": 178655.0}, {"date": "2021-05-18", "close": 37.73, "volume": 136443.0}, {"date": "2021-05-19", "close": 38.89, "volume": 169276.0}, {"date": "2021-05-20", "close": 40.19, "volume": 164708.0}, {"date": "2021-05-21", "close": 39.58, "volume": 154071.0}, {"date": "2021-05-24", "close": 40.65, "volume": 196484.0}, {"date": "2021-05-25", "close": 40.15, "volume": 196628.0}, {"date": "2021-05-26", "close": 40.63, "volume": 142168.0}, {"date": "2021-05-27", "close": 40.97, "volume": 151023.0}, {"date": "2021-05-28", "close": 41.44, "volume": 164281.0}, {"date": "2021-06-01", "close": 41.68, "volume": 224112.0}, {"date": "2021-06-02", "close": 41.2, "volume": 134376.0}, {"date": "2021-06-03", "close": 40.07, "volume": 116545.0}, {"date": "2021-06-04", "close": 41.51, "volume": 118514.0}, {"date": "2021-06-07", "close": 41.55, "volume": 143863.0}, {"date": "2021-06-08", "close": 41.48, "volume": 122723.0}, {"date": "2021-06-09", "close": 40.51, "volume": 143064.0}, {"date": "2021-06-10", "close": 40.95, "volume": 139682.0}, {"date": "2021-06-11", "close": 41.51, "volume": 152074.0}, {"date": "2021-06-14", "close": 41.75, "volume": 162298.0}, {"date": "2021-06-15", "close": 41.69, "volume": 107406.0}, {"date": "2021-06-16", "close": 41.42, "volume": 108770.0}, {"date": "2021-06-17", "close": 41.14, "volume": 108582.0}, {"date": "2021-06-18", "close": 38.49, "volume": 441467.0}, {"date": "2021-06-21", "close": 38.16, "volume": 325472.0}, {"date": "2021-06-22", "close": 38.61, "volume": 186573.0}, {"date": "2021-06-23", "close": 38.62, "volume": 272339.0}, {"date": "2021-06-24", "close": 39.58, "volume": 285491.0}, {"date": "2021-06-25", "close": 39.12, "volume": 645295.0}, {"date": "2021-06-28", "close": 40.6, "volume": 165790.0}, {"date": "2021-06-29", "close": 40.65, "volume": 105268.0}, {"date": "2021-06-30", "close": 40.42, "volume": 114126.0}, {"date": "2021-07-01", "close": 39.81, "volume": 310417.0}, {"date": "2021-07-02", "close": 39.51, "volume": 222513.0}, {"date": "2021-07-06", "close": 38.69, "volume": 143054.0}, {"date": "2021-07-07", "close": 37.94, "volume": 181222.0}, {"date": "2021-07-08", "close": 36.84, "volume": 210311.0}, {"date": "2021-07-09", "close": 37.97, "volume": 146735.0}, {"date": "2021-07-12", "close": 38.29, "volume": 86944.0}, {"date": "2021-07-13", "close": 37.33, "volume": 143418.0}, {"date": "2021-07-14", "close": 36.59, "volume": 181726.0}, {"date": "2021-07-15", "close": 35.4, "volume": 360834.0}, {"date": "2021-07-16", "close": 34.5, "volume": 213627.0}, {"date": "2021-07-19", "close": 34.06, "volume": 303864.0}, {"date": "2021-07-20", "close": 35.5, "volume": 279539.0}, {"date": "2021-07-21", "close": 37.45, "volume": 174421.0}, {"date": "2021-07-22", "close": 37.4, "volume": 200660.0}, {"date": "2021-07-23", "close": 37.55, "volume": 127282.0}, {"date": "2021-07-26", "close": 37.2, "volume": 135015.0}, {"date": "2021-07-27", "close": 35.78, "volume": 133311.0}, {"date": "2021-07-28", "close": 37.32, "volume": 176448.0}, {"date": "2021-07-29", "close": 37.74, "volume": 120440.0}, {"date": "2021-07-30", "close": 38.55, "volume": 130915.0}, {"date": "2021-08-02", "close": 38.56, "volume": 168070.0}, {"date": "2021-08-03", "close": 39.07, "volume": 242514.0}, {"date": "2021-08-04", "close": 38.71, "volume": 194244.0}, {"date": "2021-08-05", "close": 43.65, "volume": 561431.0}, {"date": "2021-08-06", "close": 45.56, "volume": 434021.0}, {"date": "2021-08-09", "close": 44.2, "volume": 204464.0}, {"date": "2021-08-10", "close": 44.06, "volume": 128218.0}, {"date": "2021-08-11", "close": 44.22, "volume": 137014.0}, {"date": "2021-08-12", "close": 43.69, "volume": 167516.0}, {"date": "2021-08-13", "close": 43.07, "volume": 220445.0}, {"date": "2021-08-16", "close": 43.19, "volume": 146407.0}, {"date": "2021-08-17", "close": 41.93, "volume": 179606.0}, {"date": "2021-08-18", "close": 42.63, "volume": 183751.0}, {"date": "2021-08-19", "close": 42.6, "volume": 146808.0}, {"date": "2021-08-20", "close": 42.52, "volume": 148109.0}, {"date": "2021-08-23", "close": 44.41, "volume": 158785.0}, {"date": "2021-08-24", "close": 45.25, "volume": 178510.0}, {"date": "2021-08-25", "close": 49.05, "volume": 632941.0}, {"date": "2021-08-26", "close": 48.41, "volume": 293452.0}, {"date": "2021-08-27", "close": 51.67, "volume": 420945.0}, {"date": "2021-08-30", "close": 50.9, "volume": 299734.0}, {"date": "2021-08-31", "close": 49.71, "volume": 660162.0}, {"date": "2021-09-01", "close": 48.58, "volume": 210095.0}, {"date": "2021-09-02", "close": 49.84, "volume": 157323.0}, {"date": "2021-09-03", "close": 50.06, "volume": 224439.0}, {"date": "2021-09-07", "close": 50.05, "volume": 215056.0}, {"date": "2021-09-08", "close": 48.8, "volume": 153364.0}, {"date": "2021-09-09", "close": 48.86, "volume": 155511.0}, {"date": "2021-09-10", "close": 48.71, "volume": 150565.0}, {"date": "2021-09-13", "close": 49.15, "volume": 186739.0}, {"date": "2021-09-14", "close": 49.23, "volume": 141630.0}, {"date": "2021-09-15", "close": 49.2, "volume": 139650.0}, {"date": "2021-09-16", "close": 49.44, "volume": 217758.0}, {"date": "2021-09-17", "close": 48.88, "volume": 551392.0}, {"date": "2021-09-20", "close": 48.22, "volume": 209670.0}, {"date": "2021-09-21", "close": 47.85, "volume": 120231.0}, {"date": "2021-09-22", "close": 48.47, "volume": 209909.0}, {"date": "2021-09-23", "close": 50.13, "volume": 156776.0}, {"date": "2021-09-24", "close": 49.15, "volume": 180491.0}, {"date": "2021-09-27", "close": 49.76, "volume": 167636.0}, {"date": "2021-09-28", "close": 47.68, "volume": 197760.0}, {"date": "2021-09-29", "close": 46.71, "volume": 219474.0}, {"date": "2021-09-30", "close": 47.03, "volume": 220007.0}, {"date": "2021-10-01", "close": 47.81, "volume": 192515.0}, {"date": "2021-10-04", "close": 45.52, "volume": 238734.0}, {"date": "2021-10-05", "close": 45.95, "volume": 156733.0}, {"date": "2021-10-06", "close": 45.88, "volume": 160846.0}, {"date": "2021-10-07", "close": 47.46, "volume": 262098.0}, {"date": "2021-10-08", "close": 47.18, "volume": 162441.0}, {"date": "2021-10-11", "close": 48.56, "volume": 420860.0}, {"date": "2021-10-12", "close": 47.66, "volume": 345376.0}, {"date": "2021-10-13", "close": 47.19, "volume": 217961.0}, {"date": "2021-10-14", "close": 48.45, "volume": 163777.0}, {"date": "2021-10-15", "close": 49.37, "volume": 607120.0}, {"date": "2021-10-18", "close": 49.64, "volume": 311460.0}, {"date": "2021-10-19", "close": 51.21, "volume": 347474.0}, {"date": "2021-10-20", "close": 49.97, "volume": 284023.0}, {"date": "2021-10-21", "close": 49.45, "volume": 179324.0}, {"date": "2021-10-22", "close": 49.29, "volume": 168817.0}, {"date": "2021-10-25", "close": 49.32, "volume": 186466.0}, {"date": "2021-10-26", "close": 50.86, "volume": 636461.0}, {"date": "2021-10-27", "close": 50.17, "volume": 230655.0}, {"date": "2021-10-28", "close": 53.99, "volume": 595207.0}, {"date": "2021-10-29", "close": 54.93, "volume": 402434.0}, {"date": "2021-11-01", "close": 56.7, "volume": 487750.0}, {"date": "2021-11-02", "close": 57.03, "volume": 330283.0}, {"date": "2021-11-03", "close": 59.04, "volume": 551310.0}, {"date": "2021-11-04", "close": 57.91, "volume": 791299.0}, {"date": "2021-11-05", "close": 61.06, "volume": 484976.0}, {"date": "2021-11-08", "close": 61.85, "volume": 382007.0}, {"date": "2021-11-09", "close": 62.14, "volume": 383406.0}, {"date": "2021-11-10", "close": 60.43, "volume": 612335.0}, {"date": "2021-11-11", "close": 61.13, "volume": 300294.0}, {"date": "2021-11-12", "close": 61.41, "volume": 324250.0}, {"date": "2021-11-15", "close": 61.81, "volume": 357380.0}, {"date": "2021-11-16", "close": 64.16, "volume": 511423.0}, {"date": "2021-11-17", "close": 63.02, "volume": 367522.0}, {"date": "2021-11-18", "close": 62.95, "volume": 315128.0}, {"date": "2021-11-19", "close": 62.56, "volume": 303077.0}, {"date": "2021-11-22", "close": 63.58, "volume": 490891.0}, {"date": "2021-11-23", "close": 63.83, "volume": 477412.0}, {"date": "2021-11-24", "close": 64.72, "volume": 246470.0}, {"date": "2021-11-26", "close": 62.83, "volume": 240357.0}, {"date": "2021-11-29", "close": 62.21, "volume": 519473.0}, {"date": "2021-11-30", "close": 61.82, "volume": 983428.0}, {"date": "2021-12-01", "close": 63.48, "volume": 682292.0}, {"date": "2021-12-02", "close": 63.99, "volume": 332460.0}, {"date": "2021-12-03", "close": 61.96, "volume": 339107.0}, {"date": "2021-12-06", "close": 63.45, "volume": 318818.0}, {"date": "2021-12-07", "close": 68.73, "volume": 713874.0}, {"date": "2021-12-08", "close": 68.91, "volume": 467253.0}, {"date": "2021-12-09", "close": 65.85, "volume": 326329.0}, {"date": "2021-12-10", "close": 66.0, "volume": 448674.0}, {"date": "2021-12-13", "close": 63.41, "volume": 422245.0}, {"date": "2021-12-14", "close": 63.47, "volume": 363813.0}, {"date": "2021-12-15", "close": 67.25, "volume": 474347.0}, {"date": "2021-12-16", "close": 61.94, "volume": 462517.0}, {"date": "2021-12-17", "close": 63.21, "volume": 917025.0}, {"date": "2021-12-20", "close": 62.82, "volume": 413239.0}, {"date": "2021-12-21", "close": 65.29, "volume": 296347.0}, {"date": "2021-12-22", "close": 66.77, "volume": 184112.0}, {"date": "2021-12-23", "close": 68.08, "volume": 275884.0}, {"date": "2021-12-27", "close": 72.84, "volume": 387766.0}, {"date": "2021-12-28", "close": 71.42, "volume": 308665.0}, {"date": "2021-12-29", "close": 73.36, "volume": 283296.0}, {"date": "2021-12-30", "close": 73.11, "volume": 725831.0}, {"date": "2021-12-31", "close": 74.56, "volume": 449120.0}, {"date": "2022-01-03", "close": 76.77, "volume": 653015.0}, {"date": "2022-01-04", "close": 74.98, "volume": 789263.0}, {"date": "2022-01-05", "close": 70.19, "volume": 461516.0}, {"date": "2022-01-06", "close": 72.17, "volume": 454740.0}, {"date": "2022-01-07", "close": 68.67, "volume": 402620.0}, {"date": "2022-01-10", "close": 67.13, "volume": 584737.0}, {"date": "2022-01-11", "close": 68.54, "volume": 338758.0}, {"date": "2022-01-12", "close": 70.21, "volume": 352341.0}, {"date": "2022-01-13", "close": 67.4, "volume": 431218.0}, {"date": "2022-01-14", "close": 71.39, "volume": 296420.0}, {"date": "2022-01-18", "close": 65.89, "volume": 425724.0}, {"date": "2022-01-19", "close": 62.84, "volume": 477724.0}, {"date": "2022-01-20", "close": 60.94, "volume": 314980.0}, {"date": "2022-01-21", "close": 59.99, "volume": 474515.0}, {"date": "2022-01-24", "close": 61.72, "volume": 632397.0}, {"date": "2022-01-25", "close": 59.41, "volume": 342331.0}, {"date": "2022-01-26", "close": 61.64, "volume": 465204.0}, {"date": "2022-01-27", "close": 57.3, "volume": 468032.0}, {"date": "2022-01-28", "close": 59.09, "volume": 517723.0}, {"date": "2022-01-31", "close": 62.61, "volume": 479885.0}, {"date": "2022-02-01", "close": 63.27, "volume": 278776.0}, {"date": "2022-02-02", "close": 63.58, "volume": 301250.0}, {"date": "2022-02-03", "close": 61.14, "volume": 319025.0}, {"date": "2022-02-04", "close": 62.89, "volume": 291556.0}, {"date": "2022-02-07", "close": 63.24, "volume": 467516.0}, {"date": "2022-02-08", "close": 67.28, "volume": 1089733.0}, {"date": "2022-02-09", "close": 71.68, "volume": 709968.0}, {"date": "2022-02-10", "close": 71.25, "volume": 952877.0}, {"date": "2022-02-11", "close": 64.75, "volume": 709474.0}, {"date": "2022-02-14", "close": 65.99, "volume": 447743.0}, {"date": "2022-02-15", "close": 70.4, "volume": 412947.0}, {"date": "2022-02-16", "close": 71.48, "volume": 398931.0}, {"date": "2022-02-17", "close": 68.79, "volume": 279603.0}, {"date": "2022-02-18", "close": 67.55, "volume": 279058.0}, {"date": "2022-02-22", "close": 65.41, "volume": 346743.0}, {"date": "2022-02-23", "close": 63.84, "volume": 363799.0}, {"date": "2022-02-24", "close": 67.75, "volume": 503524.0}, {"date": "2022-02-25", "close": 69.44, "volume": 324540.0}, {"date": "2022-02-28", "close": 69.22, "volume": 500629.0}, {"date": "2022-03-01", "close": 66.71, "volume": 514414.0}, {"date": "2022-03-02", "close": 71.59, "volume": 541196.0}, {"date": "2022-03-03", "close": 69.14, "volume": 449674.0}, {"date": "2022-03-04", "close": 61.63, "volume": 859248.0}, {"date": "2022-03-07", "close": 58.84, "volume": 546797.0}, {"date": "2022-03-08", "close": 62.11, "volume": 611090.0}, {"date": "2022-03-09", "close": 65.73, "volume": 552443.0}, {"date": "2022-03-10", "close": 64.87, "volume": 255491.0}, {"date": "2022-03-11", "close": 63.38, "volume": 275425.0}, {"date": "2022-03-14", "close": 59.17, "volume": 527907.0}, {"date": "2022-03-15", "close": 64.43, "volume": 529177.0}, {"date": "2022-03-16", "close": 71.81, "volume": 724163.0}, {"date": "2022-03-17", "close": 75.36, "volume": 652880.0}, {"date": "2022-03-18", "close": 80.53, "volume": 1319939.0}, {"date": "2022-03-21", "close": 78.53, "volume": 700302.0}, {"date": "2022-03-22", "close": 81.3, "volume": 480842.0}, {"date": "2022-03-23", "close": 78.56, "volume": 540271.0}, {"date": "2022-03-24", "close": 82.53, "volume": 534126.0}, {"date": "2022-03-25", "close": 78.51, "volume": 674863.0}, {"date": "2022-03-28", "close": 78.57, "volume": 588629.0}, {"date": "2022-03-29", "close": 81.15, "volume": 523504.0}, {"date": "2022-03-30", "close": 77.45, "volume": 495234.0}, {"date": "2022-03-31", "close": 75.53, "volume": 436566.0}, {"date": "2022-04-01", "close": 71.55, "volume": 990980.0}, {"date": "2022-04-04", "close": 72.3, "volume": 352143.0}, {"date": "2022-04-05", "close": 65.59, "volume": 758767.0}, {"date": "2022-04-06", "close": 61.8, "volume": 626725.0}, {"date": "2022-04-07", "close": 61.76, "volume": 754235.0}, {"date": "2022-04-08", "close": 59.1, "volume": 761468.0}, {"date": "2022-04-11", "close": 56.76, "volume": 538761.0}, {"date": "2022-04-12", "close": 57.05, "volume": 779604.0}, {"date": "2022-04-13", "close": 58.37, "volume": 432942.0}, {"date": "2022-04-14", "close": 56.43, "volume": 343420.0}, {"date": "2022-04-18", "close": 56.5, "volume": 456467.0}, {"date": "2022-04-19", "close": 58.18, "volume": 425190.0}, {"date": "2022-04-20", "close": 57.93, "volume": 380308.0}, {"date": "2022-04-21", "close": 56.45, "volume": 453844.0}, {"date": "2022-04-22", "close": 54.83, "volume": 293913.0}, {"date": "2022-04-25", "close": 56.49, "volume": 422954.0}, {"date": "2022-04-26", "close": 53.93, "volume": 351190.0}, {"date": "2022-04-27", "close": 53.58, "volume": 308634.0}, {"date": "2022-04-28", "close": 56.71, "volume": 324307.0}, {"date": "2022-04-29", "close": 54.45, "volume": 268797.0}, {"date": "2022-05-02", "close": 56.01, "volume": 409335.0}, {"date": "2022-05-03", "close": 56.99, "volume": 277045.0}, {"date": "2022-05-04", "close": 60.7, "volume": 459771.0}, {"date": "2022-05-05", "close": 57.14, "volume": 1041875.0}, {"date": "2022-05-06", "close": 58.2, "volume": 576951.0}, {"date": "2022-05-09", "close": 54.54, "volume": 487851.0}, {"date": "2022-05-10", "close": 55.46, "volume": 412773.0}, {"date": "2022-05-11", "close": 53.08, "volume": 626479.0}, {"date": "2022-05-12", "close": 54.28, "volume": 367906.0}, {"date": "2022-05-13", "close": 58.65, "volume": 403855.0}, {"date": "2022-05-16", "close": 56.38, "volume": 312956.0}, {"date": "2022-05-17", "close": 60.56, "volume": 294777.0}, {"date": "2022-05-18", "close": 57.02, "volume": 372465.0}, {"date": "2022-05-19", "close": 57.27, "volume": 251718.0}, {"date": "2022-05-20", "close": 56.25, "volume": 464455.0}, {"date": "2022-05-23", "close": 57.05, "volume": 239359.0}, {"date": "2022-05-24", "close": 54.16, "volume": 239570.0}, {"date": "2022-05-25", "close": 56.11, "volume": 244188.0}, {"date": "2022-05-26", "close": 59.96, "volume": 337939.0}, {"date": "2022-05-27", "close": 62.39, "volume": 351150.0}, {"date": "2022-05-31", "close": 62.06, "volume": 429731.0}, {"date": "2022-06-01", "close": 61.22, "volume": 256310.0}, {"date": "2022-06-02", "close": 64.22, "volume": 352519.0}, {"date": "2022-06-03", "close": 61.99, "volume": 294216.0}, {"date": "2022-06-06", "close": 62.93, "volume": 251495.0}, {"date": "2022-06-07", "close": 63.64, "volume": 311806.0}, {"date": "2022-06-08", "close": 63.41, "volume": 330914.0}, {"date": "2022-06-09", "close": 60.45, "volume": 387756.0}, {"date": "2022-06-10", "close": 57.84, "volume": 257305.0}, {"date": "2022-06-13", "close": 54.22, "volume": 291911.0}, {"date": "2022-06-14", "close": 55.58, "volume": 277725.0}, {"date": "2022-06-15", "close": 56.01, "volume": 315002.0}, {"date": "2022-06-16", "close": 51.63, "volume": 309390.0}, {"date": "2022-06-17", "close": 52.01, "volume": 418595.0}, {"date": "2022-06-21", "close": 53.84, "volume": 257552.0}, {"date": "2022-06-22", "close": 53.27, "volume": 186839.0}, {"date": "2022-06-23", "close": 53.74, "volume": 338396.0}, {"date": "2022-06-24", "close": 58.2, "volume": 709481.0}, {"date": "2022-06-27", "close": 58.32, "volume": 385542.0}, {"date": "2022-06-28", "close": 56.57, "volume": 251755.0}, {"date": "2022-06-29", "close": 54.77, "volume": 211709.0}, {"date": "2022-06-30", "close": 54.84, "volume": 385125.0}, {"date": "2022-07-01", "close": 47.95, "volume": 948665.0}, {"date": "2022-07-05", "close": 49.05, "volume": 538248.0}, {"date": "2022-07-06", "close": 48.22, "volume": 236791.0}, {"date": "2022-07-07", "close": 51.2, "volume": 274265.0}, {"date": "2022-07-08", "close": 52.27, "volume": 227556.0}, {"date": "2022-07-11", "close": 51.1, "volume": 157776.0}, {"date": "2022-07-12", "close": 52.7, "volume": 253106.0}, {"date": "2022-07-13", "close": 53.82, "volume": 279301.0}, {"date": "2022-07-14", "close": 54.6, "volume": 253908.0}, {"date": "2022-07-15", "close": 56.2, "volume": 193313.0}, {"date": "2022-07-18", "close": 56.16, "volume": 260384.0}, {"date": "2022-07-19", "close": 60.84, "volume": 411300.0}, {"date": "2022-07-20", "close": 64.74, "volume": 613340.0}, {"date": "2022-07-21", "close": 66.55, "volume": 555324.0}, {"date": "2022-07-22", "close": 63.65, "volume": 490720.0}, {"date": "2022-07-25", "close": 63.98, "volume": 276085.0}, {"date": "2022-07-26", "close": 63.35, "volume": 237888.0}, {"date": "2022-07-27", "close": 67.02, "volume": 382512.0}, {"date": "2022-07-28", "close": 68.46, "volume": 251486.0}, {"date": "2022-07-29", "close": 70.33, "volume": 585819.0}, {"date": "2022-08-01", "close": 70.19, "volume": 319743.0}, {"date": "2022-08-02", "close": 70.04, "volume": 289389.0}, {"date": "2022-08-03", "close": 72.7, "volume": 438238.0}, {"date": "2022-08-04", "close": 78.57, "volume": 1021767.0}, {"date": "2022-08-05", "close": 78.18, "volume": 483611.0}, {"date": "2022-08-08", "close": 75.5, "volume": 494202.0}, {"date": "2022-08-09", "close": 68.35, "volume": 852883.0}, {"date": "2022-08-10", "close": 70.73, "volume": 553065.0}, {"date": "2022-08-11", "close": 70.65, "volume": 476165.0}, {"date": "2022-08-12", "close": 76.87, "volume": 747267.0}, {"date": "2022-08-15", "close": 76.35, "volume": 700649.0}, {"date": "2022-08-16", "close": 71.69, "volume": 601661.0}, {"date": "2022-08-17", "close": 69.38, "volume": 505370.0}, {"date": "2022-08-18", "close": 75.19, "volume": 651936.0}, {"date": "2022-08-19", "close": 74.22, "volume": 438981.0}, {"date": "2022-08-22", "close": 70.68, "volume": 399243.0}, {"date": "2022-08-23", "close": 72.22, "volume": 341405.0}, {"date": "2022-08-24", "close": 72.39, "volume": 430201.0}, {"date": "2022-08-25", "close": 81.73, "volume": 1925142.0}, {"date": "2022-08-26", "close": 72.29, "volume": 1640426.0}, {"date": "2022-08-29", "close": 70.26, "volume": 790485.0}, {"date": "2022-08-30", "close": 67.35, "volume": 883934.0}, {"date": "2022-08-31", "close": 66.94, "volume": 481575.0}, {"date": "2022-09-01", "close": 63.55, "volume": 741886.0}, {"date": "2022-09-02", "close": 63.39, "volume": 364411.0}, {"date": "2022-09-06", "close": 62.16, "volume": 426169.0}, {"date": "2022-09-07", "close": 62.55, "volume": 282374.0}, {"date": "2022-09-08", "close": 64.19, "volume": 383631.0}, {"date": "2022-09-09", "close": 65.61, "volume": 354104.0}, {"date": "2022-09-12", "close": 66.32, "volume": 343062.0}, {"date": "2022-09-13", "close": 62.92, "volume": 327597.0}, {"date": "2022-09-14", "close": 63.15, "volume": 209831.0}, {"date": "2022-09-15", "close": 61.74, "volume": 231023.0}, {"date": "2022-09-16", "close": 61.25, "volume": 489639.0}, {"date": "2022-09-19", "close": 61.4, "volume": 248801.0}, {"date": "2022-09-20", "close": 61.34, "volume": 221546.0}, {"date": "2022-09-21", "close": 61.1, "volume": 237323.0}, {"date": "2022-09-22", "close": 58.47, "volume": 301564.0}, {"date": "2022-09-23", "close": 57.34, "volume": 356193.0}, {"date": "2022-09-26", "close": 57.57, "volume": 343500.0}, {"date": "2022-09-27", "close": 59.67, "volume": 335077.0}, {"date": "2022-09-28", "close": 62.58, "volume": 397836.0}, {"date": "2022-09-29", "close": 62.62, "volume": 314422.0}, {"date": "2022-09-30", "close": 60.56, "volume": 627682.0}, {"date": "2022-10-03", "close": 63.25, "volume": 277482.0}, {"date": "2022-10-04", "close": 66.95, "volume": 343721.0}, {"date": "2022-10-05", "close": 67.22, "volume": 607521.0}, {"date": "2022-10-06", "close": 66.48, "volume": 263021.0}, {"date": "2022-10-07", "close": 61.46, "volume": 381324.0}, {"date": "2022-10-10", "close": 59.29, "volume": 356977.0}, {"date": "2022-10-11", "close": 56.01, "volume": 519462.0}, {"date": "2022-10-12", "close": 54.08, "volume": 387859.0}, {"date": "2022-10-13", "close": 55.87, "volume": 485851.0}, {"date": "2022-10-14", "close": 51.71, "volume": 462481.0}, {"date": "2022-10-17", "close": 52.05, "volume": 505057.0}, {"date": "2022-10-18", "close": 50.79, "volume": 749071.0}, {"date": "2022-10-19", "close": 51.04, "volume": 528553.0}, {"date": "2022-10-20", "close": 53.18, "volume": 409770.0}, {"date": "2022-10-21", "close": 55.36, "volume": 273718.0}, {"date": "2022-10-24", "close": 55.43, "volume": 241684.0}, {"date": "2022-10-25", "close": 57.87, "volume": 347458.0}, {"date": "2022-10-26", "close": 58.65, "volume": 302501.0}, {"date": "2022-10-27", "close": 57.33, "volume": 258771.0}, {"date": "2022-10-28", "close": 59.87, "volume": 214510.0}, {"date": "2022-10-31", "close": 58.0, "volume": 296341.0}, {"date": "2022-11-01", "close": 58.76, "volume": 293242.0}, {"date": "2022-11-02", "close": 57.36, "volume": 384154.0}, {"date": "2022-11-03", "close": 59.84, "volume": 582110.0}, {"date": "2022-11-04", "close": 65.05, "volume": 593841.0}, {"date": "2022-11-07", "close": 69.17, "volume": 580766.0}, {"date": "2022-11-08", "close": 69.92, "volume": 380080.0}, {"date": "2022-11-09", "close": 69.83, "volume": 302622.0}, {"date": "2022-11-10", "close": 75.06, "volume": 572897.0}, {"date": "2022-11-11", "close": 77.09, "volume": 343636.0}, {"date": "2022-11-14", "close": 76.41, "volume": 361442.0}, {"date": "2022-11-15", "close": 78.1, "volume": 315454.0}, {"date": "2022-11-16", "close": 74.39, "volume": 402697.0}, {"date": "2022-11-17", "close": 76.51, "volume": 422528.0}, {"date": "2022-11-18", "close": 76.59, "volume": 261050.0}, {"date": "2022-11-21", "close": 77.16, "volume": 450817.0}, {"date": "2022-11-22", "close": 78.7, "volume": 428335.0}, {"date": "2022-11-23", "close": 79.07, "volume": 330793.0}, {"date": "2022-11-25", "close": 79.38, "volume": 93576.0}, {"date": "2022-11-28", "close": 76.69, "volume": 277813.0}, {"date": "2022-11-29", "close": 76.31, "volume": 316240.0}, {"date": "2022-11-30", "close": 79.86, "volume": 376465.0}, {"date": "2022-12-01", "close": 79.21, "volume": 245827.0}, {"date": "2022-12-02", "close": 78.76, "volume": 217572.0}, {"date": "2022-12-05", "close": 80.11, "volume": 303240.0}, {"date": "2022-12-06", "close": 78.04, "volume": 455484.0}, {"date": "2022-12-07", "close": 78.11, "volume": 220921.0}, {"date": "2022-12-08", "close": 81.93, "volume": 432585.0}, {"date": "2022-12-09", "close": 81.95, "volume": 355368.0}, {"date": "2022-12-12", "close": 83.34, "volume": 401736.0}, {"date": "2022-12-13", "close": 86.52, "volume": 551141.0}, {"date": "2022-12-14", "close": 85.41, "volume": 388114.0}, {"date": "2022-12-15", "close": 82.76, "volume": 520902.0}, {"date": "2022-12-16", "close": 81.43, "volume": 775563.0}, {"date": "2022-12-19", "close": 78.6, "volume": 525062.0}, {"date": "2022-12-20", "close": 80.48, "volume": 346680.0}, {"date": "2022-12-21", "close": 82.65, "volume": 312710.0}, {"date": "2022-12-22", "close": 80.43, "volume": 719235.0}, {"date": "2022-12-23", "close": 80.27, "volume": 234085.0}, {"date": "2022-12-27", "close": 79.22, "volume": 178571.0}, {"date": "2022-12-28", "close": 77.38, "volume": 157117.0}, {"date": "2022-12-29", "close": 79.37, "volume": 211716.0}, {"date": "2022-12-30", "close": 79.36, "volume": 230069.0}, {"date": "2023-01-03", "close": 78.2, "volume": 375566.0}, {"date": "2023-01-04", "close": 78.69, "volume": 324946.0}, {"date": "2023-01-05", "close": 82.42, "volume": 499933.0}, {"date": "2023-01-06", "close": 87.54, "volume": 565933.0}, {"date": "2023-01-09", "close": 92.24, "volume": 779275.0}, {"date": "2023-01-10", "close": 93.08, "volume": 484688.0}, {"date": "2023-01-11", "close": 95.44, "volume": 701993.0}, {"date": "2023-01-12", "close": 97.67, "volume": 514912.0}, {"date": "2023-01-13", "close": 100.51, "volume": 407032.0}, {"date": "2023-01-17", "close": 102.0, "volume": 416360.0}, {"date": "2023-01-18", "close": 102.02, "volume": 739927.0}, {"date": "2023-01-19", "close": 98.18, "volume": 560694.0}, {"date": "2023-01-20", "close": 102.31, "volume": 447139.0}, {"date": "2023-01-23", "close": 107.24, "volume": 608123.0}, {"date": "2023-01-24", "close": 107.88, "volume": 384100.0}, {"date": "2023-01-25", "close": 110.59, "volume": 519147.0}, {"date": "2023-01-26", "close": 113.73, "volume": 481521.0}, {"date": "2023-01-27", "close": 110.44, "volume": 432089.0}, {"date": "2023-01-30", "close": 107.83, "volume": 552461.0}, {"date": "2023-01-31", "close": 109.95, "volume": 506178.0}, {"date": "2023-02-01", "close": 115.15, "volume": 757214.0}, {"date": "2023-02-02", "close": 118.97, "volume": 681156.0}, {"date": "2023-02-03", "close": 118.04, "volume": 666485.0}, {"date": "2023-02-06", "close": 115.94, "volume": 599569.0}, {"date": "2023-02-07", "close": 118.73, "volume": 665704.0}, {"date": "2023-02-08", "close": 117.57, "volume": 645663.0}, {"date": "2023-02-09", "close": 124.41, "volume": 1116475.0}, {"date": "2023-02-10", "close": 123.36, "volume": 659735.0}, {"date": "2023-02-13", "close": 128.33, "volume": 747700.0}, {"date": "2023-02-14", "close": 127.47, "volume": 761794.0}, {"date": "2023-02-15", "close": 128.85, "volume": 525263.0}, {"date": "2023-02-16", "close": 127.3, "volume": 516091.0}, {"date": "2023-02-17", "close": 121.93, "volume": 1158739.0}, {"date": "2023-02-21", "close": 120.85, "volume": 741933.0}, {"date": "2023-02-22", "close": 122.28, "volume": 504109.0}, {"date": "2023-02-23", "close": 124.71, "volume": 605701.0}, {"date": "2023-02-24", "close": 123.47, "volume": 490538.0}, {"date": "2023-02-27", "close": 125.29, "volume": 358689.0}, {"date": "2023-02-28", "close": 128.54, "volume": 860299.0}, {"date": "2023-03-01", "close": 132.24, "volume": 582315.0}, {"date": "2023-03-02", "close": 129.17, "volume": 2077298.0}, {"date": "2023-03-03", "close": 129.91, "volume": 562941.0}, {"date": "2023-03-06", "close": 128.85, "volume": 495897.0}, {"date": "2023-03-07", "close": 128.0, "volume": 443264.0}, {"date": "2023-03-08", "close": 131.09, "volume": 505622.0}, {"date": "2023-03-09", "close": 129.57, "volume": 893981.0}, {"date": "2023-03-10", "close": 123.69, "volume": 844906.0}, {"date": "2023-03-13", "close": 122.54, "volume": 716704.0}, {"date": "2023-03-14", "close": 128.84, "volume": 663876.0}, {"date": "2023-03-15", "close": 123.86, "volume": 672789.0}, {"date": "2023-03-16", "close": 129.96, "volume": 625994.0}, {"date": "2023-03-17", "close": 128.22, "volume": 993515.0}, {"date": "2023-03-20", "close": 131.51, "volume": 613791.0}, {"date": "2023-03-21", "close": 133.45, "volume": 664868.0}, {"date": "2023-03-22", "close": 131.41, "volume": 496305.0}, {"date": "2023-03-23", "close": 131.38, "volume": 877716.0}, {"date": "2023-03-24", "close": 128.69, "volume": 586181.0}, {"date": "2023-03-27", "close": 129.18, "volume": 540732.0}, {"date": "2023-03-28", "close": 124.73, "volume": 587823.0}, {"date": "2023-03-29", "close": 132.19, "volume": 634553.0}, {"date": "2023-03-30", "close": 133.44, "volume": 394080.0}, {"date": "2023-03-31", "close": 133.25, "volume": 368175.0}, {"date": "2023-04-03", "close": 132.42, "volume": 387856.0}, {"date": "2023-04-04", "close": 128.74, "volume": 330318.0}, {"date": "2023-04-05", "close": 126.92, "volume": 546452.0}, {"date": "2023-04-06", "close": 125.34, "volume": 398600.0}, {"date": "2023-04-10", "close": 127.28, "volume": 582701.0}, {"date": "2023-04-11", "close": 125.84, "volume": 442114.0}, {"date": "2023-04-12", "close": 124.8, "volume": 380910.0}, {"date": "2023-04-13", "close": 127.11, "volume": 403195.0}, {"date": "2023-04-14", "close": 127.68, "volume": 589606.0}, {"date": "2023-04-17", "close": 128.05, "volume": 427284.0}, {"date": "2023-04-18", "close": 128.97, "volume": 365014.0}, {"date": "2023-04-19", "close": 126.51, "volume": 291998.0}, {"date": "2023-04-20", "close": 125.34, "volume": 624802.0}, {"date": "2023-04-21", "close": 125.37, "volume": 584183.0}, {"date": "2023-04-24", "close": 126.0, "volume": 362763.0}, {"date": "2023-04-25", "close": 118.94, "volume": 569729.0}, {"date": "2023-04-26", "close": 118.01, "volume": 379891.0}, {"date": "2023-04-27", "close": 116.41, "volume": 789453.0}, {"date": "2023-04-28", "close": 118.3, "volume": 337316.0}, {"date": "2023-05-01", "close": 123.09, "volume": 495272.0}, {"date": "2023-05-02", "close": 121.73, "volume": 458048.0}, {"date": "2023-05-03", "close": 122.61, "volume": 474500.0}, {"date": "2023-05-04", "close": 113.54, "volume": 1422973.0}, {"date": "2023-05-05", "close": 120.2, "volume": 575726.0}, {"date": "2023-05-08", "close": 120.04, "volume": 295529.0}, {"date": "2023-05-09", "close": 119.9, "volume": 369265.0}, {"date": "2023-05-10", "close": 126.24, "volume": 493525.0}, {"date": "2023-05-11", "close": 125.14, "volume": 431605.0}, {"date": "2023-05-12", "close": 122.11, "volume": 386554.0}, {"date": "2023-05-15", "close": 127.99, "volume": 476182.0}, {"date": "2023-05-16", "close": 129.92, "volume": 581697.0}, {"date": "2023-05-17", "close": 137.69, "volume": 604583.0}, {"date": "2023-05-18", "close": 144.52, "volume": 682258.0}, {"date": "2023-05-19", "close": 141.59, "volume": 463193.0}, {"date": "2023-05-22", "close": 143.98, "volume": 459165.0}, {"date": "2023-05-23", "close": 142.49, "volume": 434216.0}, {"date": "2023-05-24", "close": 141.05, "volume": 515670.0}, {"date": "2023-05-25", "close": 151.89, "volume": 713101.0}, {"date": "2023-05-26", "close": 160.96, "volume": 711339.0}, {"date": "2023-05-30", "close": 160.36, "volume": 543582.0}, {"date": "2023-05-31", "close": 157.55, "volume": 680237.0}, {"date": "2023-06-01", "close": 162.09, "volume": 651386.0}, {"date": "2023-06-02", "close": 162.36, "volume": 356989.0}, {"date": "2023-06-05", "close": 162.83, "volume": 488474.0}, {"date": "2023-06-06", "close": 165.09, "volume": 392186.0}, {"date": "2023-06-07", "close": 170.5, "volume": 707567.0}, {"date": "2023-06-08", "close": 173.28, "volume": 395829.0}, {"date": "2023-06-09", "close": 172.61, "volume": 376898.0}, {"date": "2023-06-12", "close": 180.89, "volume": 604470.0}, {"date": "2023-06-13", "close": 180.28, "volume": 504254.0}, {"date": "2023-06-14", "close": 172.92, "volume": 981162.0}, {"date": "2023-06-15", "close": 170.97, "volume": 685267.0}, {"date": "2023-06-16", "close": 169.08, "volume": 912157.0}, {"date": "2023-06-20", "close": 166.4, "volume": 660463.0}, {"date": "2023-06-21", "close": 165.86, "volume": 609243.0}, {"date": "2023-06-22", "close": 170.03, "volume": 427329.0}, {"date": "2023-06-23", "close": 168.47, "volume": 503827.0}, {"date": "2023-06-26", "close": 168.24, "volume": 538548.0}, {"date": "2023-06-27", "close": 174.17, "volume": 419354.0}, {"date": "2023-06-28", "close": 174.67, "volume": 442198.0}, {"date": "2023-06-29", "close": 179.03, "volume": 458459.0}, {"date": "2023-06-30", "close": 183.33, "volume": 725702.0}, {"date": "2023-07-03", "close": 181.74, "volume": 313566.0}, {"date": "2023-07-05", "close": 178.58, "volume": 475816.0}, {"date": "2023-07-06", "close": 172.99, "volume": 441285.0}, {"date": "2023-07-07", "close": 173.07, "volume": 341922.0}, {"date": "2023-07-10", "close": 177.93, "volume": 362194.0}, {"date": "2023-07-11", "close": 174.12, "volume": 460939.0}, {"date": "2023-07-12", "close": 175.35, "volume": 487745.0}, {"date": "2023-07-13", "close": 182.07, "volume": 470228.0}, {"date": "2023-07-14", "close": 179.85, "volume": 448761.0}, {"date": "2023-07-17", "close": 192.27, "volume": 846090.0}, {"date": "2023-07-18", "close": 191.62, "volume": 461667.0}, {"date": "2023-07-19", "close": 185.18, "volume": 550630.0}, {"date": "2023-07-20", "close": 175.81, "volume": 709925.0}, {"date": "2023-07-21", "close": 175.52, "volume": 380733.0}, {"date": "2023-07-24", "close": 174.47, "volume": 430054.0}, {"date": "2023-07-25", "close": 177.91, "volume": 390048.0}, {"date": "2023-07-26", "close": 176.56, "volume": 214507.0}, {"date": "2023-07-27", "close": 182.75, "volume": 498371.0}, {"date": "2023-07-28", "close": 192.9, "volume": 768083.0}, {"date": "2023-07-31", "close": 200.48, "volume": 777070.0}, {"date": "2023-08-01", "close": 196.21, "volume": 696085.0}, {"date": "2023-08-02", "close": 189.02, "volume": 768531.0}, {"date": "2023-08-03", "close": 186.61, "volume": 765057.0}, {"date": "2023-08-04", "close": 175.74, "volume": 814897.0}, {"date": "2023-08-07", "close": 180.84, "volume": 514786.0}, {"date": "2023-08-08", "close": 177.33, "volume": 515449.0}, {"date": "2023-08-09", "close": 171.91, "volume": 706557.0}, {"date": "2023-08-10", "close": 174.08, "volume": 443628.0}, {"date": "2023-08-11", "close": 167.11, "volume": 757905.0}, {"date": "2023-08-14", "close": 170.39, "volume": 379675.0}, {"date": "2023-08-15", "close": 169.61, "volume": 211870.0}, {"date": "2023-08-16", "close": 165.52, "volume": 381624.0}, {"date": "2023-08-17", "close": 159.83, "volume": 499116.0}, {"date": "2023-08-18", "close": 164.45, "volume": 367067.0}, {"date": "2023-08-21", "close": 171.43, "volume": 304954.0}, {"date": "2023-08-22", "close": 171.955, "volume": 310342.0}, {"date": "2023-08-23", "close": 176.79, "volume": 345048.0}, {"date": "2023-08-24", "close": 169.59, "volume": 380903.0}, {"date": "2023-08-25", "close": 168.55, "volume": 493256.0}, {"date": "2023-08-28", "close": 172.4, "volume": 297261.0}, {"date": "2023-08-29", "close": 183.53, "volume": 529433.0}, {"date": "2023-08-30", "close": 186.96, "volume": 405484.0}, {"date": "2023-08-31", "close": 192.15, "volume": 553454.0}, {"date": "2023-09-01", "close": 192.9, "volume": 363643.0}, {"date": "2023-09-05", "close": 192.58, "volume": 518460.0}, {"date": "2023-09-06", "close": 191.04, "volume": 260871.0}, {"date": "2023-09-07", "close": 180.47, "volume": 603674.0}, {"date": "2023-09-08", "close": 176.76, "volume": 393129.0}, {"date": "2023-09-11", "close": 177.12, "volume": 479389.0}, {"date": "2023-09-12", "close": 178.72, "volume": 447889.0}, {"date": "2023-09-13", "close": 178.3, "volume": 491478.0}, {"date": "2023-09-14", "close": 178.88, "volume": 429606.0}, {"date": "2023-09-15", "close": 167.27, "volume": 2875510.0}, {"date": "2023-09-18", "close": 168.54, "volume": 534376.0}, {"date": "2023-09-19", "close": 166.76, "volume": 366594.0}, {"date": "2023-09-20", "close": 163.03, "volume": 381239.0}, {"date": "2023-09-21", "close": 154.56, "volume": 963050.0}, {"date": "2023-09-22", "close": 156.32, "volume": 489260.0}, {"date": "2023-09-25", "close": 157.73, "volume": 379849.0}, {"date": "2023-09-26", "close": 154.04, "volume": 459882.0}, {"date": "2023-09-27", "close": 157.82, "volume": 440331.0}, {"date": "2023-09-28", "close": 161.67, "volume": 496455.0}, {"date": "2023-09-29", "close": 163.05, "volume": 464844.0}, {"date": "2023-10-02", "close": 162.63, "volume": 439557.0}, {"date": "2023-10-03", "close": 158.56, "volume": 575520.0}, {"date": "2023-10-04", "close": 160.36, "volume": 403817.0}, {"date": "2023-10-05", "close": 158.94, "volume": 347850.0}, {"date": "2023-10-06", "close": 162.15, "volume": 342420.0}, {"date": "2023-10-09", "close": 160.01, "volume": 264949.0}, {"date": "2023-10-10", "close": 165.19, "volume": 590505.0}, {"date": "2023-10-11", "close": 167.65, "volume": 528702.0}, {"date": "2023-10-12", "close": 164.46, "volume": 514495.0}, {"date": "2023-10-13", "close": 160.37, "volume": 632643.0}, {"date": "2023-10-16", "close": 163.05, "volume": 482212.0}, {"date": "2023-10-17", "close": 161.16, "volume": 522824.0}, {"date": "2023-10-18", "close": 156.77, "volume": 341502.0}, {"date": "2023-10-19", "close": 145.92, "volume": 836091.0}, {"date": "2023-10-20", "close": 144.59, "volume": 583832.0}, {"date": "2023-10-23", "close": 144.645, "volume": 470674.0}, {"date": "2023-10-24", "close": 149.66, "volume": 480859.0}, {"date": "2023-10-25", "close": 141.37, "volume": 622849.0}, {"date": "2023-10-26", "close": 138.74, "volume": 497965.0}, {"date": "2023-10-27", "close": 138.04, "volume": 537244.0}, {"date": "2023-10-30", "close": 126.265, "volume": 1626496.0}, {"date": "2023-10-31", "close": 127.5, "volume": 677447.0}, {"date": "2023-11-01", "close": 127.5, "volume": 972070.0}, {"date": "2023-11-02", "close": 128.03, "volume": 1180962.0}, {"date": "2023-11-03", "close": 131.11, "volume": 819167.0}, {"date": "2023-11-06", "close": 129.27, "volume": 473563.0}, {"date": "2023-11-07", "close": 129.43, "volume": 502142.0}, {"date": "2023-11-08", "close": 130.32, "volume": 399833.0}, {"date": "2023-11-09", "close": 124.61, "volume": 702295.0}, {"date": "2023-11-10", "close": 131.31, "volume": 741309.0}, {"date": "2023-11-13", "close": 129.39, "volume": 553579.0}, {"date": "2023-11-14", "close": 137.64, "volume": 711322.0}, {"date": "2023-11-15", "close": 137.72, "volume": 452734.0}, {"date": "2023-11-16", "close": 136.23, "volume": 597340.0}, {"date": "2023-11-17", "close": 132.02, "volume": 825700.0}, {"date": "2023-11-20", "close": 131.67, "volume": 791956.0}, {"date": "2023-11-21", "close": 127.19, "volume": 780739.0}, {"date": "2023-11-22", "close": 128.13, "volume": 488589.0}, {"date": "2023-11-24", "close": 128.36, "volume": 274046.0}, {"date": "2023-11-27", "close": 128.29, "volume": 386639.0}, {"date": "2023-11-28", "close": 125.76, "volume": 387186.0}, {"date": "2023-11-29", "close": 125.15, "volume": 724345.0}, {"date": "2023-11-30", "close": 124.28, "volume": 452310.0}, {"date": "2023-12-01", "close": 125.86, "volume": 454851.0}, {"date": "2023-12-04", "close": 125.11, "volume": 390522.0}, {"date": "2023-12-05", "close": 124.57, "volume": 456268.0}, {"date": "2023-12-06", "close": 122.02, "volume": 399118.0}, {"date": "2023-12-07", "close": 122.65, "volume": 500587.0}, {"date": "2023-12-08", "close": 122.69, "volume": 1394811.0}, {"date": "2023-12-11", "close": 125.58, "volume": 930133.0}, {"date": "2023-12-12", "close": 126.19, "volume": 474068.0}, {"date": "2023-12-13", "close": 131.5, "volume": 708332.0}, {"date": "2023-12-14", "close": 140.43, "volume": 1181622.0}, {"date": "2023-12-15", "close": 136.09, "volume": 1346722.0}, {"date": "2023-12-18", "close": 134.86, "volume": 655450.0}, {"date": "2023-12-19", "close": 136.18, "volume": 733782.0}, {"date": "2023-12-20", "close": 128.74, "volume": 681069.0}, {"date": "2023-12-21", "close": 134.81, "volume": 495187.0}, {"date": "2023-12-22", "close": 133.43, "volume": 406966.0}, {"date": "2023-12-26", "close": 135.59, "volume": 343385.0}, {"date": "2023-12-27", "close": 133.2, "volume": 492460.0}, {"date": "2023-12-28", "close": 132.36, "volume": 298986.0}, {"date": "2023-12-29", "close": 129.69, "volume": 596594.0}, {"date": "2024-01-02", "close": 124.72, "volume": 639308.0}, {"date": "2024-01-03", "close": 120.92, "volume": 550590.0}, {"date": "2024-01-04", "close": 116.13, "volume": 828021.0}, {"date": "2024-01-05", "close": 117.83, "volume": 644123.0}, {"date": "2024-01-08", "close": 120.97, "volume": 589769.0}, {"date": "2024-01-09", "close": 120.15, "volume": 334776.0}, {"date": "2024-01-10", "close": 116.08, "volume": 1178464.0}, {"date": "2024-01-11", "close": 114.82, "volume": 772393.0}, {"date": "2024-01-12", "close": 114.12, "volume": 490782.0}, {"date": "2024-01-16", "close": 119.63, "volume": 1077552.0}, {"date": "2024-01-17", "close": 120.34, "volume": 753629.0}, {"date": "2024-01-18", "close": 125.67, "volume": 888489.0}, {"date": "2024-01-19", "close": 131.64, "volume": 815252.0}, {"date": "2024-01-22", "close": 137.88, "volume": 952316.0}, {"date": "2024-01-23", "close": 139.33, "volume": 709935.0}, {"date": "2024-01-24", "close": 140.11, "volume": 937780.0}, {"date": "2024-01-25", "close": 136.31, "volume": 915789.0}, {"date": "2024-01-26", "close": 131.29, "volume": 812362.0}, {"date": "2024-01-29", "close": 134.42, "volume": 648513.0}, {"date": "2024-01-30", "close": 133.41, "volume": 486178.0}, {"date": "2024-01-31", "close": 130.05, "volume": 787365.0}, {"date": "2024-02-01", "close": 130.69, "volume": 583358.0}, {"date": "2024-02-02", "close": 131.62, "volume": 381185.0}, {"date": "2024-02-05", "close": 130.2, "volume": 554566.0}, {"date": "2024-02-06", "close": 129.82, "volume": 718372.0}, {"date": "2024-02-07", "close": 131.49, "volume": 1232698.0}, {"date": "2024-02-08", "close": 122.25, "volume": 2533829.0}, {"date": "2024-02-09", "close": 125.32, "volume": 1100097.0}, {"date": "2024-02-12", "close": 122.32, "volume": 870368.0}, {"date": "2024-02-13", "close": 118.35, "volume": 913497.0}, {"date": "2024-02-14", "close": 120.6, "volume": 619027.0}, {"date": "2024-02-15", "close": 119.26, "volume": 635150.0}, {"date": "2024-02-16", "close": 116.78, "volume": 613446.0}, {"date": "2024-02-20", "close": 111.91, "volume": 974179.0}, {"date": "2024-02-21", "close": 109.32, "volume": 943140.0}, {"date": "2024-02-22", "close": 111.45, "volume": 732279.0}, {"date": "2024-02-23", "close": 109.65, "volume": 657175.0}, {"date": "2024-02-26", "close": 110.69, "volume": 498339.0}, {"date": "2024-02-27", "close": 109.74, "volume": 613534.0}, {"date": "2024-02-28", "close": 110.72, "volume": 547357.0}, {"date": "2024-02-29", "close": 112.67, "volume": 842571.0}, {"date": "2024-03-01", "close": 116.27, "volume": 557220.0}, {"date": "2024-03-04", "close": 114.73, "volume": 595634.0}, {"date": "2024-03-05", "close": 111.41, "volume": 475439.0}, {"date": "2024-03-06", "close": 113.21, "volume": 520924.0}, {"date": "2024-03-07", "close": 118.63, "volume": 503144.0}, {"date": "2024-03-08", "close": 111.91, "volume": 858684.0}, {"date": "2024-03-11", "close": 112.48, "volume": 634194.0}, {"date": "2024-03-12", "close": 111.89, "volume": 513454.0}, {"date": "2024-03-13", "close": 108.65, "volume": 791433.0}, {"date": "2024-03-14", "close": 108.11, "volume": 627868.0}, {"date": "2024-03-15", "close": 107.61, "volume": 773111.0}, {"date": "2024-03-18", "close": 110.21, "volume": 539371.0}, {"date": "2024-03-19", "close": 111.16, "volume": 551739.0}, {"date": "2024-03-20", "close": 113.07, "volume": 513938.0}, {"date": "2024-03-21", "close": 114.42, "volume": 532931.0}, {"date": "2024-03-22", "close": 112.66, "volume": 377093.0}, {"date": "2024-03-25", "close": 109.55, "volume": 586634.0}, {"date": "2024-03-26", "close": 108.04, "volume": 471975.0}, {"date": "2024-03-27", "close": 112.47, "volume": 507199.0}, {"date": "2024-03-28", "close": 111.52, "volume": 530034.0}, {"date": "2024-04-01", "close": 112.39, "volume": 373464.0}, {"date": "2024-04-02", "close": 108.18, "volume": 623455.0}, {"date": "2024-04-03", "close": 107.06, "volume": 663230.0}, {"date": "2024-04-04", "close": 104.46, "volume": 655533.0}, {"date": "2024-04-05", "close": 105.24, "volume": 482428.0}, {"date": "2024-04-08", "close": 104.72, "volume": 328205.0}, {"date": "2024-04-09", "close": 108.9, "volume": 531463.0}, {"date": "2024-04-10", "close": 105.14, "volume": 552372.0}, {"date": "2024-04-11", "close": 108.12, "volume": 400231.0}, {"date": "2024-04-12", "close": 104.61, "volume": 458543.0}, {"date": "2024-04-15", "close": 104.33, "volume": 410351.0}, {"date": "2024-04-16", "close": 104.32, "volume": 418103.0}, {"date": "2024-04-17", "close": 101.72, "volume": 545826.0}, {"date": "2024-04-18", "close": 98.25, "volume": 647872.0}, {"date": "2024-04-19", "close": 94.79, "volume": 709928.0}, {"date": "2024-04-22", "close": 96.96, "volume": 583080.0}, {"date": "2024-04-23", "close": 97.24, "volume": 478806.0}, {"date": "2024-04-24", "close": 98.68, "volume": 510868.0}, {"date": "2024-04-25", "close": 100.0, "volume": 384391.0}, {"date": "2024-04-26", "close": 103.06, "volume": 428453.0}, {"date": "2024-04-29", "close": 104.85, "volume": 371129.0}, {"date": "2024-04-30", "close": 103.52, "volume": 584126.0}, {"date": "2024-05-01", "close": 101.7, "volume": 894983.0}, {"date": "2024-05-02", "close": 106.64, "volume": 1014810.0}, {"date": "2024-05-03", "close": 111.45, "volume": 763595.0}, {"date": "2024-05-06", "close": 113.43, "volume": 364202.0}, {"date": "2024-05-07", "close": 111.27, "volume": 360924.0}, {"date": "2024-05-08", "close": 111.46, "volume": 322594.0}, {"date": "2024-05-09", "close": 113.04, "volume": 450287.0}, {"date": "2024-05-10", "close": 113.79, "volume": 564460.0}, {"date": "2024-05-13", "close": 111.96, "volume": 379428.0}, {"date": "2024-05-14", "close": 112.15, "volume": 382754.0}, {"date": "2024-05-15", "close": 112.94, "volume": 534148.0}, {"date": "2024-05-16", "close": 113.57, "volume": 412190.0}, {"date": "2024-05-17", "close": 113.23, "volume": 288917.0}, {"date": "2024-05-20", "close": 115.19, "volume": 339596.0}, {"date": "2024-05-21", "close": 112.19, "volume": 337266.0}, {"date": "2024-05-22", "close": 113.58, "volume": 333577.0}, {"date": "2024-05-23", "close": 109.26, "volume": 447289.0}, {"date": "2024-05-24", "close": 111.37, "volume": 349677.0}, {"date": "2024-05-28", "close": 115.33, "volume": 468704.0}, {"date": "2024-05-29", "close": 112.89, "volume": 397896.0}, {"date": "2024-05-30", "close": 113.68, "volume": 293805.0}, {"date": "2024-05-31", "close": 112.49, "volume": 484048.0}, {"date": "2024-06-03", "close": 111.54, "volume": 324350.0}, {"date": "2024-06-04", "close": 111.29, "volume": 458391.0}, {"date": "2024-06-05", "close": 127.13, "volume": 1233778.0}, {"date": "2024-06-06", "close": 127.32, "volume": 887542.0}, {"date": "2024-06-07", "close": 124.96, "volume": 471095.0}, {"date": "2024-06-10", "close": 127.2, "volume": 549107.0}, {"date": "2024-06-11", "close": 128.28, "volume": 352160.0}, {"date": "2024-06-12", "close": 136.57, "volume": 700515.0}, {"date": "2024-06-13", "close": 141.16, "volume": 924468.0}, {"date": "2024-06-14", "close": 138.73, "volume": 474901.0}, {"date": "2024-06-17", "close": 138.02, "volume": 516626.0}, {"date": "2024-06-18", "close": 140.65, "volume": 579962.0}, {"date": "2024-06-20", "close": 136.02, "volume": 675480.0}, {"date": "2024-06-21", "close": 137.68, "volume": 806896.0}, {"date": "2024-06-24", "close": 135.59, "volume": 397592.0}, {"date": "2024-06-25", "close": 141.16, "volume": 440341.0}, {"date": "2024-06-26", "close": 139.17, "volume": 542182.0}, {"date": "2024-06-27", "close": 139.42, "volume": 464971.0}, {"date": "2024-06-28", "close": 142.19, "volume": 1140029.0}, {"date": "2024-07-01", "close": 140.69, "volume": 457755.0}, {"date": "2024-07-02", "close": 141.22, "volume": 368245.0}, {"date": "2024-07-03", "close": 141.75, "volume": 282211.0}, {"date": "2024-07-05", "close": 141.81, "volume": 524587.0}, {"date": "2024-07-08", "close": 143.63, "volume": 515646.0}, {"date": "2024-07-09", "close": 151.06, "volume": 954990.0}, {"date": "2024-07-10", "close": 155.02, "volume": 812717.0}, {"date": "2024-07-11", "close": 144.57, "volume": 841872.0}, {"date": "2024-07-12", "close": 148.74, "volume": 644239.0}, {"date": "2024-07-15", "close": 147.87, "volume": 503870.0}, {"date": "2024-07-16", "close": 147.37, "volume": 463074.0}, {"date": "2024-07-17", "close": 134.74, "volume": 1087394.0}, {"date": "2024-07-18", "close": 134.09, "volume": 621702.0}, {"date": "2024-07-19", "close": 127.96, "volume": 644018.0}, {"date": "2024-07-22", "close": 136.91, "volume": 729933.0}, {"date": "2024-07-23", "close": 136.38, "volume": 402914.0}, {"date": "2024-07-24", "close": 125.63, "volume": 809804.0}, {"date": "2024-07-25", "close": 120.24, "volume": 913245.0}, {"date": "2024-07-26", "close": 123.55, "volume": 593539.0}, {"date": "2024-07-29", "close": 122.99, "volume": 452830.0}, {"date": "2024-07-30", "close": 117.36, "volume": 857048.0}, {"date": "2024-07-31", "close": 126.35, "volume": 996603.0}, {"date": "2024-08-01", "close": 112.82, "volume": 1938409.0}, {"date": "2024-08-02", "close": 106.33, "volume": 1460928.0}, {"date": "2024-08-05", "close": 109.28, "volume": 932535.0}, {"date": "2024-08-06", "close": 107.18, "volume": 638343.0}, {"date": "2024-08-07", "close": 102.68, "volume": 544018.0}, {"date": "2024-08-08", "close": 114.83, "volume": 858720.0}, {"date": "2024-08-09", "close": 112.47, "volume": 394495.0}, {"date": "2024-08-12", "close": 111.13, "volume": 401247.0}, {"date": "2024-08-13", "close": 112.66, "volume": 528028.0}, {"date": "2024-08-14", "close": 110.22, "volume": 601467.0}, {"date": "2024-08-15", "close": 116.97, "volume": 702258.0}, {"date": "2024-08-16", "close": 115.47, "volume": 293024.0}, {"date": "2024-08-19", "close": 116.09, "volume": 383185.0}, {"date": "2024-08-20", "close": 112.36, "volume": 352817.0}, {"date": "2024-08-21", "close": 115.61, "volume": 331552.0}, {"date": "2024-08-22", "close": 109.84, "volume": 535579.0}, {"date": "2024-08-23", "close": 114.22, "volume": 529218.0}, {"date": "2024-08-26", "close": 109.8, "volume": 488228.0}, {"date": "2024-08-27", "close": 110.88, "volume": 432559.0}, {"date": "2024-08-28", "close": 109.02, "volume": 417030.0}, {"date": "2024-08-29", "close": 109.48, "volume": 368927.0}, {"date": "2024-08-30", "close": 109.33, "volume": 631508.0}, {"date": "2024-09-03", "close": 101.04, "volume": 869366.0}, {"date": "2024-09-04", "close": 100.01, "volume": 622775.0}, {"date": "2024-09-05", "close": 100.74, "volume": 422822.0}, {"date": "2024-09-06", "close": 96.98, "volume": 660842.0}, {"date": "2024-09-09", "close": 97.56, "volume": 458740.0}, {"date": "2024-09-10", "close": 97.63, "volume": 432378.0}, {"date": "2024-09-11", "close": 101.53, "volume": 725010.0}, {"date": "2024-09-12", "close": 99.59, "volume": 351980.0}, {"date": "2024-09-13", "close": 103.27, "volume": 440265.0}, {"date": "2024-09-16", "close": 98.86, "volume": 864146.0}, {"date": "2024-09-17", "close": 99.77, "volume": 505430.0}, {"date": "2024-09-18", "close": 97.84, "volume": 615942.0}, {"date": "2024-09-19", "close": 102.23, "volume": 677053.0}, {"date": "2024-09-20", "close": 101.29, "volume": 3094950.0}, {"date": "2024-09-23", "close": 102.54, "volume": 479809.0}, {"date": "2024-09-24", "close": 103.55, "volume": 446048.0}, {"date": "2024-09-25", "close": 101.75, "volume": 402019.0}, {"date": "2024-09-26", "close": 108.05, "volume": 846132.0}, {"date": "2024-09-27", "close": 107.37, "volume": 360862.0}, {"date": "2024-09-30", "close": 104.85, "volume": 581298.0}, {"date": "2024-10-01", "close": 101.76, "volume": 517171.0}, {"date": "2024-10-02", "close": 100.59, "volume": 603802.0}, {"date": "2024-10-03", "close": 99.61, "volume": 395798.0}, {"date": "2024-10-04", "close": 100.28, "volume": 448826.0}, {"date": "2024-10-07", "close": 98.94, "volume": 475082.0}, {"date": "2024-10-08", "close": 98.5, "volume": 580302.0}, {"date": "2024-10-09", "close": 100.15, "volume": 377832.0}, {"date": "2024-10-10", "close": 99.33, "volume": 364368.0}, {"date": "2024-10-11", "close": 101.18, "volume": 399049.0}, {"date": "2024-10-14", "close": 105.1, "volume": 705250.0}, {"date": "2024-10-15", "close": 96.6, "volume": 1153521.0}, {"date": "2024-10-16", "close": 95.65, "volume": 1027715.0}, {"date": "2024-10-17", "close": 93.79, "volume": 713065.0}, {"date": "2024-10-18", "close": 92.26, "volume": 553653.0}, {"date": "2024-10-21", "close": 91.4, "volume": 432550.0}, {"date": "2024-10-22", "close": 90.4, "volume": 317519.0}, {"date": "2024-10-23", "close": 90.04, "volume": 534603.0}, {"date": "2024-10-24", "close": 89.93, "volume": 615120.0}, {"date": "2024-10-25", "close": 89.89, "volume": 552976.0}, {"date": "2024-10-28", "close": 90.12, "volume": 745014.0}, {"date": "2024-10-29", "close": 92.09, "volume": 483352.0}, {"date": "2024-10-30", "close": 90.15, "volume": 440405.0}, {"date": "2024-10-31", "close": 85.31, "volume": 574563.0}, {"date": "2024-11-01", "close": 86.09, "volume": 511596.0}, {"date": "2024-11-04", "close": 85.16, "volume": 419000.0}, {"date": "2024-11-05", "close": 85.49, "volume": 541030.0}, {"date": "2024-11-06", "close": 87.95, "volume": 856388.0}, {"date": "2024-11-07", "close": 87.1, "volume": 1335407.0}, {"date": "2024-11-08", "close": 85.08, "volume": 935682.0}, {"date": "2024-11-11", "close": 85.33, "volume": 752359.0}, {"date": "2024-11-12", "close": 82.73, "volume": 883689.0}, {"date": "2024-11-13", "close": 79.72, "volume": 824202.0}, {"date": "2024-11-14", "close": 78.85, "volume": 599189.0}, {"date": "2024-11-15", "close": 73.22, "volume": 1003666.0}, {"date": "2024-11-18", "close": 72.14, "volume": 1166932.0}, {"date": "2024-11-19", "close": 70.25, "volume": 1008695.0}, {"date": "2024-11-20", "close": 71.0, "volume": 899621.0}, {"date": "2024-11-21", "close": 73.28, "volume": 582332.0}, {"date": "2024-11-22", "close": 75.07, "volume": 546839.0}, {"date": "2024-11-25", "close": 77.47, "volume": 849922.0}, {"date": "2024-11-26", "close": 74.45, "volume": 587110.0}, {"date": "2024-11-27", "close": 73.51, "volume": 376846.0}, {"date": "2024-11-29", "close": 74.24, "volume": 257862.0}, {"date": "2024-12-02", "close": 77.27, "volume": 599388.0}, {"date": "2024-12-03", "close": 76.2, "volume": 448310.0}, {"date": "2024-12-04", "close": 76.23, "volume": 482128.0}, {"date": "2024-12-05", "close": 73.51, "volume": 564746.0}, {"date": "2024-12-06", "close": 74.19, "volume": 444848.0}, {"date": "2024-12-09", "close": 77.1, "volume": 460280.0}, {"date": "2024-12-10", "close": 76.49, "volume": 615237.0}, {"date": "2024-12-11", "close": 75.85, "volume": 351522.0}, {"date": "2024-12-12", "close": 75.66, "volume": 335346.0}, {"date": "2024-12-13", "close": 75.29, "volume": 490249.0}, {"date": "2024-12-16", "close": 75.61, "volume": 541353.0}, {"date": "2024-12-17", "close": 74.83, "volume": 477304.0}, {"date": "2024-12-18", "close": 70.97, "volume": 636170.0}, {"date": "2024-12-19", "close": 69.18, "volume": 674713.0}, {"date": "2024-12-20", "close": 69.47, "volume": 2322197.0}, {"date": "2024-12-23", "close": 70.74, "volume": 968197.0}, {"date": "2024-12-24", "close": 72.1, "volume": 295978.0}, {"date": "2024-12-26", "close": 72.05, "volume": 344238.0}, {"date": "2024-12-27", "close": 71.24, "volume": 360523.0}, {"date": "2024-12-30", "close": 70.02, "volume": 416692.0}, {"date": "2024-12-31", "close": 69.87, "volume": 414159.0}, {"date": "2025-01-02", "close": 70.2, "volume": 397067.0}, {"date": "2025-01-03", "close": 71.96, "volume": 380800.0}, {"date": "2025-01-06", "close": 74.45, "volume": 639276.0}, {"date": "2025-01-07", "close": 73.72, "volume": 593068.0}, {"date": "2025-01-08", "close": 73.1, "volume": 535058.0}, {"date": "2025-01-10", "close": 69.44, "volume": 906589.0}, {"date": "2025-01-13", "close": 68.77, "volume": 510223.0}, {"date": "2025-01-14", "close": 69.66, "volume": 333247.0}, {"date": "2025-01-15", "close": 71.77, "volume": 390538.0}, {"date": "2025-01-16", "close": 71.98, "volume": 415201.0}, {"date": "2025-01-17", "close": 71.61, "volume": 324878.0}, {"date": "2025-01-21", "close": 71.45, "volume": 454055.0}, {"date": "2025-01-22", "close": 70.58, "volume": 564734.0}, {"date": "2025-01-23", "close": 70.96, "volume": 446144.0}, {"date": "2025-01-24", "close": 70.82, "volume": 448942.0}, {"date": "2025-01-27", "close": 69.45, "volume": 564794.0}, {"date": "2025-01-28", "close": 68.19, "volume": 448823.0}, {"date": "2025-01-29", "close": 68.61, "volume": 357840.0}, {"date": "2025-01-30", "close": 70.15, "volume": 369728.0}, {"date": "2025-01-31", "close": 68.0, "volume": 855859.0}, {"date": "2025-02-03", "close": 65.7, "volume": 944623.0}, {"date": "2025-02-04", "close": 66.15, "volume": 436168.0}, {"date": "2025-02-05", "close": 67.1, "volume": 360967.0}, {"date": "2025-02-06", "close": 65.46, "volume": 895414.0}, {"date": "2025-02-07", "close": 63.87, "volume": 877024.0}, {"date": "2025-02-10", "close": 67.58, "volume": 1413999.0}, {"date": "2025-02-11", "close": 59.3, "volume": 2270815.0}, {"date": "2025-02-12", "close": 60.14, "volume": 1314801.0}, {"date": "2025-02-13", "close": 61.98, "volume": 952818.0}, {"date": "2025-02-14", "close": 61.06, "volume": 554312.0}, {"date": "2025-02-18", "close": 63.46, "volume": 708160.0}, {"date": "2025-02-19", "close": 63.61, "volume": 638486.0}, {"date": "2025-02-20", "close": 64.49, "volume": 455425.0}, {"date": "2025-02-21", "close": 63.11, "volume": 462276.0}, {"date": "2025-02-24", "close": 63.3, "volume": 720604.0}, {"date": "2025-02-25", "close": 61.98, "volume": 726566.0}, {"date": "2025-02-26", "close": 59.91, "volume": 572046.0}, {"date": "2025-02-27", "close": 55.0, "volume": 770652.0}, {"date": "2025-02-28", "close": 54.79, "volume": 787893.0}, {"date": "2025-03-03", "close": 54.87, "volume": 935233.0}, {"date": "2025-03-04", "close": 56.3, "volume": 725394.0}, {"date": "2025-03-05", "close": 58.54, "volume": 563630.0}, {"date": "2025-03-06", "close": 58.88, "volume": 739661.0}, {"date": "2025-03-07", "close": 60.63, "volume": 663203.0}, {"date": "2025-03-10", "close": 59.97, "volume": 709983.0}, {"date": "2025-03-11", "close": 57.6, "volume": 747292.0}, {"date": "2025-03-12", "close": 59.42, "volume": 903329.0}, {"date": "2025-03-13", "close": 58.17, "volume": 628996.0}, {"date": "2025-03-14", "close": 58.47, "volume": 557541.0}, {"date": "2025-03-17", "close": 58.27, "volume": 543389.0}, {"date": "2025-03-18", "close": 57.19, "volume": 510171.0}, {"date": "2025-03-19", "close": 57.38, "volume": 420417.0}, {"date": "2025-03-20", "close": 56.72, "volume": 405751.0}, {"date": "2025-03-21", "close": 55.9, "volume": 1531866.0}, {"date": "2025-03-24", "close": 57.55, "volume": 397748.0}, {"date": "2025-03-25", "close": 56.15, "volume": 335698.0}, {"date": "2025-03-26", "close": 55.57, "volume": 446646.0}, {"date": "2025-03-27", "close": 53.78, "volume": 363514.0}, {"date": "2025-03-28", "close": 49.71, "volume": 920836.0}, {"date": "2025-03-31", "close": 49.67, "volume": 796638.0}, {"date": "2025-04-01", "close": 50.32, "volume": 606743.0}, {"date": "2025-04-02", "close": 50.96, "volume": 447360.0}, {"date": "2025-04-03", "close": 44.79, "volume": 896722.0}, {"date": "2025-04-04", "close": 42.42, "volume": 1415543.0}, {"date": "2025-04-07", "close": 44.85, "volume": 1800048.0}, {"date": "2025-04-08", "close": 42.68, "volume": 1370958.0}, {"date": "2025-04-09", "close": 48.9, "volume": 1236861.0}, {"date": "2025-04-10", "close": 45.22, "volume": 868694.0}, {"date": "2025-04-11", "close": 47.05, "volume": 518592.0}, {"date": "2025-04-14", "close": 47.48, "volume": 586882.0}, {"date": "2025-04-15", "close": 47.17, "volume": 503311.0}, {"date": "2025-04-16", "close": 44.62, "volume": 443559.0}, {"date": "2025-04-17", "close": 44.78, "volume": 448967.0}, {"date": "2025-04-21", "close": 45.23, "volume": 547618.0}, {"date": "2025-04-22", "close": 45.1, "volume": 606688.0}, {"date": "2025-04-23", "close": 45.94, "volume": 523369.0}, {"date": "2025-04-24", "close": 48.9, "volume": 816788.0}, {"date": "2025-04-25", "close": 49.84, "volume": 325957.0}, {"date": "2025-04-28", "close": 48.6, "volume": 536065.0}, {"date": "2025-04-29", "close": 47.87, "volume": 368730.0}, {"date": "2025-04-30", "close": 48.98, "volume": 635615.0}, {"date": "2025-05-01", "close": 49.11, "volume": 746239.0}, {"date": "2025-05-02", "close": 52.3, "volume": 913638.0}, {"date": "2025-05-05", "close": 52.09, "volume": 1068220.0}, {"date": "2025-05-06", "close": 54.69, "volume": 1149021.0}, {"date": "2025-05-07", "close": 58.08, "volume": 1240472.0}, {"date": "2025-05-08", "close": 58.86, "volume": 754169.0}, {"date": "2025-05-09", "close": 57.66, "volume": 552804.0}, {"date": "2025-05-12", "close": 62.15, "volume": 786842.0}, {"date": "2025-05-13", "close": 62.86, "volume": 511540.0}, {"date": "2025-05-14", "close": 62.75, "volume": 542330.0}, {"date": "2025-05-15", "close": 62.67, "volume": 522218.0}, {"date": "2025-05-16", "close": 61.58, "volume": 396015.0}, {"date": "2025-05-19", "close": 62.01, "volume": 388702.0}, {"date": "2025-05-20", "close": 62.46, "volume": 424935.0}, {"date": "2025-05-21", "close": 59.07, "volume": 384839.0}, {"date": "2025-05-22", "close": 59.05, "volume": 301135.0}, {"date": "2025-05-23", "close": 58.32, "volume": 326442.0}, {"date": "2025-05-27", "close": 59.67, "volume": 420974.0}, {"date": "2025-05-28", "close": 57.55, "volume": 525323.0}, {"date": "2025-05-29", "close": 58.0, "volume": 423418.0}, {"date": "2025-05-30", "close": 56.34, "volume": 728824.0}, {"date": "2025-06-02", "close": 56.46, "volume": 472313.0}, {"date": "2025-06-03", "close": 59.27, "volume": 487264.0}, {"date": "2025-06-04", "close": 61.49, "volume": 558617.0}, {"date": "2025-06-05", "close": 60.35, "volume": 598683.0}, {"date": "2025-06-06", "close": 63.51, "volume": 480840.0}, {"date": "2025-06-09", "close": 67.61, "volume": 1092341.0}, {"date": "2025-06-10", "close": 70.76, "volume": 1560570.0}, {"date": "2025-06-11", "close": 67.93, "volume": 931770.0}, {"date": "2025-06-12", "close": 68.91, "volume": 610627.0}, {"date": "2025-06-13", "close": 65.07, "volume": 776668.0}, {"date": "2025-06-16", "close": 68.96, "volume": 538640.0}, {"date": "2025-06-17", "close": 68.48, "volume": 468746.0}, {"date": "2025-06-18", "close": 66.89, "volume": 465423.0}, {"date": "2025-06-20", "close": 66.02, "volume": 588129.0}, {"date": "2025-06-23", "close": 66.53, "volume": 317190.0}, {"date": "2025-06-24", "close": 69.64, "volume": 533317.0}, {"date": "2025-06-25", "close": 70.16, "volume": 719946.0}, {"date": "2025-06-26", "close": 70.92, "volume": 514929.0}, {"date": "2025-06-27", "close": 69.69, "volume": 1291795.0}, {"date": "2025-06-30", "close": 69.69, "volume": 465343.0}, {"date": "2025-07-01", "close": 71.99, "volume": 465956.0}, {"date": "2025-07-02", "close": 72.95, "volume": 491648.0}, {"date": "2025-07-03", "close": 73.04, "volume": 255242.0}, {"date": "2025-07-07", "close": 70.95, "volume": 341977.0}, {"date": "2025-07-08", "close": 74.21, "volume": 517306.0}, {"date": "2025-07-09", "close": 74.37, "volume": 330556.0}, {"date": "2025-07-10", "close": 75.65, "volume": 371688.0}, {"date": "2025-07-11", "close": 74.86, "volume": 378910.0}, {"date": "2025-07-14", "close": 71.46, "volume": 362376.0}, {"date": "2025-07-15", "close": 71.75, "volume": 420909.0}, {"date": "2025-07-16", "close": 71.64, "volume": 315442.0}, {"date": "2025-07-17", "close": 71.52, "volume": 367875.0}, {"date": "2025-07-18", "close": 70.96, "volume": 303300.0}, {"date": "2025-07-21", "close": 74.54, "volume": 708023.0}, {"date": "2025-07-22", "close": 75.25, "volume": 555578.0}, {"date": "2025-07-23", "close": 74.84, "volume": 436952.0}, {"date": "2025-07-24", "close": 72.85, "volume": 476214.0}, {"date": "2025-07-25", "close": 73.4, "volume": 246571.0}, {"date": "2025-07-28", "close": 75.38, "volume": 482986.0}, {"date": "2025-07-29", "close": 73.17, "volume": 501688.0}, {"date": "2025-07-30", "close": 72.89, "volume": 433650.0}, {"date": "2025-07-31", "close": 67.69, "volume": 758262.0}, {"date": "2025-08-01", "close": 68.75, "volume": 545780.0}, {"date": "2025-08-04", "close": 70.88, "volume": 649115.0}, {"date": "2025-08-05", "close": 78.01, "volume": 1579647.0}, {"date": "2025-08-06", "close": 75.72, "volume": 1090496.0}, {"date": "2025-08-07", "close": 79.51, "volume": 671290.0}, {"date": "2025-08-08", "close": 79.42, "volume": 390090.0}, {"date": "2025-08-11", "close": 78.0, "volume": 356796.0}, {"date": "2025-08-12", "close": 81.32, "volume": 580697.0}, {"date": "2025-08-13", "close": 84.97, "volume": 870514.0}, {"date": "2025-08-14", "close": 83.755, "volume": 346296.0}, {"date": "2025-08-15", "close": 80.51, "volume": 618543.0}, {"date": "2025-08-18", "close": 80.73, "volume": 289749.0}, {"date": "2025-08-19", "close": 80.2, "volume": 340130.0}, {"date": "2025-08-20", "close": 79.07, "volume": 361963.0}, {"date": "2025-08-21", "close": 78.51, "volume": 391044.0}, {"date": "2025-08-22", "close": 81.29, "volume": 493596.0}, {"date": "2025-08-25", "close": 80.38, "volume": 293504.0}, {"date": "2025-08-26", "close": 80.91, "volume": 390314.0}, {"date": "2025-08-27", "close": 81.92, "volume": 292654.0}, {"date": "2025-08-28", "close": 82.01, "volume": 876308.0}, {"date": "2025-08-29", "close": 80.04, "volume": 385775.0}, {"date": "2025-09-02", "close": 79.6, "volume": 416942.0}, {"date": "2025-09-03", "close": 78.69, "volume": 823602.0}, {"date": "2025-09-04", "close": 78.79, "volume": 325764.0}, {"date": "2025-09-05", "close": 80.61, "volume": 331039.0}, {"date": "2025-09-08", "close": 81.82, "volume": 286334.0}, {"date": "2025-09-09", "close": 83.08, "volume": 422298.0}, {"date": "2025-09-10", "close": 83.28, "volume": 300898.0}, {"date": "2025-09-11", "close": 86.36, "volume": 577840.0}, {"date": "2025-09-12", "close": 85.55, "volume": 274312.0}, {"date": "2025-09-15", "close": 87.3, "volume": 418149.0}, {"date": "2025-09-16", "close": 89.81, "volume": 572285.0}, {"date": "2025-09-17", "close": 91.1, "volume": 584216.0}, {"date": "2025-09-18", "close": 96.66, "volume": 679746.0}, {"date": "2025-09-19", "close": 95.65, "volume": 1168544.0}, {"date": "2025-09-22", "close": 100.44, "volume": 697870.0}, {"date": "2025-09-23", "close": 98.47, "volume": 703993.0}, {"date": "2025-09-24", "close": 97.16, "volume": 409064.0}, {"date": "2025-09-25", "close": 97.125, "volume": 399294.0}, {"date": "2025-09-26", "close": 97.48, "volume": 279999.0}, {"date": "2025-09-29", "close": 96.7, "volume": 395787.0}, {"date": "2025-09-30", "close": 97.64, "volume": 301689.0}, {"date": "2025-10-01", "close": 94.76, "volume": 2521258.0}, {"date": "2025-10-02", "close": 93.57, "volume": 1108133.0}, {"date": "2025-10-03", "close": 88.71, "volume": 993620.0}, {"date": "2025-10-06", "close": 87.69, "volume": 933842.0}, {"date": "2025-10-07", "close": 83.66, "volume": 993105.0}, {"date": "2025-10-08", "close": 84.47, "volume": 1017195.0}, {"date": "2025-10-09", "close": 84.61, "volume": 615552.0}, {"date": "2025-10-10", "close": 79.19, "volume": 1107619.0}, {"date": "2025-10-13", "close": 81.43, "volume": 909108.0}, {"date": "2025-10-14", "close": 80.38, "volume": 609563.0}, {"date": "2025-10-15", "close": 83.77, "volume": 771727.0}, {"date": "2025-10-16", "close": 83.62, "volume": 467465.0}, {"date": "2025-10-17", "close": 82.88, "volume": 407310.0}, {"date": "2025-10-20", "close": 83.88, "volume": 351578.0}, {"date": "2025-10-21", "close": 83.29, "volume": 480363.0}, {"date": "2025-10-22", "close": 81.4, "volume": 608818.0}, {"date": "2025-10-23", "close": 84.36, "volume": 517107.0}, {"date": "2025-10-24", "close": 83.31, "volume": 359678.0}, {"date": "2025-10-27", "close": 83.25, "volume": 452658.0}, {"date": "2025-10-28", "close": 82.29, "volume": 337951.0}, {"date": "2025-10-29", "close": 83.14, "volume": 460356.0}, {"date": "2025-10-30", "close": 81.84, "volume": 599197.0}, {"date": "2025-10-31", "close": 79.56, "volume": 1148164.0}, {"date": "2025-11-03", "close": 82.74, "volume": 1229732.0}, {"date": "2025-11-04", "close": 80.51, "volume": 1492761.0}, {"date": "2025-11-05", "close": 84.45, "volume": 861769.0}, {"date": "2025-11-06", "close": 82.14, "volume": 638878.0}, {"date": "2025-11-07", "close": 85.74, "volume": 636484.0}, {"date": "2025-11-10", "close": 87.42, "volume": 654543.0}, {"date": "2025-11-11", "close": 85.58, "volume": 573210.0}, {"date": "2025-11-12", "close": 85.42, "volume": 509592.0}, {"date": "2025-11-13", "close": 82.62, "volume": 719177.0}, {"date": "2025-11-14", "close": 81.54, "volume": 481691.0}, {"date": "2025-11-17", "close": 80.53, "volume": 444118.0}, {"date": "2025-11-18", "close": 77.7, "volume": 622362.0}, {"date": "2025-11-19", "close": 77.85, "volume": 386294.0}, {"date": "2025-11-20", "close": 74.12, "volume": 505593.0}, {"date": "2025-11-21", "close": 76.88, "volume": 597699.0}, {"date": "2025-11-24", "close": 78.89, "volume": 454407.0}, {"date": "2025-11-25", "close": 82.75, "volume": 512522.0}, {"date": "2025-11-26", "close": 82.13, "volume": 611500.0}, {"date": "2025-11-28", "close": 82.77, "volume": 132751.0}, {"date": "2025-12-01", "close": 81.51, "volume": 518824.0}, {"date": "2025-12-02", "close": 82.43, "volume": 522468.0}, {"date": "2025-12-03", "close": 88.02, "volume": 656632.0}, {"date": "2025-12-04", "close": 89.1, "volume": 472379.0}, {"date": "2025-12-05", "close": 90.82, "volume": 449056.0}, {"date": "2025-12-08", "close": 91.14, "volume": 535510.0}, {"date": "2025-12-09", "close": 88.95, "volume": 591407.0}, {"date": "2025-12-10", "close": 90.34, "volume": 706779.0}, {"date": "2025-12-11", "close": 89.08, "volume": 645978.0}, {"date": "2025-12-12", "close": 85.61, "volume": 720061.0}, {"date": "2025-12-15", "close": 87.26, "volume": 638405.0}, {"date": "2025-12-16", "close": 86.32, "volume": 561652.0}, {"date": "2025-12-17", "close": 81.65, "volume": 630521.0}, {"date": "2025-12-18", "close": 81.13, "volume": 437565.0}, {"date": "2025-12-19", "close": 82.72, "volume": 875577.0}, {"date": "2025-12-22", "close": 83.15, "volume": 325379.0}, {"date": "2025-12-23", "close": 83.7, "volume": 293980.0}, {"date": "2025-12-24", "close": 82.8, "volume": 189602.0}, {"date": "2025-12-26", "close": 82.61, "volume": 211428.0}, {"date": "2025-12-29", "close": 81.82, "volume": 237526.0}, {"date": "2025-12-30", "close": 81.55, "volume": 163539.0}, {"date": "2025-12-31", "close": 80.34, "volume": 217209.0}, {"date": "2026-01-02", "close": 86.12, "volume": 436616.0}, {"date": "2026-01-05", "close": 89.04, "volume": 625883.0}, {"date": "2026-01-06", "close": 93.9, "volume": 664561.0}, {"date": "2026-01-07", "close": 92.99, "volume": 737525.0}, {"date": "2026-01-08", "close": 89.885, "volume": 893599.0}, {"date": "2026-01-09", "close": 93.1, "volume": 535495.0}, {"date": "2026-01-12", "close": 95.72, "volume": 644507.0}, {"date": "2026-01-13", "close": 97.04, "volume": 519847.0}, {"date": "2026-01-14", "close": 93.22, "volume": 564323.0}, {"date": "2026-01-15", "close": 96.5, "volume": 526252.0}, {"date": "2026-01-16", "close": 93.12, "volume": 556662.0}, {"date": "2026-01-20", "close": 88.16, "volume": 546578.0}, {"date": "2026-01-21", "close": 93.42, "volume": 474451.0}, {"date": "2026-01-22", "close": 94.96, "volume": 485493.0}, {"date": "2026-01-23", "close": 91.12, "volume": 572531.0}, {"date": "2026-01-26", "close": 89.17, "volume": 382790.0}, {"date": "2026-01-27", "close": 91.04, "volume": 428395.0}, {"date": "2026-01-28", "close": 91.23, "volume": 550870.0}, {"date": "2026-01-29", "close": 92.2, "volume": 535481.0}, {"date": "2026-01-30", "close": 88.07, "volume": 552228.0}, {"date": "2026-02-02", "close": 88.81, "volume": 515237.0}, {"date": "2026-02-03", "close": 84.37, "volume": 1086862.0}, {"date": "2026-02-04", "close": 82.76, "volume": 988229.0}, {"date": "2026-02-05", "close": 81.49, "volume": 1100446.0}, {"date": "2026-02-06", "close": 86.08, "volume": 559606.0}, {"date": "2026-02-09", "close": 85.47, "volume": 635819.0}, {"date": "2026-02-10", "close": 89.05, "volume": 586528.0}, {"date": "2026-02-11", "close": 91.82, "volume": 713074.0}, {"date": "2026-02-12", "close": 90.54, "volume": 577563.0}, {"date": "2026-02-13", "close": 94.55, "volume": 1086108.0}, {"date": "2026-02-17", "close": 98.5, "volume": 1706107.0}, {"date": "2026-02-18", "close": 82.01, "volume": 5144852.0}, {"date": "2026-02-19", "close": 80.62, "volume": 1636447.0}, {"date": "2026-02-20", "close": 80.16, "volume": 1263682.0}, {"date": "2026-02-23", "close": 78.79, "volume": 913020.0}, {"date": "2026-02-24", "close": 81.77, "volume": 685102.0}, {"date": "2026-02-25", "close": 80.02, "volume": 582587.0}, {"date": "2026-02-26", "close": 83.58, "volume": 964089.0}, {"date": "2026-02-27", "close": 82.61, "volume": 1001969.0}, {"date": "2026-03-02", "close": 86.58, "volume": 683090.0}, {"date": "2026-03-03", "close": 85.88, "volume": 1382680.0}, {"date": "2026-03-04", "close": 86.62, "volume": 717716.0}, {"date": "2026-03-05", "close": 85.91, "volume": 810227.0}, {"date": "2026-03-06", "close": 82.24, "volume": 652872.0}, {"date": "2026-03-09", "close": 84.06, "volume": 666710.0}, {"date": "2026-03-10", "close": 85.82, "volume": 569915.0}, {"date": "2026-03-11", "close": 86.22, "volume": 434611.0}, {"date": "2026-03-12", "close": 85.18, "volume": 632376.0}, {"date": "2026-03-13", "close": 83.19, "volume": 829180.0}, {"date": "2026-03-16", "close": 84.55, "volume": 624880.0}, {"date": "2026-03-17", "close": 85.15, "volume": 623546.0}, {"date": "2026-03-18", "close": 85.74, "volume": 679473.0}, {"date": "2026-03-19", "close": 87.12, "volume": 473708.0}, {"date": "2026-03-20", "close": 84.43, "volume": 1112295.0}, {"date": "2026-03-23", "close": 85.77, "volume": 477825.0}, {"date": "2026-03-24", "close": 94.39, "volume": 1300011.0}, {"date": "2026-03-25", "close": 100.85, "volume": 1029032.0}, {"date": "2026-03-26", "close": 98.35, "volume": 1011715.0}, {"date": "2026-03-27", "close": 97.35, "volume": 692112.0}, {"date": "2026-03-30", "close": 90.43, "volume": 673580.0}, {"date": "2026-03-31", "close": 93.08, "volume": 592150.0}, {"date": "2026-04-01", "close": 95.51, "volume": 618492.0}, {"date": "2026-04-02", "close": 95.09, "volume": 353628.0}, {"date": "2026-04-06", "close": 97.5, "volume": 495736.0}, {"date": "2026-04-07", "close": 96.87, "volume": 482545.0}, {"date": "2026-04-08", "close": 104.65, "volume": 697246.0}, {"date": "2026-04-09", "close": 108.24, "volume": 645568.0}, {"date": "2026-04-10", "close": 110.37, "volume": 670376.0}, {"date": "2026-04-13", "close": 110.74, "volume": 438640.0}, {"date": "2026-04-14", "close": 113.06, "volume": 457499.0}, {"date": "2026-04-15", "close": 117.88, "volume": 949907.0}, {"date": "2026-04-16", "close": 118.76, "volume": 693130.0}, {"date": "2026-04-17", "close": 118.73, "volume": 449925.0}, {"date": "2026-04-20", "close": 131.02, "volume": 1314689.0}, {"date": "2026-04-21", "close": 133.19, "volume": 1209813.0}, {"date": "2026-04-22", "close": 139.93, "volume": 894864.0}, {"date": "2026-04-23", "close": 139.86, "volume": 734589.0}, {"date": "2026-04-24", "close": 143.13, "volume": 850222.0}, {"date": "2026-04-27", "close": 137.46, "volume": 642594.0}, {"date": "2026-04-28", "close": 134.02, "volume": 835808.0}, {"date": "2026-04-29", "close": 133.61, "volume": 424646.0}, {"date": "2026-04-30", "close": 139.11, "volume": 798672.0}, {"date": "2026-05-01", "close": 139.99, "volume": 320655.0}, {"date": "2026-05-04", "close": 141.87, "volume": 446069.0}, {"date": "2026-05-05", "close": 139.7, "volume": 1017941.0}, {"date": "2026-05-06", "close": 171.0, "volume": 1884647.0}, {"date": "2026-05-07", "close": 158.66, "volume": 1421698.0}, {"date": "2026-05-08", "close": 163.03, "volume": 1033547.0}, {"date": "2026-05-11", "close": 165.08, "volume": 639246.0}, {"date": "2026-05-12", "close": 161.64, "volume": 751722.0}, {"date": "2026-05-13", "close": 162.15, "volume": 573042.0}, {"date": "2026-05-14", "close": 161.64, "volume": 393553.0}, {"date": "2026-05-15", "close": 155.18, "volume": 556391.0}, {"date": "2026-05-18", "close": 146.24, "volume": 609014.0}, {"date": "2026-05-19", "close": 143.23, "volume": 640445.0}, {"date": "2026-05-20", "close": 149.56, "volume": 386254.0}, {"date": "2026-05-21", "close": 152.51, "volume": 349810.0}, {"date": "2026-05-22", "close": 156.94, "volume": 477373.0}, {"date": "2026-05-26", "close": 164.27, "volume": 478952.0}, {"date": "2026-05-27", "close": 157.91, "volume": 540072.0}, {"date": "2026-05-28", "close": 155.55, "volume": 318727.0}, {"date": "2026-05-29", "close": 150.41, "volume": 518060.0}, {"date": "2026-06-01", "close": 150.42, "volume": 417445.0}, {"date": "2026-06-02", "close": 158.78, "volume": 272315.0}, {"date": "2026-06-03", "close": 159.19, "volume": 450504.0}, {"date": "2026-06-04", "close": 161.87, "volume": 719758.0}, {"date": "2026-06-05", "close": 147.16, "volume": 442016.0}, {"date": "2026-06-08", "close": 154.76, "volume": 520893.0}, {"date": "2026-06-09", "close": 164.57, "volume": 1247955.0}, {"date": "2026-06-10", "close": 157.43, "volume": 822186.0}, {"date": "2026-06-11", "close": 173.57, "volume": 695870.0}, {"date": "2026-06-12", "close": 180.12, "volume": 641307.0}, {"date": "2026-06-15", "close": 191.6, "volume": 1005237.0}, {"date": "2026-06-16", "close": 176.845, "volume": 661302.0}, {"date": "2026-06-17", "close": 175.445, "volume": 426657.0}, {"date": "2026-06-18", "close": 187.53, "volume": 688836.0}, {"date": "2026-06-22", "close": 183.92, "volume": 503872.0}, {"date": "2026-06-23", "close": 171.06, "volume": 562663.0}, {"date": "2026-06-24", "close": 168.91, "volume": 541302.0}, {"date": "2026-06-25", "close": 180.7, "volume": 606199.0}, {"date": "2026-06-26", "close": 173.23, "volume": 1774869.0}, {"date": "2026-06-29", "close": 176.13, "volume": 658719.0}, {"date": "2026-06-30", "close": 189.45, "volume": 807892.0}, {"date": "2026-07-01", "close": 178.33, "volume": 586652.0}, {"date": "2026-07-02", "close": 144.5, "volume": 1037599.0}, {"date": "2026-07-06", "close": 139.97, "volume": 672123.0}, {"date": "2026-07-07", "close": 131.54, "volume": 860912.0}, {"date": "2026-07-08", "close": 135.43, "volume": 569346.0}, {"date": "2026-07-09", "close": 142.93, "volume": 425724.0}, {"date": "2026-07-10", "close": 143.35, "volume": 328168.0}, {"date": "2026-07-13", "close": 136.56, "volume": 294487.0}, {"date": "2026-07-14", "close": 142.24, "volume": 473693.0}, {"date": "2026-07-15", "close": 145.01, "volume": 450281.0}, {"date": "2026-07-16", "close": 139.34, "volume": 373345.0}, {"date": "2026-07-17", "close": 136.42, "volume": 689994.0}, {"date": "2026-07-20", "close": 131.7, "volume": 388350.0}, {"date": "2026-07-21", "close": 143.21, "volume": 368334.0}, {"date": "2026-07-22", "close": 141.95, "volume": 273476.0}, {"date": "2026-07-23", "close": 141.51, "volume": 270631.0}, {"date": "2026-07-24", "close": 134.1, "volume": 363372.0}, {"date": "2026-07-27", "close": 128.11, "volume": 407572.0}, {"date": "2026-07-28", "close": 120.03, "volume": 600074.0}, {"date": "2026-07-29", "close": 112.05, "volume": 399238.0}, {"date": "2026-07-30", "close": 125.21, "volume": 339221.0}, {"date": "2026-07-31", "close": 130.38, "volume": 481473.0}, {"date": "2026-08-03", "close": 131.12, "volume": 411898.0}, {"date": "2026-08-04", "close": 139.7, "volume": 401775.0}, {"date": "2026-08-05", "close": 136.67, "volume": 617995.0}, {"date": "2026-08-06", "close": 136.66, "volume": 907764.0}, {"date": "2026-08-07", "close": 140.27, "volume": 464108.0}, {"date": "2026-08-10", "close": 132.65, "volume": 355143.0}, {"date": "2026-08-11", "close": 135.36, "volume": 283100.0}, {"date": "2026-08-12", "close": 142.14, "volume": 273772.0}, {"date": "2026-08-13", "close": 143.03, "volume": 187326.0}, {"date": "2026-08-14", "close": 140.15, "volume": 219896.0}, {"date": "2026-08-17", "close": 144.11, "volume": 282115.0}, {"date": "2026-08-18", "close": 135.39, "volume": 304677.0}, {"date": "2026-08-19", "close": 126.43, "volume": 424994.0}, {"date": "2026-08-20", "close": 124.97, "volume": 216457.0}, {"date": "2026-08-21", "close": 127.07, "volume": 378910.0}, {"date": "2026-08-24", "close": 123.49, "volume": 224340.0}, {"date": "2026-08-25", "close": 125.4, "volume": 281509.0}, {"date": "2026-08-26", "close": 120.36, "volume": 354058.0}, {"date": "2026-08-27", "close": 122.4, "volume": 348940.0}, {"date": "2026-08-28", "close": 115.57, "volume": 301612.0}, {"date": "2026-08-31", "close": 115.33, "volume": 307863.0}, {"date": "2026-09-01", "close": 110.09, "volume": 301476.0}, {"date": "2026-09-02", "close": 110.77, "volume": 443237.0}, {"date": "2026-09-03", "close": 110.37, "volume": 248535.0}, {"date": "2026-09-04", "close": 115.08, "volume": 480751.0}, {"date": "2026-09-08", "close": 119.17, "volume": 250712.0}, {"date": "2026-09-09", "close": 115.56, "volume": 307325.0}, {"date": "2026-09-10", "close": 113.3, "volume": 173887.0}, {"date": "2026-09-11", "close": 113.43, "volume": 311634.0}, {"date": "2026-09-14", "close": 105.31, "volume": 435642.0}, {"date": "2026-09-15", "close": 105.04, "volume": 309265.0}, {"date": "2026-09-16", "close": 103.75, "volume": 441238.0}, {"date": "2026-09-17", "close": 104.6, "volume": 394426.0}, {"date": "2026-09-18", "close": 109.32, "volume": 486162.0}, {"date": "2026-09-21", "close": 113.15, "volume": 291022.0}, {"date": "2026-09-22", "close": 115.74, "volume": 257086.0}, {"date": "2026-09-23", "close": 118.43, "volume": 402310.0}, {"date": "2026-09-24", "close": 116.14, "volume": 385530.0}, {"date": "2026-09-25", "close": 123.11, "volume": 379103.0}, {"date": "2026-09-28", "close": 124.01, "volume": 322663.0}, {"date": "2026-09-29", "close": 128.69, "volume": 368268.0}, {"date": "2026-09-30", "close": 131.18, "volume": 477818.0}, {"date": "2026-10-01", "close": 136.71, "volume": 402958.0}, {"date": "2026-10-02", "close": 147.77, "volume": 455961.0}, {"date": "2026-10-05", "close": 142.31, "volume": 372690.0}, {"date": "2026-10-06", "close": 141.15, "volume": 197066.0}, {"date": "2026-10-07", "close": 138.4, "volume": 279452.0}, {"date": "2026-10-08", "close": 133.48, "volume": 252059.0}, {"date": "2026-10-09", "close": 134.71, "volume": 244013.0}, {"date": "2026-10-12", "close": 127.63, "volume": 198946.0}, {"date": "2026-10-13", "close": 124.88, "volume": 352126.0}, {"date": "2026-10-14", "close": 118.61, "volume": 264115.0}, {"date": "2026-10-15", "close": 115.11, "volume": 410472.0}, {"date": "2026-10-16", "close": 108.35, "volume": 283260.0}, {"date": "2026-10-19", "close": 111.21, "volume": 244906.0}, {"date": "2026-10-20", "close": 112.93, "volume": 245989.0}, {"date": "2026-10-21", "close": 116.58, "volume": 486592.0}, {"date": "2026-10-22", "close": 104.74, "volume": 294688.0}, {"date": "2026-10-23", "close": 106.58, "volume": 411961.0}, {"date": "2026-10-26", "close": 109.11, "volume": 265483.0}, {"date": "2026-10-27", "close": 113.64, "volume": 400408.0}, {"date": "2026-10-28", "close": 113.73, "volume": 190559.0}, {"date": "2026-10-29", "close": 112.02, "volume": 284677.0}, {"date": "2026-10-30", "close": 100.07, "volume": 524248.0}], "refreshing": true}