{"ticker": "AGX", "overview": {"cik": "100591", "ticker": "AGX", "name": "ARGAN INC", "industry": "Construction - Special Trade Contractors", "country": "United States", "sic": "1700", "announcements": [{"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001709914-26-000028", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001104659-26-090398", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000937", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001709914-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001709914-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001384123-26-000006", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-23", "title": "Form 144/A", "accession": "0001950047-26-006435", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001949846-26-000396", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0002066213-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001949846-26-000393", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0002028608-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001627519-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006253", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0002066213-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0002028608-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001463638-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001482442-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001384123-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006191", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001482442-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001482442-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001463638-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0002028608-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001361943-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001709914-26-000022", "price_sensitive": false}]}, "description": "ARGAN INC trades as AGX on the NYSE and is registered in the United States, classified under Construction - Special Trade Contractors (SIC 1700). Privy Trades holds 217 insider filings for the company, from October 2021 to July 2026. Across those, 15 insiders disclosed 3 open-market purchases totalling $331.62K against 87 sales totalling $247.34M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 331625.0, "sell_n": 87, "sell_sum": 247336328.91, "net": -247004703.91, "insiders": 15, "first_date": "2021-10-07", "last_date": "2026-07-31"}, "metrics": {"ticker": "AGX", "has_prices": true, "as_of": "2026-08-07", "last": 597.33, "prev_close": 590.87, "change": 6.460000000000036, "change_pct": 0.010933030954355504, "session_volume": 137462.0, "vwap_5": 601.4557482717898, "vwap_20": 576.2044585697679, "vwap_60": 656.4240640842335, "vwap_250": 442.8693448681012, "high_52w": 798.55, "low_52w": 296.56, "avg_volume_20": 321019.2, "sessions": 400, "market_cap": {"value": 8374116810.51, "shares": 14019247.0, "as_of": "2026-05-29", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100119-26-001551", "src": "13DG", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Argan Inc", "who_key": "ARGAN 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": "Construction - Special Trade Contractors", "country": "United States", "headline": "ARGAN INC takes a 5.09% passive stake in AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/0002100119-26-001551-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "0001709914-26-000028", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "John Ronald Jeffrey Jr.", "who_key": "Jeffrey John Ronald Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3313222.2399999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Boardroom sells $3.3M of AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1709914/000170991426000028/0001709914-26-000028-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0002100121-26-000937", "src": "13DG", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Argan Inc", "who_key": "ARGAN 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": "Construction - Special Trade Contractors", "country": "United States", "headline": "ARGAN INC takes a 5.65% passive stake in AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/0002100121-26-000937-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0001709914-26-000024", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "John Ronald Jeffrey Jr.", "who_key": "Jeffrey John Ronald Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 211708.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on AGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000170991426000024/0001709914-26-000024-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "HOUSE-2026-20034906-T5", "src": "CONGRESS", "ticker": "AGX", "cik": "", "company": "ARGAN INC", "company_raw": "ain Street Trust > Bank of America\nArgan, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys AGX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001384123-26-000006", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "William F. Griffin Jr", "who_key": "Griffin William F Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 36984100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Board member offloads $37M of AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000138412326000006/0001384123-26-000006-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192408}, {"id": "0001627519-26-000010", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Peter W. Getsinger", "who_key": "Getsinger Peter W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4748497.199999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director sells $4.7M of AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000162751926000010/0001627519-26-000010-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199608}, {"id": "0002028608-26-000006", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Karen Sweeney", "who_key": "Sweeney Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 211500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director sells $212K of AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000202860826000006/0002028608-26-000006-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199608}, {"id": "0002066213-26-000010", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Joshua Scott Baugher", "who_key": "Baugher Joshua Scott", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 557307.65, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO sells $557K of AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000206621326000010/0002066213-26-000010-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199608}, {"id": "0001482442-26-000012", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "David Hibbert Watson", "who_key": "Watson David Hibbert", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7837459.46, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO sells $7.8M of AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000148244226000012/0001482442-26-000012-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001463638-26-000008", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Cynthia Flanders", "who_key": "Flanders Cynthia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1729740.7599999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Board member offloads $1.7M of AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000146363826000008/0001463638-26-000008-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202488}, {"id": "0001384123-26-000004", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "William F. Griffin Jr", "who_key": "Griffin William F Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 32173000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Board member offloads $32.2M of AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000138412326000004/0001384123-26-000004-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206808}, {"id": "0001771393-26-000013", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Alexander Lisa Larroque", "who_key": "Larroque Alexander Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on AGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000177139326000013/0001771393-26-000013-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001627519-26-000008", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Peter W. Getsinger", "who_key": "Getsinger Peter W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on AGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000162751926000008/0001627519-26-000008-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001094454-26-000002", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "James W. Quinn", "who_key": "QUINN JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on AGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000109445426000002/0001094454-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001709914-26-000022", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "John Ronald Jeffrey Jr.", "who_key": "Jeffrey John Ronald Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on AGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000170991426000022/0001709914-26-000022-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001361943-26-000012", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "William F. Leimkuhler", "who_key": "Leimkuhler William F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on AGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000136194326000012/0001361943-26-000012-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0002028608-26-000002", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Karen Sweeney", "who_key": "Sweeney Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on AGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000202860826000002/0002028608-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001463638-26-000006", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Cynthia Flanders", "who_key": "Flanders Cynthia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on AGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000146363826000006/0001463638-26-000006-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001771393-26-000011", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Alexander Lisa Larroque", "who_key": "Larroque Alexander Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 220703.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Board member offloads $221K of AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000177139326000011/0001771393-26-000011-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "0001627519-26-000006", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Peter W. Getsinger", "who_key": "Getsinger Peter W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1885080.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director sells $1.9M of AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000162751926000006/0001627519-26-000006-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "0001361943-26-000010", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "William F. Leimkuhler", "who_key": "Leimkuhler William F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3582950.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director sells $3.6M of AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000136194326000010/0001361943-26-000010-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "0001709914-26-000020", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "John Ronald Jeffrey Jr.", "who_key": "Jeffrey John Ronald Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1793738.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director sells $1.8M of AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000170991426000020/0001709914-26-000020-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}, {"id": "13DG-0001445546-26-003106", "src": "13DG", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Argan Inc", "who_key": "ARGAN 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": "Construction - Special Trade Contractors", "country": "United States", "headline": "ARGAN INC crosses 5% of AGX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/0001445546-26-003106-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}, {"id": "0001709914-26-000016", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "John Ronald Jeffrey Jr.", "who_key": "Jeffrey John Ronald Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2237594.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Board member offloads $2.2M of AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000170991426000016/0001709914-26-000016-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281688}, {"id": "0001791800-26-000008", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Charles Edwin Collins IV", "who_key": "Collins Charles Edwin IV", "role": "CHIEF EXECUTIVE OFFICER, GEMMA", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8404979.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO sells $8.4M of AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000179180026000008/0001791800-26-000008-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281688}, {"id": "0001482442-26-000006", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "David Hibbert Watson", "who_key": "Watson David Hibbert", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 11626744.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO offloads $11.6M of AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000148244226000006/0001482442-26-000006-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287448}, {"id": "0001791800-26-000006", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Charles Edwin Collins IV", "who_key": "Collins Charles Edwin IV", "role": "CHIEF EXECUTIVE OFFICER, GEMMA", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO files routine paperwork on AGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000179180026000006/0001791800-26-000006-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287448}, {"id": "0001771393-26-000009", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Alexander Lisa Larroque", "who_key": "Larroque Alexander Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on AGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000177139326000009/0001771393-26-000009-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288888}, {"id": "0002066213-26-000006", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Joshua Scott Baugher", "who_key": "Baugher Joshua Scott", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 363360.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO trims $363K of AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000206621326000006/0002066213-26-000006-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288888}], "recent_buys": [{"id": "0001415889-23-014183", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Cynthia Flanders", "who_key": "Flanders Cynthia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 257955.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director buys $258K of AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588923014183/0001415889-23-014183-index.htm", "trade_date": "2023-10-12", "timestamp": "2023-10-12", "mins": 1609368}, {"id": "0001415889-22-004769", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "John Ronald Jeffrey Jr.", "who_key": "Jeffrey John Ronald Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36700.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director buys $37K of AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588922004769/0001415889-22-004769-index.htm", "trade_date": "2022-05-06", "timestamp": "2022-05-06", "mins": 2363928}, {"id": "0001415889-22-004228", "src": "INSIDERS", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "John Ronald Jeffrey Jr.", "who_key": "Jeffrey John Ronald Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36970.0, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "3 insiders now buying AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588922004228/0001415889-22-004228-index.htm", "trade_date": "2022-04-22", "timestamp": "2022-04-22", "mins": 2384088}], "institutional": [{"id": "13DG-0002100119-26-001551", "src": "13DG", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Argan Inc", "who_key": "ARGAN 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": "Construction - Special Trade Contractors", "country": "United States", "headline": "ARGAN INC takes a 5.09% passive stake in AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/0002100119-26-001551-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "13DG-0002100121-26-000937", "src": "13DG", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Argan Inc", "who_key": "ARGAN 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": "Construction - Special Trade Contractors", "country": "United States", "headline": "ARGAN INC takes a 5.65% passive stake in AGX", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/0002100121-26-000937-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0001445546-26-003106", "src": "13DG", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Argan Inc", "who_key": "ARGAN 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": "Construction - Special Trade Contractors", "country": "United States", "headline": "ARGAN INC crosses 5% of AGX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/0001445546-26-003106-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}, {"id": "13DG-0002012383-26-001040", "src": "13DG", "ticker": "AGX", "cik": "100591", "company": "ARGAN INC", "company_raw": "ARGAN INC", "who": "Argan Inc", "who_key": "ARGAN 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": "Construction - Special Trade Contractors", "country": "United States", "headline": "ARGAN INC adjusts its stake in AGX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/100591/0002012383-26-001040-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301848}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Argan, Inc. Common Stock", "new_value": "ARGAN INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000100591", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000100591", "applied": 1, "detected_at": "2026-09-10T03:14:12.835575"}]}, "key_people": [{"who": "William F. Griffin Jr", "who_key": "Griffin William F Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 75119530.25, "net": -75119530.25, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36984100.0, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000138412326000006/0001384123-26-000006-index.htm"}, {"action": "SELL", "amount": 32173000.0, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000138412326000004/0001384123-26-000004-index.htm"}, {"action": "SELL", "amount": 1020675.0, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588924025897/0001415889-24-025897-index.htm"}, {"action": "SELL", "amount": 1800000.0, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588924023616/0001415889-24-023616-index.htm"}, {"action": "SELL", "amount": 1578055.25, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588924020468/0001415889-24-020468-index.htm"}, {"action": "SELL", "amount": 899850.0, "date": "2024-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588924011249/0001415889-24-011249-index.htm"}, {"action": "SELL", "amount": 443000.0, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588921004995/0001415889-21-004995-index.htm"}, {"action": "SELL", "amount": 220850.0, "date": "2021-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588921004799/0001415889-21-004799-index.htm"}], "latest": {"action": "SELL", "amount": 36984100.0, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000138412326000006/0001384123-26-000006-index.htm"}}, {"who": "David Hibbert Watson", "who_key": "Watson David Hibbert", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 27814042.919999998, "net": -27814042.919999998, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7837459.46, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000148244226000012/0001482442-26-000012-index.htm"}, {"action": "SELL", "amount": 11626744.1, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000148244226000006/0001482442-26-000006-index.htm"}, {"action": "SELL", "amount": 1382400.3399999999, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000148244225000006/0001482442-25-000006-index.htm"}, {"action": "SELL", "amount": 4259720.16, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588925016659/0001415889-25-016659-index.htm"}, {"action": "SELL", "amount": 69945.0, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588925011085/0001415889-25-011085-index.htm"}, {"action": "SELL", "amount": 1460500.0, "date": "2024-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588924029969/0001415889-24-029969-index.htm"}, {"action": "SELL", "amount": 1177273.86, "date": "2024-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588924020157/0001415889-24-020157-index.htm"}], "latest": {"action": "SELL", "amount": 7837459.46, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000148244226000012/0001482442-26-000012-index.htm"}}, {"who": "William F. Leimkuhler", "who_key": "Leimkuhler William F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 23549361.72, "net": -23549361.72, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3582950.0, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000136194326000010/0001361943-26-000010-index.htm"}, {"action": "SELL", "amount": 5053649.5600000005, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000136194326000008/0001361943-26-000008-index.htm"}, {"action": "SELL", "amount": 4187332.5999999996, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000136194326000006/0001361943-26-000006-index.htm"}, {"action": "SELL", "amount": 2038830.2799999998, "date": "2026-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000136194326000004/0001361943-26-000004-index.htm"}, {"action": "SELL", "amount": 67494.0, "date": "2025-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000136194325000007/0001361943-25-000007-index.htm"}, {"action": "SELL", "amount": 3242363.4600000004, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000136194325000003/0001361943-25-000003-index.htm"}, {"action": "SELL", "amount": 2584599.87, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588925018557/0001415889-25-018557-index.htm"}, {"action": "SELL", "amount": 1830141.95, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588925016655/0001415889-25-016655-index.htm"}, {"action": "SELL", "amount": 962000.0, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000136194324000004/0001361943-24-000004-index.htm"}], "latest": {"action": "SELL", "amount": 3582950.0, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000136194326000010/0001361943-26-000010-index.htm"}}, {"who": "Rainer H. Bosselmann", "who_key": "BOSSELMANN RAINER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 23408743.03, "net": -23408743.03, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3041850.24, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588925016768/0001415889-25-016768-index.htm"}, {"action": "SELL", "amount": 3233750.0, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588925009933/0001415889-25-009933-index.htm"}, {"action": "SELL", "amount": 2798949.32, "date": "2024-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588924025474/0001415889-24-025474-index.htm"}, {"action": "SELL", "amount": 2494770.4, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588924023249/0001415889-24-023249-index.htm"}, {"action": "SELL", "amount": 1176910.0, "date": "2024-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588924019478/0001415889-24-019478-index.htm"}, {"action": "SELL", "amount": 2443838.0700000003, "date": "2024-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588924019436/0001415889-24-019436-index.htm"}, {"action": "SELL", "amount": 3835674.9999999995, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588924017144/0001415889-24-017144-index.htm"}, {"action": "SELL", "amount": 4383000.0, "date": "2024-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588924001750/0001415889-24-001750-index.htm"}], "latest": {"action": "SELL", "amount": 3041850.24, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588925016768/0001415889-25-016768-index.htm"}}, {"who": "Charles Edwin Collins IV", "who_key": "Collins Charles Edwin IV", "role": "CHIEF EXECUTIVE OFFICER, GEMMA", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 22539736.33, "net": -22539736.33, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8404979.48, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000179180026000008/0001791800-26-000008-index.htm"}, {"action": "SELL", "amount": 3093700.0, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000179180025000014/0001791800-25-000014-index.htm"}, {"action": "SELL", "amount": 2920899.9999999995, "date": "2025-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000179180025000012/0001791800-25-000012-index.htm"}, {"action": "SELL", "amount": 1375000.0, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000179180025000010/0001791800-25-000010-index.htm"}, {"action": "SELL", "amount": 1335000.0, "date": "2025-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000179180025000008/0001791800-25-000008-index.htm"}, {"action": "SELL", "amount": 1930425.0, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000179180025000006/0001791800-25-000006-index.htm"}, {"action": "SELL", "amount": 1587250.0, "date": "2025-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588925020876/0001415889-25-020876-index.htm"}, {"action": "SELL", "amount": 1587250.0, "date": "2025-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588925023298/0001415889-25-023298-index.htm"}, {"action": "SELL", "amount": 305231.85, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588925016657/0001415889-25-016657-index.htm"}], "latest": {"action": "SELL", "amount": 8404979.48, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000179180026000008/0001791800-26-000008-index.htm"}}, {"who": "James W. Quinn", "who_key": "QUINN JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 18358365.09, "net": -18358365.09, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 328040.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000109445425000016/0001094454-25-000016-index.htm"}, {"action": "SELL", "amount": 3618049.2800000003, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000109445425000012/0001094454-25-000012-index.htm"}, {"action": "SELL", "amount": 4310475.8100000005, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000109445425000008/0001094454-25-000008-index.htm"}, {"action": "SELL", "amount": 8316799.999999999, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588925016660/0001415889-25-016660-index.htm"}, {"action": "SELL", "amount": 1785000.0, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588924023253/0001415889-24-023253-index.htm"}], "latest": {"action": "SELL", "amount": 328040.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000109445425000016/0001094454-25-000016-index.htm"}}, {"who": "Cynthia Flanders", "who_key": "Flanders Cynthia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 257955.0, "sold": 17961409.64, "net": -17703454.64, "trades": 8, "top_score": 51.0, "lean": "selling", "history": [{"action": "SELL", "amount": 1729740.7599999998, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000146363826000008/0001463638-26-000008-index.htm"}, {"action": "SELL", "amount": 7347300.0, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000146363826000004/0001463638-26-000004-index.htm"}, {"action": "SELL", "amount": 4079399.9999999995, "date": "2025-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000146363825000005/0001463638-25-000005-index.htm"}, {"action": "SELL", "amount": 469120.0, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588925020611/0001415889-25-020611-index.htm"}, {"action": "SELL", "amount": 3307050.0, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588925017536/0001415889-25-017536-index.htm"}, {"action": "SELL", "amount": 546854.8799999999, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588925009934/0001415889-25-009934-index.htm"}, {"action": "SELL", "amount": 481944.0, "date": "2024-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588924024038/0001415889-24-024038-index.htm"}, {"action": "BUY", "amount": 257955.0, "date": "2023-10-12", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588923014183/0001415889-23-014183-index.htm"}], "latest": {"action": "SELL", "amount": 1729740.7599999998, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000146363826000008/0001463638-26-000008-index.htm"}}, {"who": "Peter W. Getsinger", "who_key": "Getsinger Peter W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 18085203.38, "net": -18085203.38, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4748497.199999999, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000162751926000010/0001627519-26-000010-index.htm"}, {"action": "SELL", "amount": 1885080.0, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000162751926000006/0001627519-26-000006-index.htm"}, {"action": "SELL", "amount": 1426596.1300000001, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000162751926000004/0001627519-26-000004-index.htm"}, {"action": "SELL", "amount": 3382277.45, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000162751926000002/0001627519-26-000002-index.htm"}, {"action": "SELL", "amount": 2495474.27, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000162751925000011/0001627519-25-000011-index.htm"}, {"action": "SELL", "amount": 264540.0, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000162751925000007/0001627519-25-000007-index.htm"}, {"action": "SELL", "amount": 625325.12, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000162751925000005/0001627519-25-000005-index.htm"}, {"action": "SELL", "amount": 732706.5599999999, "date": "2025-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588925018598/0001415889-25-018598-index.htm"}, {"action": "SELL", "amount": 1069752.2, "date": "2025-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588925010838/0001415889-25-010838-index.htm"}, {"action": "SELL", "amount": 1344858.65, "date": "2025-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588925001444/0001415889-25-001444-index.htm"}, {"action": "SELL", "amount": 110095.8, "date": "2024-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000141588924020158/0001415889-24-020158-index.htm"}], "latest": {"action": "SELL", "amount": 4748497.199999999, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/100591/000162751926000010/0001627519-26-000010-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001709914-26-000028", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001104659-26-090398", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000937", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001709914-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001709914-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001384123-26-000006", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-23", "title": "Form 144/A", "accession": "0001950047-26-006435", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001949846-26-000396", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0002066213-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001949846-26-000393", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0002028608-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001627519-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006253", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0002066213-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0002028608-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001463638-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001482442-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001384123-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006191", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001482442-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001482442-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001463638-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0002028608-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001361943-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001709914-26-000022", "price_sensitive": false}], "performance": {"ticker": "AGX", "has_prices": true, "summary": {"n": 5, "avg": 11.242926237253016, "win_rate": 0.8, "best": 15.20976933514247, "worst": -0.2519817168618119, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-06-30", "score": 0.0, "ref_price": 798.55, "return": -0.2519817168618119}, {"who": "Flanders Cynthia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 257955.0, "date": "2023-10-12", "score": 51.0, "ref_price": 46.2, "return": 11.929220779220778}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-02-21", "score": 0.0, "ref_price": 39.42, "return": 14.152968036529682}, {"who": "Jeffrey John Ronald Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36700.0, "date": "2022-05-06", "score": 36.1, "ref_price": 36.93, "return": 15.174654752233959}, {"who": "Jeffrey John Ronald Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36970.0, "date": "2022-04-22", "score": 36.5, "ref_price": 36.85, "return": 15.20976933514247}]}, "price_series": [{"date": "2016-08-08", "close": 47.27, "volume": 92658.0}, {"date": "2016-08-09", "close": 47.37, "volume": 97094.0}, {"date": "2016-08-10", "close": 46.71, "volume": 73194.0}, {"date": "2016-08-11", "close": 46.61, "volume": 85045.0}, {"date": "2016-08-12", "close": 46.51, "volume": 62244.0}, {"date": "2016-08-15", "close": 46.8, "volume": 52147.0}, {"date": "2016-08-16", "close": 46.29, "volume": 94373.0}, {"date": "2016-08-17", "close": 45.98, "volume": 134143.0}, {"date": "2016-08-18", "close": 47.48, "volume": 82518.0}, {"date": "2016-08-19", "close": 47.53, "volume": 116426.0}, {"date": "2016-08-22", "close": 47.91, "volume": 90121.0}, {"date": "2016-08-23", "close": 48.53, "volume": 99611.0}, {"date": "2016-08-24", "close": 48.58, "volume": 115389.0}, {"date": "2016-08-25", "close": 49.05, "volume": 86682.0}, {"date": "2016-08-26", "close": 48.91, "volume": 108324.0}, {"date": "2016-08-29", "close": 48.55, "volume": 119927.0}, {"date": "2016-08-30", "close": 48.29, "volume": 75301.0}, {"date": "2016-08-31", "close": 47.81, "volume": 108284.0}, {"date": "2016-09-01", "close": 48.02, "volume": 52852.0}, {"date": "2016-09-02", "close": 48.74, "volume": 91448.0}, {"date": "2016-09-06", "close": 48.86, "volume": 93354.0}, {"date": "2016-09-07", "close": 52.71, "volume": 705427.0}, {"date": "2016-09-08", "close": 53.08, "volume": 313890.0}, {"date": "2016-09-09", "close": 51.59, "volume": 211624.0}, {"date": "2016-09-12", "close": 52.0, "volume": 204952.0}, {"date": "2016-09-13", "close": 51.69, "volume": 156855.0}, {"date": "2016-09-14", "close": 52.28, "volume": 281453.0}, {"date": "2016-09-15", "close": 53.9, "volume": 363588.0}, {"date": "2016-09-16", "close": 55.06, "volume": 431709.0}, {"date": "2016-09-19", "close": 56.44, "volume": 571052.0}, {"date": "2016-09-20", "close": 56.66, "volume": 608483.0}, {"date": "2016-09-21", "close": 56.95, "volume": 234544.0}, {"date": "2016-09-22", "close": 57.38, "volume": 345318.0}, {"date": "2016-09-23", "close": 56.87, "volume": 220629.0}, {"date": "2016-09-26", "close": 57.31, "volume": 282250.0}, {"date": "2016-09-27", "close": 58.0, "volume": 198213.0}, {"date": "2016-09-28", "close": 58.06, "volume": 363727.0}, {"date": "2016-09-29", "close": 57.89, "volume": 262842.0}, {"date": "2016-09-30", "close": 59.19, "volume": 386187.0}, {"date": "2016-10-03", "close": 58.92, "volume": 294656.0}, {"date": "2016-10-04", "close": 58.71, "volume": 265346.0}, {"date": "2016-10-05", "close": 58.76, "volume": 284368.0}, {"date": "2016-10-06", "close": 59.46, "volume": 262593.0}, {"date": "2016-10-07", "close": 57.37, "volume": 243814.0}, {"date": "2016-10-10", "close": 57.95, "volume": 189835.0}, {"date": "2016-10-11", "close": 57.37, "volume": 283581.0}, {"date": "2016-10-12", "close": 57.79, "volume": 196781.0}, {"date": "2016-10-13", "close": 57.37, "volume": 317680.0}, {"date": "2016-10-14", "close": 54.94, "volume": 241723.0}, {"date": "2016-10-17", "close": 55.7, "volume": 216051.0}, {"date": "2016-10-18", "close": 56.35, "volume": 176008.0}, {"date": "2016-10-19", "close": 56.55, "volume": 135025.0}, {"date": "2016-10-20", "close": 54.9, "volume": 249258.0}, {"date": "2016-10-21", "close": 55.65, "volume": 142612.0}, {"date": "2016-10-24", "close": 55.8, "volume": 97629.0}, {"date": "2016-10-25", "close": 55.55, "volume": 133410.0}, {"date": "2016-10-26", "close": 55.35, "volume": 119960.0}, {"date": "2016-10-27", "close": 55.15, "volume": 143788.0}, {"date": "2016-10-28", "close": 55.45, "volume": 134334.0}, {"date": "2016-10-31", "close": 56.85, "volume": 213338.0}, {"date": "2016-11-01", "close": 55.35, "volume": 124723.0}, {"date": "2016-11-02", "close": 54.5, "volume": 118479.0}, {"date": "2016-11-03", "close": 54.8, "volume": 98094.0}, {"date": "2016-11-04", "close": 55.25, "volume": 107347.0}, {"date": "2016-11-07", "close": 55.35, "volume": 154260.0}, {"date": "2016-11-08", "close": 55.5, "volume": 147851.0}, {"date": "2016-11-09", "close": 56.25, "volume": 305942.0}, {"date": "2016-11-10", "close": 58.8, "volume": 307280.0}, {"date": "2016-11-11", "close": 58.35, "volume": 211714.0}, {"date": "2016-11-14", "close": 62.45, "volume": 510871.0}, {"date": "2016-11-15", "close": 61.95, "volume": 239650.0}, {"date": "2016-11-16", "close": 60.7, "volume": 186937.0}, {"date": "2016-11-17", "close": 62.7, "volume": 225245.0}, {"date": "2016-11-18", "close": 62.2, "volume": 171681.0}, {"date": "2016-11-21", "close": 62.7, "volume": 145099.0}, {"date": "2016-11-22", "close": 62.65, "volume": 232398.0}, {"date": "2016-11-23", "close": 64.85, "volume": 192268.0}, {"date": "2016-11-25", "close": 66.3, "volume": 155502.0}, {"date": "2016-11-28", "close": 65.0, "volume": 201748.0}, {"date": "2016-11-29", "close": 64.5, "volume": 330991.0}, {"date": "2016-11-30", "close": 60.45, "volume": 469730.0}, {"date": "2016-12-01", "close": 62.1, "volume": 204717.0}, {"date": "2016-12-02", "close": 62.05, "volume": 139475.0}, {"date": "2016-12-05", "close": 64.85, "volume": 202558.0}, {"date": "2016-12-06", "close": 65.75, "volume": 273223.0}, {"date": "2016-12-07", "close": 70.15, "volume": 598505.0}, {"date": "2016-12-08", "close": 70.25, "volume": 380982.0}, {"date": "2016-12-09", "close": 72.0, "volume": 310324.0}, {"date": "2016-12-12", "close": 71.8, "volume": 319775.0}, {"date": "2016-12-13", "close": 72.9, "volume": 291331.0}, {"date": "2016-12-14", "close": 71.4, "volume": 163707.0}, {"date": "2016-12-15", "close": 70.9, "volume": 190002.0}, {"date": "2016-12-16", "close": 69.65, "volume": 270354.0}, {"date": "2016-12-19", "close": 73.9, "volume": 339065.0}, {"date": "2016-12-20", "close": 75.1, "volume": 323104.0}, {"date": "2016-12-21", "close": 73.85, "volume": 365170.0}, {"date": "2016-12-22", "close": 72.35, "volume": 156293.0}, {"date": "2016-12-23", "close": 72.3, "volume": 102433.0}, {"date": "2016-12-27", "close": 72.75, "volume": 92084.0}, {"date": "2016-12-28", "close": 71.55, "volume": 114679.0}, {"date": "2016-12-29", "close": 71.95, "volume": 134036.0}, {"date": "2016-12-30", "close": 70.55, "volume": 134129.0}, {"date": "2017-01-03", "close": 70.25, "volume": 272356.0}, {"date": "2017-01-04", "close": 73.55, "volume": 288918.0}, {"date": "2017-01-05", "close": 71.75, "volume": 174715.0}, {"date": "2017-01-06", "close": 73.3, "volume": 198787.0}, {"date": "2017-01-09", "close": 70.05, "volume": 482953.0}, {"date": "2017-01-10", "close": 69.35, "volume": 271675.0}, {"date": "2017-01-11", "close": 70.35, "volume": 286842.0}, {"date": "2017-01-12", "close": 70.15, "volume": 114778.0}, {"date": "2017-01-13", "close": 70.7, "volume": 96400.0}, {"date": "2017-01-17", "close": 69.85, "volume": 121452.0}, {"date": "2017-01-18", "close": 71.35, "volume": 204624.0}, {"date": "2017-01-19", "close": 70.45, "volume": 243368.0}, {"date": "2017-01-20", "close": 70.2, "volume": 242481.0}, {"date": "2017-01-23", "close": 70.75, "volume": 138681.0}, {"date": "2017-01-24", "close": 71.85, "volume": 198284.0}, {"date": "2017-01-25", "close": 75.7, "volume": 357793.0}, {"date": "2017-01-26", "close": 75.0, "volume": 229928.0}, {"date": "2017-01-27", "close": 74.5, "volume": 91368.0}, {"date": "2017-01-30", "close": 73.45, "volume": 147299.0}, {"date": "2017-01-31", "close": 73.75, "volume": 94918.0}, {"date": "2017-02-01", "close": 73.0, "volume": 116491.0}, {"date": "2017-02-02", "close": 70.8, "volume": 240724.0}, {"date": "2017-02-03", "close": 72.9, "volume": 143309.0}, {"date": "2017-02-06", "close": 73.2, "volume": 125200.0}, {"date": "2017-02-07", "close": 73.9, "volume": 145187.0}, {"date": "2017-02-08", "close": 71.85, "volume": 163013.0}, {"date": "2017-02-09", "close": 72.65, "volume": 131879.0}, {"date": "2017-02-10", "close": 74.5, "volume": 127721.0}, {"date": "2017-02-13", "close": 70.0, "volume": 313981.0}, {"date": "2017-02-14", "close": 69.15, "volume": 488372.0}, {"date": "2017-02-15", "close": 68.95, "volume": 329886.0}, {"date": "2017-02-16", "close": 71.25, "volume": 187458.0}, {"date": "2017-02-17", "close": 71.2, "volume": 139379.0}, {"date": "2017-02-21", "close": 72.25, "volume": 124193.0}, {"date": "2017-02-22", "close": 72.05, "volume": 122787.0}, {"date": "2017-02-23", "close": 68.55, "volume": 149243.0}, {"date": "2017-02-24", "close": 69.9, "volume": 126674.0}, {"date": "2017-02-27", "close": 70.2, "volume": 196511.0}, {"date": "2017-02-28", "close": 68.9, "volume": 182344.0}, {"date": "2017-03-01", "close": 70.8, "volume": 244672.0}, {"date": "2017-03-02", "close": 70.75, "volume": 105612.0}, {"date": "2017-03-03", "close": 72.05, "volume": 142893.0}, {"date": "2017-03-06", "close": 70.5, "volume": 127662.0}, {"date": "2017-03-07", "close": 70.8, "volume": 114637.0}, {"date": "2017-03-08", "close": 69.45, "volume": 83821.0}, {"date": "2017-03-09", "close": 67.35, "volume": 133190.0}, {"date": "2017-03-10", "close": 67.95, "volume": 164540.0}, {"date": "2017-03-13", "close": 67.95, "volume": 84232.0}, {"date": "2017-03-14", "close": 67.75, "volume": 92171.0}, {"date": "2017-03-15", "close": 68.5, "volume": 82397.0}, {"date": "2017-03-16", "close": 67.45, "volume": 96196.0}, {"date": "2017-03-17", "close": 67.2, "volume": 198082.0}, {"date": "2017-03-20", "close": 66.35, "volume": 132632.0}, {"date": "2017-03-21", "close": 63.85, "volume": 244270.0}, {"date": "2017-03-22", "close": 64.05, "volume": 237689.0}, {"date": "2017-03-23", "close": 64.9, "volume": 93679.0}, {"date": "2017-03-24", "close": 64.6, "volume": 78452.0}, {"date": "2017-03-27", "close": 64.45, "volume": 88089.0}, {"date": "2017-03-28", "close": 65.2, "volume": 91379.0}, {"date": "2017-03-29", "close": 64.6, "volume": 89486.0}, {"date": "2017-03-30", "close": 65.85, "volume": 95344.0}, {"date": "2017-03-31", "close": 66.15, "volume": 113137.0}, {"date": "2017-04-03", "close": 64.6, "volume": 108603.0}, {"date": "2017-04-04", "close": 64.65, "volume": 102557.0}, {"date": "2017-04-05", "close": 65.65, "volume": 206780.0}, {"date": "2017-04-06", "close": 64.25, "volume": 212472.0}, {"date": "2017-04-07", "close": 63.95, "volume": 229283.0}, {"date": "2017-04-10", "close": 64.35, "volume": 141577.0}, {"date": "2017-04-11", "close": 70.4, "volume": 594343.0}, {"date": "2017-04-12", "close": 64.5, "volume": 425239.0}, {"date": "2017-04-13", "close": 64.85, "volume": 222878.0}, {"date": "2017-04-17", "close": 65.15, "volume": 214252.0}, {"date": "2017-04-18", "close": 66.15, "volume": 144204.0}, {"date": "2017-04-19", "close": 65.65, "volume": 207248.0}, {"date": "2017-04-20", "close": 66.6, "volume": 233141.0}, {"date": "2017-04-21", "close": 65.7, "volume": 262502.0}, {"date": "2017-04-24", "close": 66.05, "volume": 200606.0}, {"date": "2017-04-25", "close": 68.25, "volume": 153711.0}, {"date": "2017-04-26", "close": 67.35, "volume": 190025.0}, {"date": "2017-04-27", "close": 67.7, "volume": 137956.0}, {"date": "2017-04-28", "close": 66.85, "volume": 168589.0}, {"date": "2017-05-01", "close": 68.3, "volume": 262958.0}, {"date": "2017-05-02", "close": 69.1, "volume": 245088.0}, {"date": "2017-05-03", "close": 68.15, "volume": 130065.0}, {"date": "2017-05-04", "close": 68.15, "volume": 85743.0}, {"date": "2017-05-05", "close": 69.2, "volume": 103894.0}, {"date": "2017-05-08", "close": 69.45, "volume": 197373.0}, {"date": "2017-05-09", "close": 69.65, "volume": 128965.0}, {"date": "2017-05-10", "close": 70.75, "volume": 208475.0}, {"date": "2017-05-11", "close": 72.05, "volume": 230894.0}, {"date": "2017-05-12", "close": 69.9, "volume": 103469.0}, {"date": "2017-05-15", "close": 70.45, "volume": 93829.0}, {"date": "2017-05-16", "close": 70.3, "volume": 64814.0}, {"date": "2017-05-17", "close": 67.35, "volume": 103228.0}, {"date": "2017-05-18", "close": 67.45, "volume": 81791.0}, {"date": "2017-05-19", "close": 67.15, "volume": 204514.0}, {"date": "2017-05-22", "close": 63.65, "volume": 256097.0}, {"date": "2017-05-23", "close": 63.0, "volume": 187353.0}, {"date": "2017-05-24", "close": 62.5, "volume": 180488.0}, {"date": "2017-05-25", "close": 61.1, "volume": 207994.0}, {"date": "2017-05-26", "close": 60.8, "volume": 219698.0}, {"date": "2017-05-30", "close": 60.55, "volume": 188208.0}, {"date": "2017-05-31", "close": 59.05, "volume": 405945.0}, {"date": "2017-06-01", "close": 61.6, "volume": 344063.0}, {"date": "2017-06-02", "close": 61.75, "volume": 258466.0}, {"date": "2017-06-05", "close": 61.0, "volume": 127859.0}, {"date": "2017-06-06", "close": 60.65, "volume": 120116.0}, {"date": "2017-06-07", "close": 61.45, "volume": 232505.0}, {"date": "2017-06-08", "close": 58.7, "volume": 475273.0}, {"date": "2017-06-09", "close": 64.75, "volume": 418063.0}, {"date": "2017-06-12", "close": 62.3, "volume": 351651.0}, {"date": "2017-06-13", "close": 63.65, "volume": 199583.0}, {"date": "2017-06-14", "close": 61.5, "volume": 161803.0}, {"date": "2017-06-15", "close": 61.45, "volume": 112380.0}, {"date": "2017-06-16", "close": 61.05, "volume": 118911.0}, {"date": "2017-06-19", "close": 61.6, "volume": 77272.0}, {"date": "2017-06-20", "close": 61.35, "volume": 81507.0}, {"date": "2017-06-21", "close": 59.6, "volume": 80121.0}, {"date": "2017-06-22", "close": 60.05, "volume": 71403.0}, {"date": "2017-06-23", "close": 60.7, "volume": 152382.0}, {"date": "2017-06-26", "close": 61.8, "volume": 142407.0}, {"date": "2017-06-27", "close": 61.5, "volume": 108210.0}, {"date": "2017-06-28", "close": 61.95, "volume": 79425.0}, {"date": "2017-06-29", "close": 60.4, "volume": 121697.0}, {"date": "2017-06-30", "close": 60.0, "volume": 164322.0}, {"date": "2017-07-03", "close": 61.65, "volume": 55080.0}, {"date": "2017-07-05", "close": 60.8, "volume": 69476.0}, {"date": "2017-07-06", "close": 59.3, "volume": 122369.0}, {"date": "2017-07-07", "close": 60.9, "volume": 114606.0}, {"date": "2017-07-10", "close": 60.6, "volume": 109121.0}, {"date": "2017-07-11", "close": 61.35, "volume": 110773.0}, {"date": "2017-07-12", "close": 62.6, "volume": 146997.0}, {"date": "2017-07-13", "close": 62.1, "volume": 149473.0}, {"date": "2017-07-14", "close": 62.45, "volume": 93389.0}, {"date": "2017-07-17", "close": 64.05, "volume": 159450.0}, {"date": "2017-07-18", "close": 62.75, "volume": 112600.0}, {"date": "2017-07-19", "close": 64.1, "volume": 304684.0}, {"date": "2017-07-20", "close": 63.4, "volume": 108459.0}, {"date": "2017-07-21", "close": 63.1, "volume": 129820.0}, {"date": "2017-07-24", "close": 64.1, "volume": 133660.0}, {"date": "2017-07-25", "close": 64.3, "volume": 105176.0}, {"date": "2017-07-26", "close": 64.25, "volume": 172386.0}, {"date": "2017-07-27", "close": 65.2, "volume": 237416.0}, {"date": "2017-07-28", "close": 64.35, "volume": 85204.0}, {"date": "2017-07-31", "close": 64.45, "volume": 121989.0}, {"date": "2017-08-01", "close": 66.0, "volume": 131690.0}, {"date": "2017-08-02", "close": 65.75, "volume": 134303.0}, {"date": "2017-08-03", "close": 65.95, "volume": 101346.0}, {"date": "2017-08-04", "close": 65.35, "volume": 101873.0}, {"date": "2017-08-07", "close": 65.85, "volume": 113543.0}, {"date": "2017-08-08", "close": 65.55, "volume": 93727.0}, {"date": "2017-08-09", "close": 64.25, "volume": 95708.0}, {"date": "2017-08-10", "close": 60.95, "volume": 113011.0}, {"date": "2017-08-11", "close": 60.45, "volume": 91377.0}, {"date": "2017-08-14", "close": 62.0, "volume": 93055.0}, {"date": "2017-08-15", "close": 60.85, "volume": 92976.0}, {"date": "2017-08-16", "close": 60.9, "volume": 61163.0}, {"date": "2017-08-17", "close": 60.55, "volume": 92235.0}, {"date": "2017-08-18", "close": 60.2, "volume": 83783.0}, {"date": "2017-08-21", "close": 59.95, "volume": 63149.0}, {"date": "2017-08-22", "close": 60.6, "volume": 71328.0}, {"date": "2017-08-23", "close": 59.5, "volume": 88979.0}, {"date": "2017-08-24", "close": 58.95, "volume": 82782.0}, {"date": "2017-08-25", "close": 59.15, "volume": 74871.0}, {"date": "2017-08-28", "close": 59.45, "volume": 86550.0}, {"date": "2017-08-29", "close": 62.15, "volume": 167716.0}, {"date": "2017-08-30", "close": 62.8, "volume": 147212.0}, {"date": "2017-08-31", "close": 63.35, "volume": 102994.0}, {"date": "2017-09-01", "close": 64.15, "volume": 73885.0}, {"date": "2017-09-05", "close": 63.2, "volume": 187497.0}, {"date": "2017-09-06", "close": 63.35, "volume": 82550.0}, {"date": "2017-09-07", "close": 62.6, "volume": 144421.0}, {"date": "2017-09-08", "close": 62.55, "volume": 297926.0}, {"date": "2017-09-11", "close": 60.7, "volume": 259051.0}, {"date": "2017-09-12", "close": 61.35, "volume": 119809.0}, {"date": "2017-09-13", "close": 61.0, "volume": 115371.0}, {"date": "2017-09-14", "close": 60.45, "volume": 97402.0}, {"date": "2017-09-15", "close": 61.35, "volume": 248248.0}, {"date": "2017-09-18", "close": 61.7, "volume": 143801.0}, {"date": "2017-09-19", "close": 63.45, "volume": 142229.0}, {"date": "2017-09-20", "close": 64.55, "volume": 111156.0}, {"date": "2017-09-21", "close": 64.3, "volume": 131781.0}, {"date": "2017-09-22", "close": 64.65, "volume": 102112.0}, {"date": "2017-09-25", "close": 64.0, "volume": 104693.0}, {"date": "2017-09-26", "close": 64.85, "volume": 163857.0}, {"date": "2017-09-27", "close": 66.25, "volume": 141364.0}, {"date": "2017-09-28", "close": 66.95, "volume": 132168.0}, {"date": "2017-09-29", "close": 67.25, "volume": 95434.0}, {"date": "2017-10-02", "close": 67.95, "volume": 140115.0}, {"date": "2017-10-03", "close": 68.0, "volume": 149229.0}, {"date": "2017-10-04", "close": 67.45, "volume": 110533.0}, {"date": "2017-10-05", "close": 67.3, "volume": 93956.0}, {"date": "2017-10-06", "close": 68.05, "volume": 154476.0}, {"date": "2017-10-09", "close": 67.2, "volume": 96492.0}, {"date": "2017-10-10", "close": 66.8, "volume": 155408.0}, {"date": "2017-10-11", "close": 66.05, "volume": 92850.0}, {"date": "2017-10-12", "close": 66.25, "volume": 103517.0}, {"date": "2017-10-13", "close": 66.75, "volume": 101137.0}, {"date": "2017-10-16", "close": 67.15, "volume": 161875.0}, {"date": "2017-10-17", "close": 65.95, "volume": 139055.0}, {"date": "2017-10-18", "close": 67.3, "volume": 165819.0}, {"date": "2017-10-19", "close": 66.6, "volume": 150956.0}, {"date": "2017-10-20", "close": 67.65, "volume": 182730.0}, {"date": "2017-10-23", "close": 66.5, "volume": 109676.0}, {"date": "2017-10-24", "close": 66.4, "volume": 101845.0}, {"date": "2017-10-25", "close": 67.2, "volume": 140368.0}, {"date": "2017-10-26", "close": 69.6, "volume": 161229.0}, {"date": "2017-10-27", "close": 68.5, "volume": 117516.0}, {"date": "2017-10-30", "close": 68.0, "volume": 90154.0}, {"date": "2017-10-31", "close": 68.75, "volume": 129644.0}, {"date": "2017-11-01", "close": 68.9, "volume": 105918.0}, {"date": "2017-11-02", "close": 67.9, "volume": 123538.0}, {"date": "2017-11-03", "close": 67.25, "volume": 108830.0}, {"date": "2017-11-06", "close": 68.55, "volume": 86223.0}, {"date": "2017-11-07", "close": 67.55, "volume": 136653.0}, {"date": "2017-11-08", "close": 67.2, "volume": 129049.0}, {"date": "2017-11-09", "close": 67.0, "volume": 64336.0}, {"date": "2017-11-10", "close": 66.8, "volume": 87340.0}, {"date": "2017-11-13", "close": 65.6, "volume": 121799.0}, {"date": "2017-11-14", "close": 64.15, "volume": 155342.0}, {"date": "2017-11-15", "close": 59.85, "volume": 257669.0}, {"date": "2017-11-16", "close": 57.9, "volume": 422694.0}, {"date": "2017-11-17", "close": 59.3, "volume": 203547.0}, {"date": "2017-11-20", "close": 60.55, "volume": 153990.0}, {"date": "2017-11-21", "close": 60.95, "volume": 166238.0}, {"date": "2017-11-22", "close": 59.75, "volume": 115275.0}, {"date": "2017-11-24", "close": 59.8, "volume": 67240.0}, {"date": "2017-11-27", "close": 58.6, "volume": 98774.0}, {"date": "2017-11-28", "close": 58.75, "volume": 171410.0}, {"date": "2017-11-29", "close": 58.95, "volume": 159907.0}, {"date": "2017-11-30", "close": 59.0, "volume": 186539.0}, {"date": "2017-12-01", "close": 58.3, "volume": 226948.0}, {"date": "2017-12-04", "close": 58.05, "volume": 200918.0}, {"date": "2017-12-05", "close": 57.9, "volume": 224938.0}, {"date": "2017-12-06", "close": 57.5, "volume": 133094.0}, {"date": "2017-12-07", "close": 44.15, "volume": 2379435.0}, {"date": "2017-12-08", "close": 47.3, "volume": 993836.0}, {"date": "2017-12-11", "close": 43.7, "volume": 900924.0}, {"date": "2017-12-12", "close": 42.8, "volume": 589895.0}, {"date": "2017-12-13", "close": 42.95, "volume": 479331.0}, {"date": "2017-12-14", "close": 41.85, "volume": 664417.0}, {"date": "2017-12-15", "close": 43.25, "volume": 561002.0}, {"date": "2017-12-18", "close": 44.9, "volume": 396140.0}, {"date": "2017-12-19", "close": 44.6, "volume": 269440.0}, {"date": "2017-12-20", "close": 45.55, "volume": 244812.0}, {"date": "2017-12-21", "close": 46.05, "volume": 235874.0}, {"date": "2017-12-22", "close": 45.55, "volume": 201311.0}, {"date": "2017-12-26", "close": 45.45, "volume": 179690.0}, {"date": "2017-12-27", "close": 45.45, "volume": 118179.0}, {"date": "2017-12-28", "close": 45.75, "volume": 114036.0}, {"date": "2017-12-29", "close": 45.0, "volume": 188868.0}, {"date": "2018-01-02", "close": 46.35, "volume": 240630.0}, {"date": "2018-01-03", "close": 45.5, "volume": 287349.0}, {"date": "2018-01-04", "close": 45.35, "volume": 200360.0}, {"date": "2018-01-05", "close": 45.75, "volume": 175289.0}, {"date": "2018-01-08", "close": 45.5, "volume": 206312.0}, {"date": "2018-01-09", "close": 44.85, "volume": 232669.0}, {"date": "2018-01-10", "close": 45.05, "volume": 176233.0}, {"date": "2018-01-11", "close": 46.35, "volume": 290979.0}, {"date": "2018-01-12", "close": 45.75, "volume": 215132.0}, {"date": "2018-01-16", "close": 45.0, "volume": 216100.0}, {"date": "2018-01-17", "close": 45.55, "volume": 264523.0}, {"date": "2018-01-18", "close": 44.75, "volume": 203143.0}, {"date": "2018-01-19", "close": 45.1, "volume": 413096.0}, {"date": "2018-01-22", "close": 45.85, "volume": 205351.0}, {"date": "2018-01-23", "close": 45.7, "volume": 138318.0}, {"date": "2018-01-24", "close": 45.65, "volume": 250444.0}, {"date": "2018-01-25", "close": 45.3, "volume": 205075.0}, {"date": "2018-01-26", "close": 45.5, "volume": 135347.0}, {"date": "2018-01-29", "close": 44.75, "volume": 179738.0}, {"date": "2018-01-30", "close": 44.0, "volume": 233341.0}, {"date": "2018-01-31", "close": 43.6, "volume": 223846.0}, {"date": "2018-02-01", "close": 43.05, "volume": 286873.0}, {"date": "2018-02-02", "close": 42.1, "volume": 208411.0}, {"date": "2018-02-05", "close": 39.65, "volume": 351659.0}, {"date": "2018-02-06", "close": 40.35, "volume": 296619.0}, {"date": "2018-02-07", "close": 40.35, "volume": 202956.0}, {"date": "2018-02-08", "close": 38.9, "volume": 161318.0}, {"date": "2018-02-09", "close": 39.5, "volume": 259485.0}, {"date": "2018-02-12", "close": 39.2, "volume": 190276.0}, {"date": "2018-02-13", "close": 39.5, "volume": 110102.0}, {"date": "2018-02-14", "close": 40.15, "volume": 223608.0}, {"date": "2018-02-15", "close": 40.05, "volume": 130469.0}, {"date": "2018-02-16", "close": 40.4, "volume": 189507.0}, {"date": "2018-02-20", "close": 40.5, "volume": 151925.0}, {"date": "2018-02-21", "close": 39.75, "volume": 187227.0}, {"date": "2018-02-22", "close": 39.65, "volume": 169339.0}, {"date": "2018-02-23", "close": 39.25, "volume": 193692.0}, {"date": "2018-02-26", "close": 40.55, "volume": 177666.0}, {"date": "2018-02-27", "close": 39.1, "volume": 468653.0}, {"date": "2018-02-28", "close": 39.95, "volume": 195937.0}, {"date": "2018-03-01", "close": 40.05, "volume": 160325.0}, {"date": "2018-03-02", "close": 40.4, "volume": 93771.0}, {"date": "2018-03-05", "close": 39.75, "volume": 144822.0}, {"date": "2018-03-06", "close": 40.2, "volume": 124806.0}, {"date": "2018-03-07", "close": 40.45, "volume": 109331.0}, {"date": "2018-03-08", "close": 41.1, "volume": 205925.0}, {"date": "2018-03-09", "close": 42.75, "volume": 176888.0}, {"date": "2018-03-12", "close": 42.8, "volume": 175254.0}, {"date": "2018-03-13", "close": 41.5, "volume": 303196.0}, {"date": "2018-03-14", "close": 41.25, "volume": 103876.0}, {"date": "2018-03-15", "close": 40.5, "volume": 139003.0}, {"date": "2018-03-16", "close": 40.75, "volume": 191776.0}, {"date": "2018-03-19", "close": 40.45, "volume": 114579.0}, {"date": "2018-03-20", "close": 40.15, "volume": 101699.0}, {"date": "2018-03-21", "close": 40.75, "volume": 62427.0}, {"date": "2018-03-22", "close": 39.2, "volume": 108444.0}, {"date": "2018-03-23", "close": 37.9, "volume": 116914.0}, {"date": "2018-03-26", "close": 38.75, "volume": 99883.0}, {"date": "2018-03-27", "close": 38.2, "volume": 117992.0}, {"date": "2018-03-28", "close": 44.8, "volume": 514415.0}, {"date": "2018-03-29", "close": 42.95, "volume": 546795.0}, {"date": "2018-04-02", "close": 40.7, "volume": 266850.0}, {"date": "2018-04-03", "close": 42.4, "volume": 311427.0}, {"date": "2018-04-04", "close": 43.4, "volume": 214284.0}, {"date": "2018-04-05", "close": 43.35, "volume": 241974.0}, {"date": "2018-04-06", "close": 43.15, "volume": 283246.0}, {"date": "2018-04-09", "close": 41.8, "volume": 265125.0}, {"date": "2018-04-10", "close": 42.4, "volume": 166749.0}, {"date": "2018-04-11", "close": 42.9, "volume": 188075.0}, {"date": "2018-04-12", "close": 36.8, "volume": 1182910.0}, {"date": "2018-04-13", "close": 37.6, "volume": 619625.0}, {"date": "2018-04-16", "close": 37.8, "volume": 312181.0}, {"date": "2018-04-17", "close": 38.85, "volume": 283710.0}, {"date": "2018-04-18", "close": 39.35, "volume": 284124.0}, {"date": "2018-04-19", "close": 38.45, "volume": 229596.0}, {"date": "2018-04-20", "close": 37.1, "volume": 271915.0}, {"date": "2018-04-23", "close": 37.5, "volume": 195413.0}, {"date": "2018-04-24", "close": 37.2, "volume": 161678.0}, {"date": "2018-04-25", "close": 38.1, "volume": 159202.0}, {"date": "2018-04-26", "close": 39.95, "volume": 337593.0}, {"date": "2018-04-27", "close": 40.75, "volume": 250609.0}, {"date": "2018-04-30", "close": 40.0, "volume": 259175.0}, {"date": "2018-05-01", "close": 40.4, "volume": 207323.0}, {"date": "2018-05-02", "close": 41.4, "volume": 288760.0}, {"date": "2018-05-03", "close": 40.8, "volume": 161067.0}, {"date": "2018-05-04", "close": 38.4, "volume": 305596.0}, {"date": "2018-05-07", "close": 38.45, "volume": 279789.0}, {"date": "2018-05-08", "close": 38.9, "volume": 375139.0}, {"date": "2018-05-09", "close": 38.55, "volume": 225269.0}, {"date": "2018-05-10", "close": 38.6, "volume": 141380.0}, {"date": "2018-05-11", "close": 38.15, "volume": 178229.0}, {"date": "2018-05-14", "close": 38.95, "volume": 144827.0}, {"date": "2018-05-15", "close": 38.85, "volume": 109743.0}, {"date": "2018-05-16", "close": 39.5, "volume": 245095.0}, {"date": "2018-05-17", "close": 39.9, "volume": 254088.0}, {"date": "2018-05-18", "close": 39.1, "volume": 174466.0}, {"date": "2018-05-21", "close": 40.15, "volume": 115947.0}, {"date": "2018-05-22", "close": 39.2, "volume": 175912.0}, {"date": "2018-05-23", "close": 38.5, "volume": 126555.0}, {"date": "2018-05-24", "close": 37.9, "volume": 469629.0}, {"date": "2018-05-25", "close": 39.15, "volume": 239935.0}, {"date": "2018-05-29", "close": 38.6, "volume": 113456.0}, {"date": "2018-05-30", "close": 38.75, "volume": 140667.0}, {"date": "2018-05-31", "close": 38.7, "volume": 209867.0}, {"date": "2018-06-01", "close": 38.7, "volume": 121650.0}, {"date": "2018-06-04", "close": 39.3, "volume": 106947.0}, {"date": "2018-06-05", "close": 39.65, "volume": 140189.0}, {"date": "2018-06-06", "close": 39.8, "volume": 75928.0}, {"date": "2018-06-07", "close": 39.4, "volume": 93379.0}, {"date": "2018-06-08", "close": 38.65, "volume": 142656.0}, {"date": "2018-06-11", "close": 38.45, "volume": 147891.0}, {"date": "2018-06-12", "close": 37.25, "volume": 630543.0}, {"date": "2018-06-13", "close": 36.2, "volume": 635824.0}, {"date": "2018-06-14", "close": 35.9, "volume": 248700.0}, {"date": "2018-06-15", "close": 35.35, "volume": 289796.0}, {"date": "2018-06-18", "close": 35.65, "volume": 228797.0}, {"date": "2018-06-19", "close": 35.4, "volume": 144525.0}, {"date": "2018-06-20", "close": 35.3, "volume": 175978.0}, {"date": "2018-06-21", "close": 35.4, "volume": 185353.0}, {"date": "2018-06-22", "close": 35.75, "volume": 510642.0}, {"date": "2018-06-25", "close": 35.8, "volume": 157621.0}, {"date": "2018-06-26", "close": 40.3, "volume": 670790.0}, {"date": "2018-06-27", "close": 41.1, "volume": 280788.0}, {"date": "2018-06-28", "close": 40.25, "volume": 232379.0}, {"date": "2018-06-29", "close": 40.95, "volume": 178745.0}, {"date": "2018-07-02", "close": 39.95, "volume": 130397.0}, {"date": "2018-07-03", "close": 39.95, "volume": 85250.0}, {"date": "2018-07-05", "close": 40.65, "volume": 112284.0}, {"date": "2018-07-06", "close": 41.05, "volume": 150160.0}, {"date": "2018-07-09", "close": 41.25, "volume": 116089.0}, {"date": "2018-07-10", "close": 41.25, "volume": 90024.0}, {"date": "2018-07-11", "close": 41.15, "volume": 106229.0}, {"date": "2018-07-12", "close": 41.25, "volume": 226951.0}, {"date": "2018-07-13", "close": 40.5, "volume": 139796.0}, {"date": "2018-07-16", "close": 39.0, "volume": 240659.0}, {"date": "2018-07-17", "close": 39.0, "volume": 140828.0}, {"date": "2018-07-18", "close": 38.75, "volume": 184918.0}, {"date": "2018-07-19", "close": 39.7, "volume": 116403.0}, {"date": "2018-07-20", "close": 39.3, "volume": 162147.0}, {"date": "2018-07-23", "close": 38.25, "volume": 167601.0}, {"date": "2018-07-24", "close": 37.7, "volume": 150705.0}, {"date": "2018-07-25", "close": 37.6, "volume": 168124.0}, {"date": "2018-07-26", "close": 38.05, "volume": 141135.0}, {"date": "2018-07-27", "close": 37.95, "volume": 134241.0}, {"date": "2018-07-30", "close": 38.45, "volume": 145288.0}, {"date": "2018-07-31", "close": 38.4, "volume": 150644.0}, {"date": "2018-08-01", "close": 38.8, "volume": 178534.0}, {"date": "2018-08-02", "close": 39.5, "volume": 121152.0}, {"date": "2018-08-03", "close": 39.15, "volume": 111903.0}, {"date": "2018-08-06", "close": 39.2, "volume": 75663.0}, {"date": "2018-08-07", "close": 39.35, "volume": 104618.0}, {"date": "2018-08-08", "close": 38.65, "volume": 83708.0}, {"date": "2018-08-09", "close": 38.8, "volume": 59486.0}, {"date": "2018-08-10", "close": 39.0, "volume": 90129.0}, {"date": "2018-08-13", "close": 38.65, "volume": 110817.0}, {"date": "2018-08-14", "close": 39.45, "volume": 85763.0}, {"date": "2018-08-15", "close": 38.65, "volume": 103565.0}, {"date": "2018-08-16", "close": 38.85, "volume": 64065.0}, {"date": "2018-08-17", "close": 39.1, "volume": 150868.0}, {"date": "2018-08-20", "close": 39.5, "volume": 69056.0}, {"date": "2018-08-21", "close": 39.95, "volume": 101396.0}, {"date": "2018-08-22", "close": 39.3, "volume": 92322.0}, {"date": "2018-08-23", "close": 39.75, "volume": 147961.0}, {"date": "2018-08-24", "close": 40.5, "volume": 111880.0}, {"date": "2018-08-27", "close": 40.25, "volume": 81240.0}, {"date": "2018-08-28", "close": 40.1, "volume": 78076.0}, {"date": "2018-08-29", "close": 40.35, "volume": 112329.0}, {"date": "2018-08-30", "close": 40.1, "volume": 65116.0}, {"date": "2018-08-31", "close": 39.8, "volume": 81440.0}, {"date": "2018-09-04", "close": 38.8, "volume": 151117.0}, {"date": "2018-09-05", "close": 38.7, "volume": 87129.0}, {"date": "2018-09-06", "close": 45.4, "volume": 656503.0}, {"date": "2018-09-07", "close": 41.5, "volume": 497110.0}, {"date": "2018-09-10", "close": 42.25, "volume": 181175.0}, {"date": "2018-09-11", "close": 41.8, "volume": 131644.0}, {"date": "2018-09-12", "close": 43.1, "volume": 253600.0}, {"date": "2018-09-13", "close": 43.35, "volume": 222206.0}, {"date": "2018-09-14", "close": 44.0, "volume": 275605.0}, {"date": "2018-09-17", "close": 44.15, "volume": 218395.0}, {"date": "2018-09-18", "close": 44.8, "volume": 257704.0}, {"date": "2018-09-19", "close": 44.0, "volume": 254244.0}, {"date": "2018-09-20", "close": 44.15, "volume": 241233.0}, {"date": "2018-09-21", "close": 44.05, "volume": 274953.0}, {"date": "2018-09-24", "close": 43.4, "volume": 103418.0}, {"date": "2018-09-25", "close": 43.15, "volume": 216999.0}, {"date": "2018-09-26", "close": 42.65, "volume": 158994.0}, {"date": "2018-09-27", "close": 42.7, "volume": 469134.0}, {"date": "2018-09-28", "close": 43.0, "volume": 110692.0}, {"date": "2018-10-01", "close": 42.2, "volume": 183295.0}, {"date": "2018-10-02", "close": 41.62, "volume": 208549.0}, {"date": "2018-10-03", "close": 42.07, "volume": 108152.0}, {"date": "2018-10-04", "close": 42.09, "volume": 139308.0}, {"date": "2018-10-05", "close": 41.47, "volume": 241991.0}, {"date": "2018-10-08", "close": 41.79, "volume": 109416.0}, {"date": "2018-10-09", "close": 42.66, "volume": 201477.0}, {"date": "2018-10-10", "close": 42.84, "volume": 291717.0}, {"date": "2018-10-11", "close": 42.29, "volume": 364245.0}, {"date": "2018-10-12", "close": 41.18, "volume": 177539.0}, {"date": "2018-10-15", "close": 42.18, "volume": 108320.0}, {"date": "2018-10-16", "close": 43.33, "volume": 99013.0}, {"date": "2018-10-17", "close": 43.62, "volume": 191777.0}, {"date": "2018-10-18", "close": 43.05, "volume": 133771.0}, {"date": "2018-10-19", "close": 42.22, "volume": 190227.0}, {"date": "2018-10-22", "close": 42.96, "volume": 151383.0}, {"date": "2018-10-23", "close": 43.13, "volume": 179786.0}, {"date": "2018-10-24", "close": 43.59, "volume": 377216.0}, {"date": "2018-10-25", "close": 43.8, "volume": 218924.0}, {"date": "2018-10-26", "close": 43.88, "volume": 243215.0}, {"date": "2018-10-29", "close": 43.82, "volume": 406068.0}, {"date": "2018-10-30", "close": 45.35, "volume": 190393.0}, {"date": "2018-10-31", "close": 44.02, "volume": 236688.0}, {"date": "2018-11-01", "close": 43.55, "volume": 156187.0}, {"date": "2018-11-02", "close": 44.21, "volume": 125952.0}, {"date": "2018-11-05", "close": 44.45, "volume": 324054.0}, {"date": "2018-11-06", "close": 45.26, "volume": 182343.0}, {"date": "2018-11-07", "close": 45.46, "volume": 88940.0}, {"date": "2018-11-08", "close": 46.83, "volume": 304822.0}, {"date": "2018-11-09", "close": 44.64, "volume": 143191.0}, {"date": "2018-11-12", "close": 43.25, "volume": 111222.0}, {"date": "2018-11-13", "close": 43.75, "volume": 126415.0}, {"date": "2018-11-14", "close": 43.19, "volume": 84756.0}, {"date": "2018-11-15", "close": 43.94, "volume": 134421.0}, {"date": "2018-11-16", "close": 43.87, "volume": 67211.0}, {"date": "2018-11-19", "close": 44.61, "volume": 142097.0}, {"date": "2018-11-20", "close": 43.08, "volume": 70788.0}, {"date": "2018-11-21", "close": 43.94, "volume": 79206.0}, {"date": "2018-11-23", "close": 43.4, "volume": 51586.0}, {"date": "2018-11-26", "close": 43.88, "volume": 116953.0}, {"date": "2018-11-27", "close": 43.85, "volume": 87234.0}, {"date": "2018-11-28", "close": 44.76, "volume": 134491.0}, {"date": "2018-11-29", "close": 44.46, "volume": 136016.0}, {"date": "2018-11-30", "close": 43.47, "volume": 122780.0}, {"date": "2018-12-03", "close": 43.16, "volume": 245856.0}, {"date": "2018-12-04", "close": 41.43, "volume": 162859.0}, {"date": "2018-12-06", "close": 43.47, "volume": 288010.0}, {"date": "2018-12-07", "close": 42.01, "volume": 198650.0}, {"date": "2018-12-10", "close": 40.73, "volume": 194228.0}, {"date": "2018-12-11", "close": 40.86, "volume": 154417.0}, {"date": "2018-12-12", "close": 41.19, "volume": 90072.0}, {"date": "2018-12-13", "close": 40.09, "volume": 96916.0}, {"date": "2018-12-14", "close": 39.61, "volume": 125212.0}, {"date": "2018-12-17", "close": 39.61, "volume": 178958.0}, {"date": "2018-12-18", "close": 39.19, "volume": 142741.0}, {"date": "2018-12-19", "close": 38.36, "volume": 145007.0}, {"date": "2018-12-20", "close": 37.85, "volume": 155451.0}, {"date": "2018-12-21", "close": 35.92, "volume": 253968.0}, {"date": "2018-12-24", "close": 36.4, "volume": 106770.0}, {"date": "2018-12-26", "close": 37.86, "volume": 95644.0}, {"date": "2018-12-27", "close": 37.59, "volume": 94327.0}, {"date": "2018-12-28", "close": 37.66, "volume": 138657.0}, {"date": "2018-12-31", "close": 37.84, "volume": 110354.0}, {"date": "2019-01-02", "close": 38.42, "volume": 102382.0}, {"date": "2019-01-03", "close": 38.09, "volume": 110690.0}, {"date": "2019-01-04", "close": 39.26, "volume": 93136.0}, {"date": "2019-01-07", "close": 39.69, "volume": 178030.0}, {"date": "2019-01-08", "close": 39.53, "volume": 135616.0}, {"date": "2019-01-09", "close": 39.49, "volume": 155035.0}, {"date": "2019-01-10", "close": 40.27, "volume": 111968.0}, {"date": "2019-01-11", "close": 39.9, "volume": 188737.0}, {"date": "2019-01-14", "close": 39.52, "volume": 57584.0}, {"date": "2019-01-15", "close": 39.35, "volume": 111061.0}, {"date": "2019-01-16", "close": 39.67, "volume": 105539.0}, {"date": "2019-01-17", "close": 39.75, "volume": 109481.0}, {"date": "2019-01-18", "close": 40.69, "volume": 190144.0}, {"date": "2019-01-22", "close": 40.72, "volume": 275082.0}, {"date": "2019-01-23", "close": 40.75, "volume": 109978.0}, {"date": "2019-01-24", "close": 41.6, "volume": 148376.0}, {"date": "2019-01-25", "close": 42.33, "volume": 120888.0}, {"date": "2019-01-28", "close": 43.05, "volume": 161124.0}, {"date": "2019-01-29", "close": 42.8, "volume": 179129.0}, {"date": "2019-01-30", "close": 42.17, "volume": 106757.0}, {"date": "2019-01-31", "close": 42.22, "volume": 100340.0}, {"date": "2019-02-01", "close": 42.0, "volume": 104885.0}, {"date": "2019-02-04", "close": 41.62, "volume": 77054.0}, {"date": "2019-02-05", "close": 47.41, "volume": 491996.0}, {"date": "2019-02-06", "close": 47.0, "volume": 170928.0}, {"date": "2019-02-07", "close": 46.23, "volume": 155049.0}, {"date": "2019-02-08", "close": 46.37, "volume": 144876.0}, {"date": "2019-02-11", "close": 46.3, "volume": 96794.0}, {"date": "2019-02-12", "close": 47.81, "volume": 157943.0}, {"date": "2019-02-13", "close": 47.52, "volume": 106388.0}, {"date": "2019-02-14", "close": 46.95, "volume": 84464.0}, {"date": "2019-02-15", "close": 47.33, "volume": 128174.0}, {"date": "2019-02-19", "close": 48.2, "volume": 156397.0}, {"date": "2019-02-20", "close": 48.37, "volume": 141099.0}, {"date": "2019-02-21", "close": 47.78, "volume": 75678.0}, {"date": "2019-02-22", "close": 46.69, "volume": 194320.0}, {"date": "2019-02-25", "close": 46.21, "volume": 139667.0}, {"date": "2019-02-26", "close": 45.98, "volume": 80398.0}, {"date": "2019-02-27", "close": 46.23, "volume": 168234.0}, {"date": "2019-02-28", "close": 46.5, "volume": 142918.0}, {"date": "2019-03-01", "close": 46.57, "volume": 161036.0}, {"date": "2019-03-04", "close": 47.45, "volume": 165300.0}, {"date": "2019-03-05", "close": 46.9, "volume": 144521.0}, {"date": "2019-03-06", "close": 46.86, "volume": 233975.0}, {"date": "2019-03-07", "close": 47.08, "volume": 374782.0}, {"date": "2019-03-08", "close": 46.98, "volume": 73663.0}, {"date": "2019-03-11", "close": 47.95, "volume": 57885.0}, {"date": "2019-03-12", "close": 48.38, "volume": 77592.0}, {"date": "2019-03-13", "close": 48.26, "volume": 113171.0}, {"date": "2019-03-14", "close": 48.22, "volume": 81094.0}, {"date": "2019-03-15", "close": 49.34, "volume": 244634.0}, {"date": "2019-03-18", "close": 49.71, "volume": 89627.0}, {"date": "2019-03-19", "close": 48.83, "volume": 85929.0}, {"date": "2019-03-20", "close": 48.89, "volume": 110556.0}, {"date": "2019-03-21", "close": 49.03, "volume": 91498.0}, {"date": "2019-03-22", "close": 48.11, "volume": 91382.0}, {"date": "2019-03-25", "close": 48.3, "volume": 57095.0}, {"date": "2019-03-26", "close": 48.84, "volume": 59292.0}, {"date": "2019-03-27", "close": 49.37, "volume": 116891.0}, {"date": "2019-03-28", "close": 50.0, "volume": 72328.0}, {"date": "2019-03-29", "close": 49.95, "volume": 223298.0}, {"date": "2019-04-01", "close": 50.77, "volume": 121610.0}, {"date": "2019-04-02", "close": 50.41, "volume": 73196.0}, {"date": "2019-04-03", "close": 50.65, "volume": 84824.0}, {"date": "2019-04-04", "close": 51.52, "volume": 65934.0}, {"date": "2019-04-05", "close": 51.88, "volume": 93576.0}, {"date": "2019-04-08", "close": 51.13, "volume": 144260.0}, {"date": "2019-04-09", "close": 50.27, "volume": 150487.0}, {"date": "2019-04-10", "close": 50.59, "volume": 132255.0}, {"date": "2019-04-11", "close": 50.0, "volume": 210677.0}, {"date": "2019-04-12", "close": 50.3, "volume": 126776.0}, {"date": "2019-04-15", "close": 51.0, "volume": 140741.0}, {"date": "2019-04-16", "close": 50.73, "volume": 97268.0}, {"date": "2019-04-17", "close": 50.25, "volume": 84521.0}, {"date": "2019-04-18", "close": 50.02, "volume": 77008.0}, {"date": "2019-04-22", "close": 49.45, "volume": 69343.0}, {"date": "2019-04-23", "close": 50.04, "volume": 121688.0}, {"date": "2019-04-24", "close": 50.39, "volume": 95875.0}, {"date": "2019-04-25", "close": 49.41, "volume": 119405.0}, {"date": "2019-04-26", "close": 48.66, "volume": 141427.0}, {"date": "2019-04-29", "close": 47.94, "volume": 148746.0}, {"date": "2019-04-30", "close": 47.82, "volume": 99613.0}, {"date": "2019-05-01", "close": 48.11, "volume": 76928.0}, {"date": "2019-05-02", "close": 47.49, "volume": 82046.0}, {"date": "2019-05-03", "close": 48.82, "volume": 82996.0}, {"date": "2019-05-06", "close": 48.62, "volume": 70396.0}, {"date": "2019-05-07", "close": 48.02, "volume": 70408.0}, {"date": "2019-05-08", "close": 48.14, "volume": 69424.0}, {"date": "2019-05-09", "close": 48.13, "volume": 30096.0}, {"date": "2019-05-10", "close": 48.56, "volume": 90259.0}, {"date": "2019-05-13", "close": 47.64, "volume": 67196.0}, {"date": "2019-05-14", "close": 48.92, "volume": 93934.0}, {"date": "2019-05-15", "close": 48.91, "volume": 94827.0}, {"date": "2019-05-16", "close": 50.87, "volume": 106397.0}, {"date": "2019-05-17", "close": 49.39, "volume": 307588.0}, {"date": "2019-05-20", "close": 48.19, "volume": 98510.0}, {"date": "2019-05-21", "close": 48.63, "volume": 75084.0}, {"date": "2019-05-22", "close": 48.49, "volume": 101573.0}, {"date": "2019-05-23", "close": 47.76, "volume": 133277.0}, {"date": "2019-05-24", "close": 47.35, "volume": 88305.0}, {"date": "2019-05-28", "close": 47.39, "volume": 124428.0}, {"date": "2019-05-29", "close": 46.99, "volume": 71729.0}, {"date": "2019-05-30", "close": 46.62, "volume": 41254.0}, {"date": "2019-05-31", "close": 45.93, "volume": 91019.0}, {"date": "2019-06-03", "close": 46.37, "volume": 78494.0}, {"date": "2019-06-04", "close": 46.38, "volume": 58461.0}, {"date": "2019-06-05", "close": 46.06, "volume": 78623.0}, {"date": "2019-06-06", "close": 44.61, "volume": 122572.0}, {"date": "2019-06-07", "close": 45.1, "volume": 78351.0}, {"date": "2019-06-10", "close": 43.83, "volume": 98473.0}, {"date": "2019-06-11", "close": 41.31, "volume": 358267.0}, {"date": "2019-06-12", "close": 42.01, "volume": 177144.0}, {"date": "2019-06-13", "close": 42.37, "volume": 109763.0}, {"date": "2019-06-14", "close": 41.17, "volume": 99089.0}, {"date": "2019-06-17", "close": 41.31, "volume": 87468.0}, {"date": "2019-06-18", "close": 41.64, "volume": 101739.0}, {"date": "2019-06-19", "close": 41.13, "volume": 46350.0}, {"date": "2019-06-20", "close": 40.65, "volume": 112251.0}, {"date": "2019-06-21", "close": 40.09, "volume": 162490.0}, {"date": "2019-06-24", "close": 39.55, "volume": 146961.0}, {"date": "2019-06-25", "close": 38.69, "volume": 118393.0}, {"date": "2019-06-26", "close": 38.4, "volume": 96668.0}, {"date": "2019-06-27", "close": 39.09, "volume": 68208.0}, {"date": "2019-06-28", "close": 40.56, "volume": 693119.0}, {"date": "2019-07-01", "close": 41.08, "volume": 222546.0}, {"date": "2019-07-02", "close": 40.91, "volume": 148124.0}, {"date": "2019-07-03", "close": 40.37, "volume": 42786.0}, {"date": "2019-07-05", "close": 41.2, "volume": 240696.0}, {"date": "2019-07-08", "close": 40.53, "volume": 108430.0}, {"date": "2019-07-09", "close": 39.84, "volume": 69315.0}, {"date": "2019-07-10", "close": 40.37, "volume": 112775.0}, {"date": "2019-07-11", "close": 40.91, "volume": 107768.0}, {"date": "2019-07-12", "close": 41.13, "volume": 124840.0}, {"date": "2019-07-15", "close": 41.44, "volume": 77123.0}, {"date": "2019-07-16", "close": 40.65, "volume": 112092.0}, {"date": "2019-07-17", "close": 40.8, "volume": 101309.0}, {"date": "2019-07-18", "close": 40.92, "volume": 94510.0}, {"date": "2019-07-19", "close": 40.88, "volume": 113231.0}, {"date": "2019-07-22", "close": 40.63, "volume": 145107.0}, {"date": "2019-07-23", "close": 40.94, "volume": 103694.0}, {"date": "2019-07-24", "close": 42.05, "volume": 94209.0}, {"date": "2019-07-25", "close": 41.17, "volume": 198038.0}, {"date": "2019-07-26", "close": 41.34, "volume": 73160.0}, {"date": "2019-07-29", "close": 41.3, "volume": 63053.0}, {"date": "2019-07-30", "close": 41.38, "volume": 195281.0}, {"date": "2019-07-31", "close": 41.15, "volume": 125041.0}, {"date": "2019-08-01", "close": 40.62, "volume": 58461.0}, {"date": "2019-08-02", "close": 39.21, "volume": 250529.0}, {"date": "2019-08-05", "close": 38.36, "volume": 100841.0}, {"date": "2019-08-06", "close": 38.04, "volume": 63953.0}, {"date": "2019-08-07", "close": 38.05, "volume": 65369.0}, {"date": "2019-08-08", "close": 39.4, "volume": 149717.0}, {"date": "2019-08-09", "close": 39.38, "volume": 79243.0}, {"date": "2019-08-12", "close": 39.06, "volume": 48192.0}, {"date": "2019-08-13", "close": 39.22, "volume": 44207.0}, {"date": "2019-08-14", "close": 39.16, "volume": 99299.0}, {"date": "2019-08-15", "close": 39.33, "volume": 90380.0}, {"date": "2019-08-16", "close": 39.79, "volume": 122813.0}, {"date": "2019-08-19", "close": 39.3, "volume": 130485.0}, {"date": "2019-08-20", "close": 39.04, "volume": 40986.0}, {"date": "2019-08-21", "close": 39.24, "volume": 75608.0}, {"date": "2019-08-22", "close": 39.24, "volume": 102707.0}, {"date": "2019-08-23", "close": 38.6, "volume": 90862.0}, {"date": "2019-08-26", "close": 39.7, "volume": 143661.0}, {"date": "2019-08-27", "close": 38.68, "volume": 67018.0}, {"date": "2019-08-28", "close": 39.26, "volume": 38350.0}, {"date": "2019-08-29", "close": 39.47, "volume": 64579.0}, {"date": "2019-08-30", "close": 41.31, "volume": 99010.0}, {"date": "2019-09-03", "close": 41.34, "volume": 92042.0}, {"date": "2019-09-04", "close": 41.75, "volume": 53234.0}, {"date": "2019-09-05", "close": 42.36, "volume": 71544.0}, {"date": "2019-09-06", "close": 42.06, "volume": 100848.0}, {"date": "2019-09-09", "close": 41.54, "volume": 150974.0}, {"date": "2019-09-10", "close": 42.31, "volume": 166001.0}, {"date": "2019-09-11", "close": 43.73, "volume": 112986.0}, {"date": "2019-09-12", "close": 43.09, "volume": 170008.0}, {"date": "2019-09-13", "close": 43.2, "volume": 150010.0}, {"date": "2019-09-16", "close": 42.53, "volume": 107908.0}, {"date": "2019-09-17", "close": 41.4, "volume": 62744.0}, {"date": "2019-09-18", "close": 40.4, "volume": 116976.0}, {"date": "2019-09-19", "close": 39.76, "volume": 95820.0}, {"date": "2019-09-20", "close": 38.8, "volume": 227995.0}, {"date": "2019-09-23", "close": 39.33, "volume": 201235.0}, {"date": "2019-09-24", "close": 39.2, "volume": 108060.0}, {"date": "2019-09-25", "close": 39.36, "volume": 70839.0}, {"date": "2019-09-26", "close": 39.38, "volume": 66409.0}, {"date": "2019-09-27", "close": 39.33, "volume": 129267.0}, {"date": "2019-09-30", "close": 39.29, "volume": 90151.0}, {"date": "2019-10-01", "close": 37.98, "volume": 105500.0}, {"date": "2019-10-02", "close": 37.69, "volume": 101854.0}, {"date": "2019-10-03", "close": 37.69, "volume": 99063.0}, {"date": "2019-10-04", "close": 38.23, "volume": 142470.0}, {"date": "2019-10-07", "close": 38.61, "volume": 132458.0}, {"date": "2019-10-08", "close": 38.01, "volume": 96060.0}, {"date": "2019-10-09", "close": 38.08, "volume": 85207.0}, {"date": "2019-10-10", "close": 37.54, "volume": 104491.0}, {"date": "2019-10-11", "close": 37.92, "volume": 66550.0}, {"date": "2019-10-14", "close": 38.13, "volume": 68933.0}, {"date": "2019-10-15", "close": 38.73, "volume": 85987.0}, {"date": "2019-10-16", "close": 37.95, "volume": 86192.0}, {"date": "2019-10-17", "close": 38.57, "volume": 74652.0}, {"date": "2019-10-18", "close": 39.09, "volume": 124863.0}, {"date": "2019-10-21", "close": 39.38, "volume": 103960.0}, {"date": "2019-10-22", "close": 38.82, "volume": 102425.0}, {"date": "2019-10-23", "close": 39.52, "volume": 80208.0}, {"date": "2019-10-24", "close": 39.71, "volume": 100316.0}, {"date": "2019-10-25", "close": 39.54, "volume": 67899.0}, {"date": "2019-10-28", "close": 39.05, "volume": 83763.0}, {"date": "2019-10-29", "close": 38.59, "volume": 96004.0}, {"date": "2019-10-30", "close": 38.33, "volume": 79374.0}, {"date": "2019-10-31", "close": 37.85, "volume": 157371.0}, {"date": "2019-11-01", "close": 40.08, "volume": 208000.0}, {"date": "2019-11-04", "close": 40.78, "volume": 143954.0}, {"date": "2019-11-05", "close": 41.36, "volume": 84736.0}, {"date": "2019-11-06", "close": 40.84, "volume": 115695.0}, {"date": "2019-11-07", "close": 41.33, "volume": 141487.0}, {"date": "2019-11-08", "close": 40.8, "volume": 184880.0}, {"date": "2019-11-11", "close": 40.36, "volume": 61292.0}, {"date": "2019-11-12", "close": 40.78, "volume": 95254.0}, {"date": "2019-11-13", "close": 41.18, "volume": 126589.0}, {"date": "2019-11-14", "close": 40.81, "volume": 106479.0}, {"date": "2019-11-15", "close": 40.21, "volume": 69868.0}, {"date": "2019-11-18", "close": 39.35, "volume": 78259.0}, {"date": "2019-11-19", "close": 38.29, "volume": 256787.0}, {"date": "2019-11-20", "close": 37.06, "volume": 182311.0}, {"date": "2019-11-21", "close": 36.89, "volume": 92239.0}, {"date": "2019-11-22", "close": 36.49, "volume": 156808.0}, {"date": "2019-11-25", "close": 36.46, "volume": 299052.0}, {"date": "2019-11-26", "close": 36.48, "volume": 181380.0}, {"date": "2019-11-27", "close": 36.44, "volume": 99450.0}, {"date": "2019-11-29", "close": 36.64, "volume": 113417.0}, {"date": "2019-12-02", "close": 36.1, "volume": 127491.0}, {"date": "2019-12-03", "close": 35.69, "volume": 121685.0}, {"date": "2019-12-04", "close": 34.9, "volume": 185901.0}, {"date": "2019-12-05", "close": 34.78, "volume": 79140.0}, {"date": "2019-12-06", "close": 35.0, "volume": 220599.0}, {"date": "2019-12-09", "close": 34.55, "volume": 127955.0}, {"date": "2019-12-10", "close": 34.1, "volume": 124998.0}, {"date": "2019-12-11", "close": 35.84, "volume": 336512.0}, {"date": "2019-12-12", "close": 36.61, "volume": 231625.0}, {"date": "2019-12-13", "close": 36.26, "volume": 265048.0}, {"date": "2019-12-16", "close": 37.62, "volume": 322355.0}, {"date": "2019-12-17", "close": 38.05, "volume": 307621.0}, {"date": "2019-12-18", "close": 40.44, "volume": 373245.0}, {"date": "2019-12-19", "close": 40.95, "volume": 197418.0}, {"date": "2019-12-20", "close": 40.9, "volume": 253230.0}, {"date": "2019-12-23", "close": 40.15, "volume": 128308.0}, {"date": "2019-12-24", "close": 40.47, "volume": 49170.0}, {"date": "2019-12-26", "close": 40.69, "volume": 156224.0}, {"date": "2019-12-27", "close": 39.67, "volume": 114763.0}, {"date": "2019-12-30", "close": 39.95, "volume": 119397.0}, {"date": "2019-12-31", "close": 40.14, "volume": 112063.0}, {"date": "2020-01-02", "close": 39.64, "volume": 128687.0}, {"date": "2020-01-03", "close": 40.18, "volume": 77108.0}, {"date": "2020-01-06", "close": 39.84, "volume": 109980.0}, {"date": "2020-01-07", "close": 40.99, "volume": 220742.0}, {"date": "2020-01-08", "close": 41.15, "volume": 105419.0}, {"date": "2020-01-09", "close": 40.96, "volume": 85547.0}, {"date": "2020-01-10", "close": 41.33, "volume": 103209.0}, {"date": "2020-01-13", "close": 41.8, "volume": 128418.0}, {"date": "2020-01-14", "close": 42.1, "volume": 116168.0}, {"date": "2020-01-15", "close": 42.09, "volume": 131168.0}, {"date": "2020-01-16", "close": 43.11, "volume": 103765.0}, {"date": "2020-01-17", "close": 43.37, "volume": 187895.0}, {"date": "2020-01-21", "close": 42.79, "volume": 103532.0}, {"date": "2020-01-22", "close": 42.3, "volume": 86207.0}, {"date": "2020-01-23", "close": 42.12, "volume": 102384.0}, {"date": "2020-01-24", "close": 41.67, "volume": 70933.0}, {"date": "2020-01-27", "close": 41.44, "volume": 203222.0}, {"date": "2020-01-28", "close": 42.36, "volume": 226953.0}, {"date": "2020-01-29", "close": 43.39, "volume": 190225.0}, {"date": "2020-01-30", "close": 43.36, "volume": 159864.0}, {"date": "2020-01-31", "close": 42.11, "volume": 156354.0}, {"date": "2020-02-03", "close": 42.56, "volume": 92397.0}, {"date": "2020-02-04", "close": 43.0, "volume": 129732.0}, {"date": "2020-02-05", "close": 44.18, "volume": 112041.0}, {"date": "2020-02-06", "close": 44.27, "volume": 137329.0}, {"date": "2020-02-07", "close": 44.43, "volume": 210157.0}, {"date": "2020-02-10", "close": 45.03, "volume": 100815.0}, {"date": "2020-02-11", "close": 45.94, "volume": 238439.0}, {"date": "2020-02-12", "close": 46.16, "volume": 108414.0}, {"date": "2020-02-13", "close": 45.76, "volume": 91253.0}, {"date": "2020-02-14", "close": 46.74, "volume": 88338.0}, {"date": "2020-02-18", "close": 47.0, "volume": 109569.0}, {"date": "2020-02-19", "close": 47.36, "volume": 74673.0}, {"date": "2020-02-20", "close": 46.85, "volume": 90601.0}, {"date": "2020-02-21", "close": 46.0, "volume": 103281.0}, {"date": "2020-02-24", "close": 46.15, "volume": 183845.0}, {"date": "2020-02-25", "close": 43.75, "volume": 190902.0}, {"date": "2020-02-26", "close": 44.07, "volume": 86445.0}, {"date": "2020-02-27", "close": 41.48, "volume": 160642.0}, {"date": "2020-02-28", "close": 41.73, "volume": 147080.0}, {"date": "2020-03-02", "close": 42.39, "volume": 86512.0}, {"date": "2020-03-03", "close": 41.01, "volume": 121206.0}, {"date": "2020-03-04", "close": 42.72, "volume": 55308.0}, {"date": "2020-03-05", "close": 40.6, "volume": 79318.0}, {"date": "2020-03-06", "close": 40.99, "volume": 102127.0}, {"date": "2020-03-09", "close": 36.65, "volume": 137690.0}, {"date": "2020-03-10", "close": 37.55, "volume": 172379.0}, {"date": "2020-03-11", "close": 35.4, "volume": 94317.0}, {"date": "2020-03-12", "close": 31.77, "volume": 220491.0}, {"date": "2020-03-13", "close": 36.31, "volume": 169547.0}, {"date": "2020-03-16", "close": 36.5, "volume": 232588.0}, {"date": "2020-03-17", "close": 41.68, "volume": 230536.0}, {"date": "2020-03-18", "close": 37.92, "volume": 171741.0}, {"date": "2020-03-19", "close": 42.14, "volume": 131229.0}, {"date": "2020-03-20", "close": 38.12, "volume": 228467.0}, {"date": "2020-03-23", "close": 38.16, "volume": 121089.0}, {"date": "2020-03-24", "close": 40.01, "volume": 144403.0}, {"date": "2020-03-25", "close": 38.53, "volume": 104364.0}, {"date": "2020-03-26", "close": 37.2, "volume": 144213.0}, {"date": "2020-03-27", "close": 35.34, "volume": 140648.0}, {"date": "2020-03-30", "close": 35.24, "volume": 146606.0}, {"date": "2020-03-31", "close": 34.57, "volume": 182186.0}, {"date": "2020-04-01", "close": 35.51, "volume": 289671.0}, {"date": "2020-04-02", "close": 34.94, "volume": 174797.0}, {"date": "2020-04-03", "close": 35.28, "volume": 110785.0}, {"date": "2020-04-06", "close": 36.22, "volume": 125941.0}, {"date": "2020-04-07", "close": 33.55, "volume": 192558.0}, {"date": "2020-04-08", "close": 36.62, "volume": 145187.0}, {"date": "2020-04-09", "close": 37.89, "volume": 193713.0}, {"date": "2020-04-13", "close": 36.95, "volume": 64167.0}, {"date": "2020-04-14", "close": 36.89, "volume": 100714.0}, {"date": "2020-04-15", "close": 34.38, "volume": 209282.0}, {"date": "2020-04-16", "close": 33.81, "volume": 363779.0}, {"date": "2020-04-17", "close": 37.61, "volume": 304827.0}, {"date": "2020-04-20", "close": 38.25, "volume": 129320.0}, {"date": "2020-04-21", "close": 37.15, "volume": 103995.0}, {"date": "2020-04-22", "close": 36.33, "volume": 192943.0}, {"date": "2020-04-23", "close": 35.85, "volume": 153438.0}, {"date": "2020-04-24", "close": 35.62, "volume": 335150.0}, {"date": "2020-04-27", "close": 36.47, "volume": 503134.0}, {"date": "2020-04-28", "close": 37.89, "volume": 491719.0}, {"date": "2020-04-29", "close": 38.73, "volume": 249039.0}, {"date": "2020-04-30", "close": 37.54, "volume": 173041.0}, {"date": "2020-05-01", "close": 36.7, "volume": 149214.0}, {"date": "2020-05-04", "close": 35.87, "volume": 110064.0}, {"date": "2020-05-05", "close": 36.06, "volume": 272085.0}, {"date": "2020-05-06", "close": 34.8, "volume": 97491.0}, {"date": "2020-05-07", "close": 35.41, "volume": 93007.0}, {"date": "2020-05-08", "close": 35.79, "volume": 150999.0}, {"date": "2020-05-11", "close": 34.62, "volume": 156591.0}, {"date": "2020-05-12", "close": 34.6, "volume": 152530.0}, {"date": "2020-05-13", "close": 33.51, "volume": 108508.0}, {"date": "2020-05-14", "close": 32.86, "volume": 213271.0}, {"date": "2020-05-15", "close": 34.06, "volume": 210630.0}, {"date": "2020-05-18", "close": 36.92, "volume": 142916.0}, {"date": "2020-05-19", "close": 37.08, "volume": 160580.0}, {"date": "2020-05-20", "close": 37.02, "volume": 159107.0}, {"date": "2020-05-21", "close": 37.03, "volume": 108482.0}, {"date": "2020-05-22", "close": 37.43, "volume": 40109.0}, {"date": "2020-05-26", "close": 37.74, "volume": 103232.0}, {"date": "2020-05-27", "close": 37.0, "volume": 316126.0}, {"date": "2020-05-28", "close": 37.24, "volume": 216722.0}, {"date": "2020-05-29", "close": 36.99, "volume": 144013.0}, {"date": "2020-06-01", "close": 36.73, "volume": 232771.0}, {"date": "2020-06-02", "close": 37.97, "volume": 226716.0}, {"date": "2020-06-03", "close": 39.0, "volume": 207398.0}, {"date": "2020-06-04", "close": 39.5, "volume": 127774.0}, {"date": "2020-06-05", "close": 41.12, "volume": 166106.0}, {"date": "2020-06-08", "close": 42.92, "volume": 192916.0}, {"date": "2020-06-09", "close": 40.82, "volume": 130523.0}, {"date": "2020-06-10", "close": 43.4, "volume": 237237.0}, {"date": "2020-06-11", "close": 41.09, "volume": 181642.0}, {"date": "2020-06-12", "close": 39.9, "volume": 158835.0}, {"date": "2020-06-15", "close": 41.1, "volume": 162972.0}, {"date": "2020-06-16", "close": 42.47, "volume": 129682.0}, {"date": "2020-06-17", "close": 42.26, "volume": 108352.0}, {"date": "2020-06-18", "close": 42.42, "volume": 116992.0}, {"date": "2020-06-19", "close": 42.11, "volume": 169208.0}, {"date": "2020-06-22", "close": 41.88, "volume": 89471.0}, {"date": "2020-06-23", "close": 41.6, "volume": 75771.0}, {"date": "2020-06-24", "close": 41.11, "volume": 111364.0}, {"date": "2020-06-25", "close": 45.94, "volume": 280217.0}, {"date": "2020-06-26", "close": 47.13, "volume": 506082.0}, {"date": "2020-06-29", "close": 47.39, "volume": 162722.0}, {"date": "2020-06-30", "close": 47.38, "volume": 165601.0}, {"date": "2020-07-01", "close": 45.79, "volume": 158809.0}, {"date": "2020-07-02", "close": 44.98, "volume": 145867.0}, {"date": "2020-07-06", "close": 44.59, "volume": 111671.0}, {"date": "2020-07-07", "close": 44.81, "volume": 130674.0}, {"date": "2020-07-08", "close": 44.09, "volume": 78706.0}, {"date": "2020-07-09", "close": 43.32, "volume": 84449.0}, {"date": "2020-07-10", "close": 44.47, "volume": 88410.0}, {"date": "2020-07-13", "close": 44.61, "volume": 109675.0}, {"date": "2020-07-14", "close": 45.29, "volume": 72551.0}, {"date": "2020-07-15", "close": 46.45, "volume": 133987.0}, {"date": "2020-07-16", "close": 46.26, "volume": 94576.0}, {"date": "2020-07-17", "close": 47.34, "volume": 151204.0}, {"date": "2020-07-20", "close": 46.79, "volume": 84433.0}, {"date": "2020-07-21", "close": 47.86, "volume": 123020.0}, {"date": "2020-07-22", "close": 45.91, "volume": 74218.0}, {"date": "2020-07-23", "close": 46.01, "volume": 109295.0}, {"date": "2020-07-24", "close": 44.74, "volume": 67956.0}, {"date": "2020-07-27", "close": 44.52, "volume": 60880.0}, {"date": "2020-07-28", "close": 43.93, "volume": 71505.0}, {"date": "2020-07-29", "close": 44.24, "volume": 59591.0}, {"date": "2020-07-30", "close": 42.75, "volume": 66852.0}, {"date": "2020-07-31", "close": 42.9, "volume": 68998.0}, {"date": "2020-08-03", "close": 43.45, "volume": 72047.0}, {"date": "2020-08-04", "close": 43.64, "volume": 50795.0}, {"date": "2020-08-05", "close": 43.77, "volume": 47748.0}, {"date": "2020-08-06", "close": 43.85, "volume": 32729.0}, {"date": "2020-08-07", "close": 44.85, "volume": 55434.0}, {"date": "2020-08-10", "close": 45.15, "volume": 50395.0}, {"date": "2020-08-11", "close": 45.51, "volume": 61663.0}, {"date": "2020-08-12", "close": 44.8, "volume": 47376.0}, {"date": "2020-08-13", "close": 44.34, "volume": 50563.0}, {"date": "2020-08-14", "close": 44.24, "volume": 49072.0}, {"date": "2020-08-17", "close": 44.05, "volume": 41758.0}, {"date": "2020-08-18", "close": 43.49, "volume": 48795.0}, {"date": "2020-08-19", "close": 43.26, "volume": 45570.0}, {"date": "2020-08-20", "close": 42.58, "volume": 55828.0}, {"date": "2020-08-21", "close": 42.02, "volume": 102057.0}, {"date": "2020-08-24", "close": 42.85, "volume": 57558.0}, {"date": "2020-08-25", "close": 42.61, "volume": 40837.0}, {"date": "2020-08-26", "close": 42.36, "volume": 63972.0}, {"date": "2020-08-27", "close": 42.73, "volume": 47765.0}, {"date": "2020-08-28", "close": 42.98, "volume": 54087.0}, {"date": "2020-08-31", "close": 42.33, "volume": 86903.0}, {"date": "2020-09-01", "close": 42.75, "volume": 131525.0}, {"date": "2020-09-02", "close": 43.52, "volume": 55042.0}, {"date": "2020-09-03", "close": 42.74, "volume": 83862.0}, {"date": "2020-09-04", "close": 42.28, "volume": 74073.0}, {"date": "2020-09-08", "close": 41.41, "volume": 46266.0}, {"date": "2020-09-09", "close": 41.88, "volume": 74674.0}, {"date": "2020-09-10", "close": 43.31, "volume": 149099.0}, {"date": "2020-09-11", "close": 42.36, "volume": 59890.0}, {"date": "2020-09-14", "close": 44.4, "volume": 77254.0}, {"date": "2020-09-15", "close": 45.59, "volume": 97734.0}, {"date": "2020-09-16", "close": 47.28, "volume": 112386.0}, {"date": "2020-09-17", "close": 45.94, "volume": 73825.0}, {"date": "2020-09-18", "close": 44.94, "volume": 136335.0}, {"date": "2020-09-21", "close": 42.73, "volume": 81877.0}, {"date": "2020-09-22", "close": 42.9, "volume": 70501.0}, {"date": "2020-09-23", "close": 42.52, "volume": 111636.0}, {"date": "2020-09-24", "close": 41.88, "volume": 93149.0}, {"date": "2020-09-25", "close": 41.64, "volume": 71317.0}, {"date": "2020-09-28", "close": 42.5, "volume": 69132.0}, {"date": "2020-09-29", "close": 41.79, "volume": 56595.0}, {"date": "2020-09-30", "close": 41.91, "volume": 78429.0}, {"date": "2020-10-01", "close": 41.82, "volume": 68816.0}, {"date": "2020-10-02", "close": 42.1, "volume": 120565.0}, {"date": "2020-10-05", "close": 44.2, "volume": 93005.0}, {"date": "2020-10-06", "close": 43.84, "volume": 80100.0}, {"date": "2020-10-07", "close": 44.17, "volume": 148199.0}, {"date": "2020-10-08", "close": 44.16, "volume": 80303.0}, {"date": "2020-10-09", "close": 43.86, "volume": 51965.0}, {"date": "2020-10-12", "close": 43.34, "volume": 71956.0}, {"date": "2020-10-13", "close": 42.37, "volume": 192893.0}, {"date": "2020-10-14", "close": 42.42, "volume": 70270.0}, {"date": "2020-10-15", "close": 42.0, "volume": 115894.0}, {"date": "2020-10-16", "close": 42.33, "volume": 124807.0}, {"date": "2020-10-19", "close": 41.75, "volume": 86625.0}, {"date": "2020-10-20", "close": 41.96, "volume": 51215.0}, {"date": "2020-10-21", "close": 40.72, "volume": 75681.0}, {"date": "2020-10-22", "close": 41.0, "volume": 103068.0}, {"date": "2020-10-23", "close": 42.16, "volume": 49236.0}, {"date": "2020-10-26", "close": 41.23, "volume": 43413.0}, {"date": "2020-10-27", "close": 41.17, "volume": 45069.0}, {"date": "2020-10-28", "close": 41.05, "volume": 99725.0}, {"date": "2020-10-29", "close": 41.68, "volume": 71384.0}, {"date": "2020-10-30", "close": 41.19, "volume": 95616.0}, {"date": "2020-11-02", "close": 41.99, "volume": 73236.0}, {"date": "2020-11-03", "close": 43.24, "volume": 85883.0}, {"date": "2020-11-04", "close": 42.42, "volume": 94330.0}, {"date": "2020-11-05", "close": 43.51, "volume": 76403.0}, {"date": "2020-11-06", "close": 43.25, "volume": 52830.0}, {"date": "2020-11-09", "close": 43.78, "volume": 86877.0}, {"date": "2020-11-10", "close": 45.67, "volume": 77652.0}, {"date": "2020-11-11", "close": 45.63, "volume": 76473.0}, {"date": "2020-11-12", "close": 46.4, "volume": 64125.0}, {"date": "2020-11-13", "close": 46.62, "volume": 79083.0}, {"date": "2020-11-16", "close": 48.37, "volume": 74358.0}, {"date": "2020-11-17", "close": 49.22, "volume": 59638.0}, {"date": "2020-11-18", "close": 48.29, "volume": 91903.0}, {"date": "2020-11-19", "close": 48.16, "volume": 65186.0}, {"date": "2020-11-20", "close": 46.78, "volume": 69684.0}, {"date": "2020-11-23", "close": 46.97, "volume": 72622.0}, {"date": "2020-11-24", "close": 48.06, "volume": 137908.0}, {"date": "2020-11-25", "close": 46.89, "volume": 139961.0}, {"date": "2020-11-27", "close": 47.3, "volume": 86914.0}, {"date": "2020-11-30", "close": 45.99, "volume": 135444.0}, {"date": "2020-12-01", "close": 47.39, "volume": 272141.0}, {"date": "2020-12-02", "close": 48.04, "volume": 91318.0}, {"date": "2020-12-03", "close": 48.95, "volume": 85446.0}, {"date": "2020-12-04", "close": 49.6, "volume": 74181.0}, {"date": "2020-12-07", "close": 49.38, "volume": 60331.0}, {"date": "2020-12-08", "close": 50.36, "volume": 88596.0}, {"date": "2020-12-09", "close": 49.22, "volume": 101616.0}, {"date": "2020-12-10", "close": 48.99, "volume": 189638.0}, {"date": "2020-12-11", "close": 46.77, "volume": 194246.0}, {"date": "2020-12-14", "close": 45.75, "volume": 143937.0}, {"date": "2020-12-15", "close": 46.65, "volume": 140797.0}, {"date": "2020-12-16", "close": 46.2, "volume": 138719.0}, {"date": "2020-12-17", "close": 46.09, "volume": 117564.0}, {"date": "2020-12-18", "close": 44.82, "volume": 263987.0}, {"date": "2020-12-21", "close": 43.35, "volume": 103675.0}, {"date": "2020-12-22", "close": 43.83, "volume": 85333.0}, {"date": "2020-12-23", "close": 44.24, "volume": 76952.0}, {"date": "2020-12-24", "close": 44.22, "volume": 28024.0}, {"date": "2020-12-28", "close": 44.77, "volume": 79935.0}, {"date": "2020-12-29", "close": 44.67, "volume": 86317.0}, {"date": "2020-12-30", "close": 44.85, "volume": 54368.0}, {"date": "2020-12-31", "close": 44.49, "volume": 61750.0}, {"date": "2021-01-04", "close": 44.18, "volume": 125710.0}, {"date": "2021-01-05", "close": 43.98, "volume": 87173.0}, {"date": "2021-01-06", "close": 46.69, "volume": 127008.0}, {"date": "2021-01-07", "close": 46.63, "volume": 75117.0}, {"date": "2021-01-08", "close": 45.94, "volume": 42723.0}, {"date": "2021-01-11", "close": 45.73, "volume": 47387.0}, {"date": "2021-01-12", "close": 47.19, "volume": 83094.0}, {"date": "2021-01-13", "close": 47.0, "volume": 117933.0}, {"date": "2021-01-14", "close": 47.03, "volume": 79106.0}, {"date": "2021-01-15", "close": 45.9, "volume": 61360.0}, {"date": "2021-01-19", "close": 45.63, "volume": 53737.0}, {"date": "2021-01-20", "close": 45.43, "volume": 56950.0}, {"date": "2021-01-21", "close": 44.53, "volume": 107443.0}, {"date": "2021-01-22", "close": 44.86, "volume": 86307.0}, {"date": "2021-01-25", "close": 44.0, "volume": 93161.0}, {"date": "2021-01-26", "close": 43.38, "volume": 52317.0}, {"date": "2021-01-27", "close": 43.05, "volume": 131578.0}, {"date": "2021-01-28", "close": 42.84, "volume": 99741.0}, {"date": "2021-01-29", "close": 43.23, "volume": 108969.0}, {"date": "2021-02-01", "close": 43.37, "volume": 89489.0}, {"date": "2021-02-02", "close": 44.0, "volume": 48708.0}, {"date": "2021-02-03", "close": 44.03, "volume": 78838.0}, {"date": "2021-02-04", "close": 44.71, "volume": 83788.0}, {"date": "2021-02-05", "close": 44.89, "volume": 73289.0}, {"date": "2021-02-08", "close": 46.09, "volume": 75227.0}, {"date": "2021-02-09", "close": 46.0, "volume": 47560.0}, {"date": "2021-02-10", "close": 45.21, "volume": 61698.0}, {"date": "2021-02-11", "close": 45.0, "volume": 90239.0}, {"date": "2021-02-12", "close": 44.87, "volume": 68576.0}, {"date": "2021-02-16", "close": 44.29, "volume": 80547.0}, {"date": "2021-02-17", "close": 46.04, "volume": 105131.0}, {"date": "2021-02-18", "close": 49.14, "volume": 173924.0}, {"date": "2021-02-19", "close": 48.5, "volume": 75476.0}, {"date": "2021-02-22", "close": 49.36, "volume": 130952.0}, {"date": "2021-02-23", "close": 49.45, "volume": 101638.0}, {"date": "2021-02-24", "close": 51.26, "volume": 132231.0}, {"date": "2021-02-25", "close": 50.87, "volume": 129273.0}, {"date": "2021-02-26", "close": 50.02, "volume": 95078.0}, {"date": "2021-03-01", "close": 52.24, "volume": 123252.0}, {"date": "2021-03-02", "close": 51.33, "volume": 193077.0}, {"date": "2021-03-03", "close": 51.68, "volume": 81112.0}, {"date": "2021-03-04", "close": 49.71, "volume": 90489.0}, {"date": "2021-03-05", "close": 50.93, "volume": 125151.0}, {"date": "2021-03-08", "close": 51.69, "volume": 82157.0}, {"date": "2021-03-09", "close": 51.71, "volume": 69194.0}, {"date": "2021-03-10", "close": 53.07, "volume": 73262.0}, {"date": "2021-03-11", "close": 53.74, "volume": 89774.0}, {"date": "2021-03-12", "close": 54.52, "volume": 98566.0}, {"date": "2021-03-15", "close": 53.53, "volume": 70056.0}, {"date": "2021-03-16", "close": 53.05, "volume": 67725.0}, {"date": "2021-03-17", "close": 52.86, "volume": 89284.0}, {"date": "2021-03-18", "close": 51.79, "volume": 78583.0}, {"date": "2021-03-19", "close": 52.67, "volume": 321321.0}, {"date": "2021-03-22", "close": 52.77, "volume": 74085.0}, {"date": "2021-03-23", "close": 50.92, "volume": 82721.0}, {"date": "2021-03-24", "close": 50.01, "volume": 108445.0}, {"date": "2021-03-25", "close": 50.71, "volume": 118809.0}, {"date": "2021-03-26", "close": 50.66, "volume": 59444.0}, {"date": "2021-03-29", "close": 51.11, "volume": 87251.0}, {"date": "2021-03-30", "close": 51.93, "volume": 67955.0}, {"date": "2021-03-31", "close": 53.35, "volume": 209609.0}, {"date": "2021-04-01", "close": 54.63, "volume": 88296.0}, {"date": "2021-04-05", "close": 54.59, "volume": 99712.0}, {"date": "2021-04-06", "close": 54.24, "volume": 67489.0}, {"date": "2021-04-07", "close": 53.37, "volume": 55648.0}, {"date": "2021-04-08", "close": 52.88, "volume": 102260.0}, {"date": "2021-04-09", "close": 53.56, "volume": 75295.0}, {"date": "2021-04-12", "close": 53.66, "volume": 54553.0}, {"date": "2021-04-13", "close": 53.65, "volume": 56688.0}, {"date": "2021-04-14", "close": 54.11, "volume": 59259.0}, {"date": "2021-04-15", "close": 53.27, "volume": 113698.0}, {"date": "2021-04-16", "close": 54.6, "volume": 97011.0}, {"date": "2021-04-19", "close": 52.88, "volume": 182054.0}, {"date": "2021-04-20", "close": 53.26, "volume": 170829.0}, {"date": "2021-04-21", "close": 52.35, "volume": 112990.0}, {"date": "2021-04-22", "close": 50.77, "volume": 81823.0}, {"date": "2021-04-23", "close": 50.75, "volume": 56212.0}, {"date": "2021-04-26", "close": 50.14, "volume": 59033.0}, {"date": "2021-04-27", "close": 49.44, "volume": 57556.0}, {"date": "2021-04-28", "close": 49.04, "volume": 37796.0}, {"date": "2021-04-29", "close": 49.62, "volume": 51213.0}, {"date": "2021-04-30", "close": 50.15, "volume": 80151.0}, {"date": "2021-05-03", "close": 51.16, "volume": 85039.0}, {"date": "2021-05-04", "close": 50.21, "volume": 44550.0}, {"date": "2021-05-05", "close": 49.68, "volume": 42233.0}, {"date": "2021-05-06", "close": 50.26, "volume": 37596.0}, {"date": "2021-05-07", "close": 50.28, "volume": 47730.0}, {"date": "2021-05-10", "close": 49.01, "volume": 36189.0}, {"date": "2021-05-11", "close": 48.59, "volume": 30904.0}, {"date": "2021-05-12", "close": 47.44, "volume": 63593.0}, {"date": "2021-05-13", "close": 48.58, "volume": 44740.0}, {"date": "2021-05-14", "close": 49.5, "volume": 37883.0}, {"date": "2021-05-17", "close": 49.36, "volume": 63617.0}, {"date": "2021-05-18", "close": 49.05, "volume": 43503.0}, {"date": "2021-05-19", "close": 48.56, "volume": 51920.0}, {"date": "2021-05-20", "close": 48.09, "volume": 34560.0}, {"date": "2021-05-21", "close": 48.32, "volume": 73568.0}, {"date": "2021-05-24", "close": 49.99, "volume": 101749.0}, {"date": "2021-05-25", "close": 48.35, "volume": 33875.0}, {"date": "2021-05-26", "close": 49.24, "volume": 46910.0}, {"date": "2021-05-27", "close": 49.68, "volume": 53163.0}, {"date": "2021-05-28", "close": 49.1, "volume": 23467.0}, {"date": "2021-06-01", "close": 49.54, "volume": 36833.0}, {"date": "2021-06-02", "close": 48.81, "volume": 81795.0}, {"date": "2021-06-03", "close": 48.52, "volume": 146328.0}, {"date": "2021-06-04", "close": 48.44, "volume": 160400.0}, {"date": "2021-06-07", "close": 48.81, "volume": 146891.0}, {"date": "2021-06-08", "close": 49.16, "volume": 153505.0}, {"date": "2021-06-09", "close": 49.19, "volume": 196293.0}, {"date": "2021-06-10", "close": 48.5, "volume": 97922.0}, {"date": "2021-06-11", "close": 48.0, "volume": 94403.0}, {"date": "2021-06-14", "close": 48.07, "volume": 39893.0}, {"date": "2021-06-15", "close": 47.92, "volume": 41253.0}, {"date": "2021-06-16", "close": 47.7, "volume": 64331.0}, {"date": "2021-06-17", "close": 47.23, "volume": 69658.0}, {"date": "2021-06-18", "close": 45.96, "volume": 98710.0}, {"date": "2021-06-21", "close": 46.16, "volume": 63980.0}, {"date": "2021-06-22", "close": 46.24, "volume": 50796.0}, {"date": "2021-06-23", "close": 46.73, "volume": 76165.0}, {"date": "2021-06-24", "close": 48.05, "volume": 115091.0}, {"date": "2021-06-25", "close": 47.92, "volume": 164561.0}, {"date": "2021-06-28", "close": 47.68, "volume": 47551.0}, {"date": "2021-06-29", "close": 47.32, "volume": 43557.0}, {"date": "2021-06-30", "close": 47.79, "volume": 40891.0}, {"date": "2021-07-01", "close": 47.58, "volume": 46494.0}, {"date": "2021-07-02", "close": 47.47, "volume": 64543.0}, {"date": "2021-07-06", "close": 46.42, "volume": 45796.0}, {"date": "2021-07-07", "close": 46.87, "volume": 34056.0}, {"date": "2021-07-08", "close": 45.66, "volume": 40936.0}, {"date": "2021-07-09", "close": 46.15, "volume": 36232.0}, {"date": "2021-07-12", "close": 46.44, "volume": 45744.0}, {"date": "2021-07-13", "close": 45.39, "volume": 47866.0}, {"date": "2021-07-14", "close": 46.4, "volume": 99451.0}, {"date": "2021-07-15", "close": 46.54, "volume": 133305.0}, {"date": "2021-07-16", "close": 46.26, "volume": 199594.0}, {"date": "2021-07-19", "close": 44.66, "volume": 91010.0}, {"date": "2021-07-20", "close": 45.15, "volume": 80277.0}, {"date": "2021-07-21", "close": 44.69, "volume": 47683.0}, {"date": "2021-07-22", "close": 44.01, "volume": 32252.0}, {"date": "2021-07-23", "close": 43.99, "volume": 23964.0}, {"date": "2021-07-26", "close": 43.95, "volume": 43022.0}, {"date": "2021-07-27", "close": 43.98, "volume": 43559.0}, {"date": "2021-07-28", "close": 44.58, "volume": 45117.0}, {"date": "2021-07-29", "close": 45.0, "volume": 48467.0}, {"date": "2021-07-30", "close": 44.95, "volume": 39782.0}, {"date": "2021-08-02", "close": 44.74, "volume": 48331.0}, {"date": "2021-08-03", "close": 45.29, "volume": 43313.0}, {"date": "2021-08-04", "close": 44.13, "volume": 33914.0}, {"date": "2021-08-05", "close": 44.76, "volume": 49783.0}, {"date": "2021-08-06", "close": 44.77, "volume": 43957.0}, {"date": "2021-08-09", "close": 44.52, "volume": 63470.0}, {"date": "2021-08-10", "close": 45.74, "volume": 35633.0}, {"date": "2021-08-11", "close": 45.96, "volume": 35214.0}, {"date": "2021-08-12", "close": 46.31, "volume": 35742.0}, {"date": "2021-08-13", "close": 45.39, "volume": 27419.0}, {"date": "2021-08-16", "close": 45.09, "volume": 30559.0}, {"date": "2021-08-17", "close": 45.3, "volume": 25475.0}, {"date": "2021-08-18", "close": 44.67, "volume": 19812.0}, {"date": "2021-08-19", "close": 44.85, "volume": 30584.0}, {"date": "2021-08-20", "close": 44.63, "volume": 90001.0}, {"date": "2021-08-23", "close": 45.38, "volume": 51319.0}, {"date": "2021-08-24", "close": 44.98, "volume": 28194.0}, {"date": "2021-08-25", "close": 45.07, "volume": 47456.0}, {"date": "2021-08-26", "close": 44.93, "volume": 37195.0}, {"date": "2021-08-27", "close": 45.47, "volume": 49360.0}, {"date": "2021-08-30", "close": 45.39, "volume": 55137.0}, {"date": "2021-08-31", "close": 46.3, "volume": 92688.0}, {"date": "2021-09-01", "close": 46.42, "volume": 81701.0}, {"date": "2021-09-02", "close": 47.03, "volume": 60280.0}, {"date": "2021-09-03", "close": 47.08, "volume": 48250.0}, {"date": "2021-09-07", "close": 47.18, "volume": 38012.0}, {"date": "2021-09-08", "close": 48.95, "volume": 86763.0}, {"date": "2021-09-09", "close": 46.58, "volume": 54602.0}, {"date": "2021-09-10", "close": 44.88, "volume": 102076.0}, {"date": "2021-09-13", "close": 44.34, "volume": 56888.0}, {"date": "2021-09-14", "close": 43.26, "volume": 64815.0}, {"date": "2021-09-15", "close": 43.67, "volume": 65287.0}, {"date": "2021-09-16", "close": 43.59, "volume": 51202.0}, {"date": "2021-09-17", "close": 43.93, "volume": 188521.0}, {"date": "2021-09-20", "close": 44.06, "volume": 63446.0}, {"date": "2021-09-21", "close": 43.9, "volume": 62276.0}, {"date": "2021-09-22", "close": 43.58, "volume": 67509.0}, {"date": "2021-09-23", "close": 43.96, "volume": 39815.0}, {"date": "2021-09-24", "close": 44.1, "volume": 40808.0}, {"date": "2021-09-27", "close": 44.77, "volume": 27360.0}, {"date": "2021-09-28", "close": 44.13, "volume": 42680.0}, {"date": "2021-09-29", "close": 44.28, "volume": 36072.0}, {"date": "2021-09-30", "close": 43.67, "volume": 67463.0}, {"date": "2021-10-01", "close": 44.62, "volume": 50195.0}, {"date": "2021-10-04", "close": 44.06, "volume": 89795.0}, {"date": "2021-10-05", "close": 44.29, "volume": 51029.0}, {"date": "2021-10-06", "close": 43.92, "volume": 33087.0}, {"date": "2021-10-07", "close": 44.21, "volume": 40273.0}, {"date": "2021-10-08", "close": 43.82, "volume": 56903.0}, {"date": "2021-10-11", "close": 43.68, "volume": 57750.0}, {"date": "2021-10-12", "close": 44.06, "volume": 58381.0}, {"date": "2021-10-13", "close": 43.7, "volume": 49115.0}, {"date": "2021-10-14", "close": 44.0, "volume": 42487.0}, {"date": "2021-10-15", "close": 44.36, "volume": 186336.0}, {"date": "2021-10-18", "close": 44.32, "volume": 39159.0}, {"date": "2021-10-19", "close": 44.55, "volume": 45998.0}, {"date": "2021-10-20", "close": 44.66, "volume": 32249.0}, {"date": "2021-10-21", "close": 44.34, "volume": 29574.0}, {"date": "2021-10-22", "close": 44.3, "volume": 84164.0}, {"date": "2021-10-25", "close": 43.64, "volume": 62894.0}, {"date": "2021-10-26", "close": 43.66, "volume": 67368.0}, {"date": "2021-10-27", "close": 42.08, "volume": 77655.0}, {"date": "2021-10-28", "close": 41.95, "volume": 78690.0}, {"date": "2021-10-29", "close": 41.26, "volume": 69819.0}, {"date": "2021-11-01", "close": 42.11, "volume": 85512.0}, {"date": "2021-11-02", "close": 42.76, "volume": 66306.0}, {"date": "2021-11-03", "close": 43.31, "volume": 47941.0}, {"date": "2021-11-04", "close": 43.98, "volume": 75561.0}, {"date": "2021-11-05", "close": 45.44, "volume": 57601.0}, {"date": "2021-11-08", "close": 45.6, "volume": 61801.0}, {"date": "2021-11-09", "close": 45.55, "volume": 88638.0}, {"date": "2021-11-10", "close": 45.32, "volume": 60775.0}, {"date": "2021-11-11", "close": 44.88, "volume": 142427.0}, {"date": "2021-11-12", "close": 45.15, "volume": 71639.0}, {"date": "2021-11-15", "close": 44.83, "volume": 53615.0}, {"date": "2021-11-16", "close": 44.62, "volume": 63397.0}, {"date": "2021-11-17", "close": 43.6, "volume": 69618.0}, {"date": "2021-11-18", "close": 42.97, "volume": 60777.0}, {"date": "2021-11-19", "close": 42.16, "volume": 84287.0}, {"date": "2021-11-22", "close": 42.35, "volume": 94683.0}, {"date": "2021-11-23", "close": 42.24, "volume": 49572.0}, {"date": "2021-11-24", "close": 41.6, "volume": 63566.0}, {"date": "2021-11-26", "close": 40.45, "volume": 47876.0}, {"date": "2021-11-29", "close": 40.02, "volume": 105648.0}, {"date": "2021-11-30", "close": 39.3, "volume": 127862.0}, {"date": "2021-12-01", "close": 38.69, "volume": 111946.0}, {"date": "2021-12-02", "close": 39.66, "volume": 139117.0}, {"date": "2021-12-03", "close": 40.48, "volume": 64301.0}, {"date": "2021-12-06", "close": 40.9, "volume": 61674.0}, {"date": "2021-12-07", "close": 40.81, "volume": 48370.0}, {"date": "2021-12-08", "close": 40.65, "volume": 47845.0}, {"date": "2021-12-09", "close": 38.51, "volume": 171241.0}, {"date": "2021-12-10", "close": 37.51, "volume": 90745.0}, {"date": "2021-12-13", "close": 36.85, "volume": 135576.0}, {"date": "2021-12-14", "close": 37.13, "volume": 152290.0}, {"date": "2021-12-15", "close": 37.33, "volume": 98011.0}, {"date": "2021-12-16", "close": 37.98, "volume": 129622.0}, {"date": "2021-12-17", "close": 37.6, "volume": 157531.0}, {"date": "2021-12-20", "close": 37.01, "volume": 125834.0}, {"date": "2021-12-21", "close": 37.57, "volume": 93726.0}, {"date": "2021-12-22", "close": 38.13, "volume": 58084.0}, {"date": "2021-12-23", "close": 38.17, "volume": 69974.0}, {"date": "2021-12-27", "close": 38.33, "volume": 103338.0}, {"date": "2021-12-28", "close": 38.48, "volume": 44685.0}, {"date": "2021-12-29", "close": 38.43, "volume": 50425.0}, {"date": "2021-12-30", "close": 38.29, "volume": 56436.0}, {"date": "2021-12-31", "close": 38.69, "volume": 74346.0}, {"date": "2022-01-03", "close": 39.37, "volume": 89177.0}, {"date": "2022-01-04", "close": 39.98, "volume": 63773.0}, {"date": "2022-01-05", "close": 39.12, "volume": 63929.0}, {"date": "2022-01-06", "close": 39.45, "volume": 58071.0}, {"date": "2022-01-07", "close": 39.26, "volume": 79785.0}, {"date": "2022-01-10", "close": 39.03, "volume": 44979.0}, {"date": "2022-01-11", "close": 39.35, "volume": 60719.0}, {"date": "2022-01-12", "close": 39.14, "volume": 88108.0}, {"date": "2022-01-13", "close": 39.29, "volume": 33167.0}, {"date": "2022-01-14", "close": 39.6, "volume": 67657.0}, {"date": "2022-01-18", "close": 39.23, "volume": 76580.0}, {"date": "2022-01-19", "close": 38.89, "volume": 144016.0}, {"date": "2022-01-20", "close": 37.78, "volume": 116180.0}, {"date": "2022-01-21", "close": 37.41, "volume": 112076.0}, {"date": "2022-01-24", "close": 38.07, "volume": 90466.0}, {"date": "2022-01-25", "close": 38.82, "volume": 150998.0}, {"date": "2022-01-26", "close": 38.44, "volume": 146176.0}, {"date": "2022-01-27", "close": 38.79, "volume": 138061.0}, {"date": "2022-01-28", "close": 39.26, "volume": 196010.0}, {"date": "2022-01-31", "close": 37.15, "volume": 427550.0}, {"date": "2022-02-01", "close": 37.95, "volume": 174404.0}, {"date": "2022-02-02", "close": 38.17, "volume": 87122.0}, {"date": "2022-02-03", "close": 38.22, "volume": 114556.0}, {"date": "2022-02-04", "close": 37.46, "volume": 109284.0}, {"date": "2022-02-07", "close": 38.25, "volume": 101785.0}, {"date": "2022-02-08", "close": 38.91, "volume": 117754.0}, {"date": "2022-02-09", "close": 38.15, "volume": 89167.0}, {"date": "2022-02-10", "close": 37.61, "volume": 86399.0}, {"date": "2022-02-11", "close": 38.17, "volume": 85468.0}, {"date": "2022-02-14", "close": 38.17, "volume": 94437.0}, {"date": "2022-02-15", "close": 38.13, "volume": 70288.0}, {"date": "2022-02-16", "close": 38.87, "volume": 74444.0}, {"date": "2022-02-17", "close": 38.74, "volume": 53927.0}, {"date": "2022-02-18", "close": 38.52, "volume": 88625.0}, {"date": "2022-02-22", "close": 37.75, "volume": 55651.0}, {"date": "2022-02-23", "close": 37.96, "volume": 90299.0}, {"date": "2022-02-24", "close": 38.86, "volume": 95099.0}, {"date": "2022-02-25", "close": 38.71, "volume": 71489.0}, {"date": "2022-02-28", "close": 38.89, "volume": 102259.0}, {"date": "2022-03-01", "close": 38.31, "volume": 77415.0}, {"date": "2022-03-02", "close": 39.39, "volume": 51388.0}, {"date": "2022-03-03", "close": 40.15, "volume": 91292.0}, {"date": "2022-03-04", "close": 40.25, "volume": 111394.0}, {"date": "2022-03-07", "close": 40.75, "volume": 50750.0}, {"date": "2022-03-08", "close": 40.39, "volume": 159392.0}, {"date": "2022-03-09", "close": 40.11, "volume": 43068.0}, {"date": "2022-03-10", "close": 40.95, "volume": 46102.0}, {"date": "2022-03-11", "close": 40.68, "volume": 57750.0}, {"date": "2022-03-14", "close": 40.38, "volume": 53382.0}, {"date": "2022-03-15", "close": 40.44, "volume": 92683.0}, {"date": "2022-03-16", "close": 40.12, "volume": 75988.0}, {"date": "2022-03-17", "close": 40.65, "volume": 76461.0}, {"date": "2022-03-18", "close": 40.48, "volume": 349063.0}, {"date": "2022-03-21", "close": 40.29, "volume": 95945.0}, {"date": "2022-03-22", "close": 40.0, "volume": 74442.0}, {"date": "2022-03-23", "close": 39.76, "volume": 72362.0}, {"date": "2022-03-24", "close": 39.88, "volume": 60928.0}, {"date": "2022-03-25", "close": 40.06, "volume": 116461.0}, {"date": "2022-03-28", "close": 40.07, "volume": 104583.0}, {"date": "2022-03-29", "close": 40.57, "volume": 145663.0}, {"date": "2022-03-30", "close": 40.32, "volume": 50432.0}, {"date": "2022-03-31", "close": 40.59, "volume": 69810.0}, {"date": "2022-04-01", "close": 40.43, "volume": 72609.0}, {"date": "2022-04-04", "close": 40.29, "volume": 50242.0}, {"date": "2022-04-05", "close": 39.72, "volume": 69258.0}, {"date": "2022-04-06", "close": 39.49, "volume": 61321.0}, {"date": "2022-04-07", "close": 40.09, "volume": 52169.0}, {"date": "2022-04-08", "close": 39.96, "volume": 62539.0}, {"date": "2022-04-11", "close": 39.62, "volume": 32988.0}, {"date": "2022-04-12", "close": 39.81, "volume": 75967.0}, {"date": "2022-04-13", "close": 39.69, "volume": 67296.0}, {"date": "2022-04-14", "close": 36.99, "volume": 204734.0}, {"date": "2022-04-18", "close": 36.9, "volume": 86809.0}, {"date": "2022-04-19", "close": 37.17, "volume": 103174.0}, {"date": "2022-04-20", "close": 36.99, "volume": 246159.0}, {"date": "2022-04-21", "close": 36.91, "volume": 101176.0}, {"date": "2022-04-22", "close": 36.85, "volume": 102644.0}, {"date": "2022-04-25", "close": 36.95, "volume": 109086.0}, {"date": "2022-04-26", "close": 36.36, "volume": 117087.0}, {"date": "2022-04-27", "close": 36.48, "volume": 110230.0}, {"date": "2022-04-28", "close": 36.95, "volume": 96934.0}, {"date": "2022-04-29", "close": 36.78, "volume": 104599.0}, {"date": "2022-05-02", "close": 35.81, "volume": 144961.0}, {"date": "2022-05-03", "close": 36.08, "volume": 255902.0}, {"date": "2022-05-04", "close": 37.69, "volume": 146755.0}, {"date": "2022-05-05", "close": 36.89, "volume": 87428.0}, {"date": "2022-05-06", "close": 36.93, "volume": 120229.0}, {"date": "2022-05-09", "close": 35.9, "volume": 129548.0}, {"date": "2022-05-10", "close": 35.92, "volume": 139851.0}, {"date": "2022-05-11", "close": 35.66, "volume": 93859.0}, {"date": "2022-05-12", "close": 35.86, "volume": 73630.0}, {"date": "2022-05-13", "close": 36.66, "volume": 96933.0}, {"date": "2022-05-16", "close": 36.9, "volume": 76609.0}, {"date": "2022-05-17", "close": 37.62, "volume": 68599.0}, {"date": "2022-05-18", "close": 38.19, "volume": 134383.0}, {"date": "2022-05-19", "close": 38.47, "volume": 117508.0}, {"date": "2022-05-20", "close": 38.59, "volume": 85839.0}, {"date": "2022-05-23", "close": 38.91, "volume": 78325.0}, {"date": "2022-05-24", "close": 39.72, "volume": 116835.0}, {"date": "2022-05-25", "close": 40.23, "volume": 103961.0}, {"date": "2022-05-26", "close": 40.49, "volume": 55947.0}, {"date": "2022-05-27", "close": 40.84, "volume": 61946.0}, {"date": "2022-05-31", "close": 39.99, "volume": 200021.0}, {"date": "2022-06-01", "close": 40.16, "volume": 74280.0}, {"date": "2022-06-02", "close": 40.6, "volume": 88591.0}, {"date": "2022-06-03", "close": 41.08, "volume": 81597.0}, {"date": "2022-06-06", "close": 40.88, "volume": 80867.0}, {"date": "2022-06-07", "close": 40.72, "volume": 67136.0}, {"date": "2022-06-08", "close": 41.19, "volume": 137212.0}, {"date": "2022-06-09", "close": 41.47, "volume": 123050.0}, {"date": "2022-06-10", "close": 38.08, "volume": 104095.0}, {"date": "2022-06-13", "close": 38.14, "volume": 173704.0}, {"date": "2022-06-14", "close": 37.97, "volume": 100668.0}, {"date": "2022-06-15", "close": 38.25, "volume": 90270.0}, {"date": "2022-06-16", "close": 36.8, "volume": 136079.0}, {"date": "2022-06-17", "close": 37.19, "volume": 158767.0}, {"date": "2022-06-21", "close": 37.87, "volume": 127884.0}, {"date": "2022-06-22", "close": 38.17, "volume": 87319.0}, {"date": "2022-06-23", "close": 38.25, "volume": 89314.0}, {"date": "2022-06-24", "close": 38.34, "volume": 234554.0}, {"date": "2022-06-27", "close": 38.68, "volume": 69553.0}, {"date": "2022-06-28", "close": 37.9, "volume": 75679.0}, {"date": "2022-06-29", "close": 37.49, "volume": 66332.0}, {"date": "2022-06-30", "close": 37.32, "volume": 77270.0}, {"date": "2022-07-01", "close": 37.89, "volume": 73407.0}, {"date": "2022-07-05", "close": 37.18, "volume": 79093.0}, {"date": "2022-07-06", "close": 36.61, "volume": 65155.0}, {"date": "2022-07-07", "close": 36.78, "volume": 44700.0}, {"date": "2022-07-08", "close": 36.59, "volume": 51038.0}, {"date": "2022-07-11", "close": 35.9, "volume": 52262.0}, {"date": "2022-07-12", "close": 35.52, "volume": 88349.0}, {"date": "2022-07-13", "close": 35.06, "volume": 68900.0}, {"date": "2022-07-14", "close": 34.81, "volume": 71121.0}, {"date": "2022-07-15", "close": 35.39, "volume": 91068.0}, {"date": "2022-07-18", "close": 34.85, "volume": 62967.0}, {"date": "2022-07-19", "close": 36.04, "volume": 75976.0}, {"date": "2022-07-20", "close": 35.95, "volume": 51990.0}, {"date": "2022-07-21", "close": 36.21, "volume": 54870.0}, {"date": "2022-07-22", "close": 36.15, "volume": 69775.0}, {"date": "2022-07-25", "close": 35.98, "volume": 41798.0}, {"date": "2022-07-26", "close": 36.1, "volume": 52417.0}, {"date": "2022-07-27", "close": 36.77, "volume": 77308.0}, {"date": "2022-07-28", "close": 37.12, "volume": 40010.0}, {"date": "2022-07-29", "close": 37.16, "volume": 44407.0}, {"date": "2022-08-01", "close": 37.44, "volume": 64102.0}, {"date": "2022-08-02", "close": 36.42, "volume": 46263.0}, {"date": "2022-08-03", "close": 36.55, "volume": 52907.0}, {"date": "2022-08-04", "close": 35.27, "volume": 88160.0}, {"date": "2022-08-05", "close": 35.61, "volume": 41627.0}, {"date": "2022-08-08", "close": 36.13, "volume": 45922.0}, {"date": "2022-08-09", "close": 35.7, "volume": 68681.0}, {"date": "2022-08-10", "close": 36.24, "volume": 31851.0}, {"date": "2022-08-11", "close": 36.88, "volume": 42132.0}, {"date": "2022-08-12", "close": 37.42, "volume": 45399.0}, {"date": "2022-08-15", "close": 37.77, "volume": 52634.0}, {"date": "2022-08-16", "close": 37.75, "volume": 43600.0}, {"date": "2022-08-17", "close": 37.32, "volume": 71069.0}, {"date": "2022-08-18", "close": 37.92, "volume": 69415.0}, {"date": "2022-08-19", "close": 37.33, "volume": 98192.0}, {"date": "2022-08-22", "close": 36.78, "volume": 60933.0}, {"date": "2022-08-23", "close": 36.42, "volume": 50381.0}, {"date": "2022-08-24", "close": 36.39, "volume": 32014.0}, {"date": "2022-08-25", "close": 36.68, "volume": 43307.0}, {"date": "2022-08-26", "close": 35.55, "volume": 59717.0}, {"date": "2022-08-29", "close": 34.98, "volume": 38238.0}, {"date": "2022-08-30", "close": 34.81, "volume": 60446.0}, {"date": "2022-08-31", "close": 34.59, "volume": 96649.0}, {"date": "2022-09-01", "close": 34.02, "volume": 61936.0}, {"date": "2022-09-02", "close": 32.72, "volume": 73318.0}, {"date": "2022-09-06", "close": 32.28, "volume": 94329.0}, {"date": "2022-09-07", "close": 32.95, "volume": 68248.0}, {"date": "2022-09-08", "close": 32.44, "volume": 68099.0}, {"date": "2022-09-09", "close": 34.7, "volume": 116344.0}, {"date": "2022-09-12", "close": 34.77, "volume": 67065.0}, {"date": "2022-09-13", "close": 34.37, "volume": 84018.0}, {"date": "2022-09-14", "close": 34.21, "volume": 102315.0}, {"date": "2022-09-15", "close": 33.79, "volume": 86038.0}, {"date": "2022-09-16", "close": 33.0, "volume": 295730.0}, {"date": "2022-09-19", "close": 33.7, "volume": 103335.0}, {"date": "2022-09-20", "close": 32.64, "volume": 105955.0}, {"date": "2022-09-21", "close": 32.77, "volume": 118570.0}, {"date": "2022-09-22", "close": 32.75, "volume": 88285.0}, {"date": "2022-09-23", "close": 31.96, "volume": 112092.0}, {"date": "2022-09-26", "close": 31.89, "volume": 90459.0}, {"date": "2022-09-27", "close": 31.93, "volume": 106818.0}, {"date": "2022-09-28", "close": 32.77, "volume": 80328.0}, {"date": "2022-09-29", "close": 32.31, "volume": 75015.0}, {"date": "2022-09-30", "close": 32.17, "volume": 115587.0}, {"date": "2022-10-03", "close": 33.09, "volume": 136615.0}, {"date": "2022-10-04", "close": 33.73, "volume": 122322.0}, {"date": "2022-10-05", "close": 32.94, "volume": 77930.0}, {"date": "2022-10-06", "close": 33.01, "volume": 89880.0}, {"date": "2022-10-07", "close": 32.03, "volume": 62851.0}, {"date": "2022-10-10", "close": 32.0, "volume": 107486.0}, {"date": "2022-10-11", "close": 32.33, "volume": 72636.0}, {"date": "2022-10-12", "close": 32.04, "volume": 68031.0}, {"date": "2022-10-13", "close": 33.16, "volume": 79134.0}, {"date": "2022-10-14", "close": 32.68, "volume": 73984.0}, {"date": "2022-10-17", "close": 33.19, "volume": 87841.0}, {"date": "2022-10-18", "close": 33.57, "volume": 63958.0}, {"date": "2022-10-19", "close": 33.48, "volume": 74051.0}, {"date": "2022-10-20", "close": 31.78, "volume": 65434.0}, {"date": "2022-10-21", "close": 32.33, "volume": 48923.0}, {"date": "2022-10-24", "close": 33.14, "volume": 39557.0}, {"date": "2022-10-25", "close": 33.32, "volume": 59619.0}, {"date": "2022-10-26", "close": 33.88, "volume": 60827.0}, {"date": "2022-10-27", "close": 33.8, "volume": 44050.0}, {"date": "2022-10-28", "close": 34.89, "volume": 68735.0}, {"date": "2022-10-31", "close": 34.67, "volume": 54221.0}, {"date": "2022-11-01", "close": 34.62, "volume": 56528.0}, {"date": "2022-11-02", "close": 34.11, "volume": 37251.0}, {"date": "2022-11-03", "close": 33.7, "volume": 26173.0}, {"date": "2022-11-04", "close": 34.16, "volume": 35093.0}, {"date": "2022-11-07", "close": 34.47, "volume": 37318.0}, {"date": "2022-11-08", "close": 34.33, "volume": 34710.0}, {"date": "2022-11-09", "close": 35.33, "volume": 113302.0}, {"date": "2022-11-10", "close": 37.13, "volume": 76309.0}, {"date": "2022-11-11", "close": 37.06, "volume": 46696.0}, {"date": "2022-11-14", "close": 36.32, "volume": 37057.0}, {"date": "2022-11-15", "close": 37.0, "volume": 44883.0}, {"date": "2022-11-16", "close": 36.38, "volume": 50270.0}, {"date": "2022-11-17", "close": 36.31, "volume": 32884.0}, {"date": "2022-11-18", "close": 36.78, "volume": 44535.0}, {"date": "2022-11-21", "close": 36.71, "volume": 31064.0}, {"date": "2022-11-22", "close": 36.99, "volume": 30879.0}, {"date": "2022-11-23", "close": 37.38, "volume": 34973.0}, {"date": "2022-11-25", "close": 37.28, "volume": 12944.0}, {"date": "2022-11-28", "close": 37.09, "volume": 39874.0}, {"date": "2022-11-29", "close": 37.32, "volume": 36265.0}, {"date": "2022-11-30", "close": 37.95, "volume": 86895.0}, {"date": "2022-12-01", "close": 37.75, "volume": 28476.0}, {"date": "2022-12-02", "close": 38.06, "volume": 29391.0}, {"date": "2022-12-05", "close": 37.62, "volume": 52212.0}, {"date": "2022-12-06", "close": 37.85, "volume": 54982.0}, {"date": "2022-12-07", "close": 37.25, "volume": 35493.0}, {"date": "2022-12-08", "close": 34.34, "volume": 256491.0}, {"date": "2022-12-09", "close": 34.29, "volume": 90211.0}, {"date": "2022-12-12", "close": 34.85, "volume": 67285.0}, {"date": "2022-12-13", "close": 35.58, "volume": 129430.0}, {"date": "2022-12-14", "close": 35.48, "volume": 49787.0}, {"date": "2022-12-15", "close": 36.66, "volume": 127648.0}, {"date": "2022-12-16", "close": 35.72, "volume": 173306.0}, {"date": "2022-12-19", "close": 35.88, "volume": 79831.0}, {"date": "2022-12-20", "close": 35.34, "volume": 47812.0}, {"date": "2022-12-21", "close": 36.39, "volume": 89232.0}, {"date": "2022-12-22", "close": 36.09, "volume": 70593.0}, {"date": "2022-12-23", "close": 36.43, "volume": 56301.0}, {"date": "2022-12-27", "close": 36.79, "volume": 70763.0}, {"date": "2022-12-28", "close": 36.01, "volume": 67223.0}, {"date": "2022-12-29", "close": 36.85, "volume": 51244.0}, {"date": "2022-12-30", "close": 36.88, "volume": 48755.0}, {"date": "2023-01-03", "close": 36.71, "volume": 60648.0}, {"date": "2023-01-04", "close": 36.76, "volume": 42789.0}, {"date": "2023-01-05", "close": 36.44, "volume": 49070.0}, {"date": "2023-01-06", "close": 36.98, "volume": 68241.0}, {"date": "2023-01-09", "close": 36.85, "volume": 57523.0}, {"date": "2023-01-10", "close": 37.61, "volume": 50185.0}, {"date": "2023-01-11", "close": 38.77, "volume": 62527.0}, {"date": "2023-01-12", "close": 39.03, "volume": 57970.0}, {"date": "2023-01-13", "close": 38.65, "volume": 47931.0}, {"date": "2023-01-17", "close": 38.8, "volume": 78766.0}, {"date": "2023-01-18", "close": 37.57, "volume": 67451.0}, {"date": "2023-01-19", "close": 37.43, "volume": 69900.0}, {"date": "2023-01-20", "close": 38.03, "volume": 117574.0}, {"date": "2023-01-23", "close": 38.47, "volume": 86472.0}, {"date": "2023-01-24", "close": 38.3, "volume": 55549.0}, {"date": "2023-01-25", "close": 37.9, "volume": 62256.0}, {"date": "2023-01-26", "close": 38.35, "volume": 42812.0}, {"date": "2023-01-27", "close": 38.24, "volume": 66880.0}, {"date": "2023-01-30", "close": 38.05, "volume": 30973.0}, {"date": "2023-01-31", "close": 38.99, "volume": 73449.0}, {"date": "2023-02-01", "close": 38.93, "volume": 57096.0}, {"date": "2023-02-02", "close": 40.4, "volume": 86779.0}, {"date": "2023-02-03", "close": 41.04, "volume": 72010.0}, {"date": "2023-02-06", "close": 40.65, "volume": 44691.0}, {"date": "2023-02-07", "close": 40.38, "volume": 35104.0}, {"date": "2023-02-08", "close": 39.5, "volume": 37374.0}, {"date": "2023-02-09", "close": 39.02, "volume": 64083.0}, {"date": "2023-02-10", "close": 39.28, "volume": 42041.0}, {"date": "2023-02-13", "close": 39.41, "volume": 41648.0}, {"date": "2023-02-14", "close": 38.86, "volume": 60472.0}, {"date": "2023-02-15", "close": 39.65, "volume": 38611.0}, {"date": "2023-02-16", "close": 39.63, "volume": 58842.0}, {"date": "2023-02-17", "close": 39.88, "volume": 56666.0}, {"date": "2023-02-21", "close": 39.42, "volume": 77820.0}, {"date": "2023-02-22", "close": 39.68, "volume": 53598.0}, {"date": "2023-02-23", "close": 39.97, "volume": 45090.0}, {"date": "2023-02-24", "close": 39.44, "volume": 59564.0}, {"date": "2023-02-27", "close": 38.7, "volume": 60285.0}, {"date": "2023-02-28", "close": 38.86, "volume": 78481.0}, {"date": "2023-03-01", "close": 39.21, "volume": 66162.0}, {"date": "2023-03-02", "close": 39.31, "volume": 53336.0}, {"date": "2023-03-03", "close": 39.93, "volume": 62651.0}, {"date": "2023-03-06", "close": 39.34, "volume": 87478.0}, {"date": "2023-03-07", "close": 39.77, "volume": 52118.0}, {"date": "2023-03-08", "close": 40.04, "volume": 64511.0}, {"date": "2023-03-09", "close": 41.36, "volume": 212155.0}, {"date": "2023-03-10", "close": 41.91, "volume": 297157.0}, {"date": "2023-03-13", "close": 40.57, "volume": 99524.0}, {"date": "2023-03-14", "close": 41.02, "volume": 79104.0}, {"date": "2023-03-15", "close": 40.29, "volume": 76556.0}, {"date": "2023-03-16", "close": 40.76, "volume": 62292.0}, {"date": "2023-03-17", "close": 39.67, "volume": 160891.0}, {"date": "2023-03-20", "close": 40.61, "volume": 62583.0}, {"date": "2023-03-21", "close": 40.96, "volume": 48992.0}, {"date": "2023-03-22", "close": 40.02, "volume": 53282.0}, {"date": "2023-03-23", "close": 39.59, "volume": 37876.0}, {"date": "2023-03-24", "close": 39.74, "volume": 39014.0}, {"date": "2023-03-27", "close": 39.99, "volume": 36528.0}, {"date": "2023-03-28", "close": 39.75, "volume": 37372.0}, {"date": "2023-03-29", "close": 39.94, "volume": 28686.0}, {"date": "2023-03-30", "close": 39.89, "volume": 37502.0}, {"date": "2023-03-31", "close": 40.47, "volume": 76278.0}, {"date": "2023-04-03", "close": 40.96, "volume": 44468.0}, {"date": "2023-04-04", "close": 39.9, "volume": 59962.0}, {"date": "2023-04-05", "close": 39.18, "volume": 39846.0}, {"date": "2023-04-06", "close": 38.45, "volume": 47356.0}, {"date": "2023-04-10", "close": 38.56, "volume": 52673.0}, {"date": "2023-04-11", "close": 38.84, "volume": 49339.0}, {"date": "2023-04-12", "close": 39.01, "volume": 74495.0}, {"date": "2023-04-13", "close": 39.42, "volume": 130260.0}, {"date": "2023-04-14", "close": 38.95, "volume": 64411.0}, {"date": "2023-04-17", "close": 39.47, "volume": 76913.0}, {"date": "2023-04-18", "close": 39.2, "volume": 62361.0}, {"date": "2023-04-19", "close": 38.24, "volume": 104548.0}, {"date": "2023-04-20", "close": 39.05, "volume": 87379.0}, {"date": "2023-04-21", "close": 39.86, "volume": 141298.0}, {"date": "2023-04-24", "close": 40.23, "volume": 66380.0}, {"date": "2023-04-25", "close": 39.94, "volume": 62592.0}, {"date": "2023-04-26", "close": 39.33, "volume": 73558.0}, {"date": "2023-04-27", "close": 39.33, "volume": 45169.0}, {"date": "2023-04-28", "close": 40.23, "volume": 47349.0}, {"date": "2023-05-01", "close": 40.61, "volume": 51912.0}, {"date": "2023-05-02", "close": 41.5, "volume": 131754.0}, {"date": "2023-05-03", "close": 40.64, "volume": 61524.0}, {"date": "2023-05-04", "close": 39.85, "volume": 43165.0}, {"date": "2023-05-05", "close": 40.82, "volume": 54561.0}, {"date": "2023-05-08", "close": 40.19, "volume": 43685.0}, {"date": "2023-05-09", "close": 40.41, "volume": 31407.0}, {"date": "2023-05-10", "close": 40.98, "volume": 50919.0}, {"date": "2023-05-11", "close": 41.23, "volume": 39459.0}, {"date": "2023-05-12", "close": 41.7, "volume": 52105.0}, {"date": "2023-05-15", "close": 42.36, "volume": 42655.0}, {"date": "2023-05-16", "close": 42.92, "volume": 79251.0}, {"date": "2023-05-17", "close": 42.26, "volume": 69682.0}, {"date": "2023-05-18", "close": 41.74, "volume": 49568.0}, {"date": "2023-05-19", "close": 41.61, "volume": 60647.0}, {"date": "2023-05-22", "close": 41.36, "volume": 48458.0}, {"date": "2023-05-23", "close": 42.25, "volume": 62634.0}, {"date": "2023-05-24", "close": 41.83, "volume": 40138.0}, {"date": "2023-05-25", "close": 41.76, "volume": 56495.0}, {"date": "2023-05-26", "close": 41.64, "volume": 31731.0}, {"date": "2023-05-30", "close": 41.13, "volume": 42827.0}, {"date": "2023-05-31", "close": 40.45, "volume": 150405.0}, {"date": "2023-06-01", "close": 39.81, "volume": 53451.0}, {"date": "2023-06-02", "close": 41.07, "volume": 67621.0}, {"date": "2023-06-05", "close": 40.98, "volume": 43223.0}, {"date": "2023-06-06", "close": 43.56, "volume": 120930.0}, {"date": "2023-06-07", "close": 44.45, "volume": 120628.0}, {"date": "2023-06-08", "close": 44.24, "volume": 180892.0}, {"date": "2023-06-09", "close": 38.19, "volume": 382558.0}, {"date": "2023-06-12", "close": 39.44, "volume": 125562.0}, {"date": "2023-06-13", "close": 40.68, "volume": 82226.0}, {"date": "2023-06-14", "close": 40.2, "volume": 51712.0}, {"date": "2023-06-15", "close": 40.33, "volume": 54031.0}, {"date": "2023-06-16", "close": 39.77, "volume": 136068.0}, {"date": "2023-06-20", "close": 40.04, "volume": 44242.0}, {"date": "2023-06-21", "close": 40.85, "volume": 55963.0}, {"date": "2023-06-22", "close": 39.98, "volume": 62068.0}, {"date": "2023-06-23", "close": 38.66, "volume": 296166.0}, {"date": "2023-06-26", "close": 39.64, "volume": 68327.0}, {"date": "2023-06-27", "close": 39.98, "volume": 48041.0}, {"date": "2023-06-28", "close": 39.64, "volume": 39014.0}, {"date": "2023-06-29", "close": 40.13, "volume": 31843.0}, {"date": "2023-06-30", "close": 39.41, "volume": 48555.0}, {"date": "2023-07-03", "close": 40.06, "volume": 30648.0}, {"date": "2023-07-05", "close": 39.31, "volume": 47135.0}, {"date": "2023-07-06", "close": 38.8, "volume": 40482.0}, {"date": "2023-07-07", "close": 39.27, "volume": 46013.0}, {"date": "2023-07-10", "close": 39.77, "volume": 34891.0}, {"date": "2023-07-11", "close": 40.57, "volume": 64389.0}, {"date": "2023-07-12", "close": 40.11, "volume": 39237.0}, {"date": "2023-07-13", "close": 40.61, "volume": 48736.0}, {"date": "2023-07-14", "close": 40.39, "volume": 53945.0}, {"date": "2023-07-17", "close": 39.64, "volume": 98603.0}, {"date": "2023-07-18", "close": 39.72, "volume": 46185.0}, {"date": "2023-07-19", "close": 39.0, "volume": 159039.0}, {"date": "2023-07-20", "close": 38.83, "volume": 92530.0}, {"date": "2023-07-21", "close": 38.68, "volume": 218731.0}, {"date": "2023-07-24", "close": 38.45, "volume": 55381.0}, {"date": "2023-07-25", "close": 38.5, "volume": 42579.0}, {"date": "2023-07-26", "close": 38.1, "volume": 47731.0}, {"date": "2023-07-27", "close": 37.57, "volume": 49499.0}, {"date": "2023-07-28", "close": 37.61, "volume": 36048.0}, {"date": "2023-07-31", "close": 38.04, "volume": 54579.0}, {"date": "2023-08-01", "close": 38.2, "volume": 38729.0}, {"date": "2023-08-02", "close": 38.63, "volume": 43758.0}, {"date": "2023-08-03", "close": 39.47, "volume": 58472.0}, {"date": "2023-08-04", "close": 39.5, "volume": 41464.0}, {"date": "2023-08-07", "close": 39.77, "volume": 33740.0}, {"date": "2023-08-08", "close": 39.71, "volume": 27205.0}, {"date": "2023-08-09", "close": 39.84, "volume": 36521.0}, {"date": "2023-08-10", "close": 40.1, "volume": 29126.0}, {"date": "2023-08-11", "close": 40.45, "volume": 28177.0}, {"date": "2023-08-14", "close": 40.68, "volume": 28797.0}, {"date": "2023-08-15", "close": 40.18, "volume": 31195.0}, {"date": "2023-08-16", "close": 40.1, "volume": 29565.0}, {"date": "2023-08-17", "close": 39.84, "volume": 47653.0}, {"date": "2023-08-18", "close": 40.39, "volume": 39877.0}, {"date": "2023-08-21", "close": 40.69, "volume": 29770.0}, {"date": "2023-08-22", "close": 40.1, "volume": 64960.0}, {"date": "2023-08-23", "close": 40.84, "volume": 23020.0}, {"date": "2023-08-24", "close": 40.53, "volume": 33255.0}, {"date": "2023-08-25", "close": 41.26, "volume": 36149.0}, {"date": "2023-08-28", "close": 41.49, "volume": 37819.0}, {"date": "2023-08-29", "close": 41.56, "volume": 41605.0}, {"date": "2023-08-30", "close": 42.09, "volume": 35609.0}, {"date": "2023-08-31", "close": 42.48, "volume": 63761.0}, {"date": "2023-09-01", "close": 42.65, "volume": 80692.0}, {"date": "2023-09-05", "close": 40.98, "volume": 73587.0}, {"date": "2023-09-06", "close": 40.83, "volume": 46354.0}, {"date": "2023-09-07", "close": 44.58, "volume": 153042.0}, {"date": "2023-09-08", "close": 44.3, "volume": 67079.0}, {"date": "2023-09-11", "close": 45.19, "volume": 71648.0}, {"date": "2023-09-12", "close": 44.45, "volume": 72246.0}, {"date": "2023-09-13", "close": 44.01, "volume": 67253.0}, {"date": "2023-09-14", "close": 44.97, "volume": 60604.0}, {"date": "2023-09-15", "close": 44.13, "volume": 157147.0}, {"date": "2023-09-18", "close": 44.83, "volume": 75978.0}, {"date": "2023-09-19", "close": 44.47, "volume": 63549.0}, {"date": "2023-09-20", "close": 44.73, "volume": 130015.0}, {"date": "2023-09-21", "close": 45.72, "volume": 82538.0}, {"date": "2023-09-22", "close": 46.11, "volume": 55856.0}, {"date": "2023-09-25", "close": 46.04, "volume": 50358.0}, {"date": "2023-09-26", "close": 45.32, "volume": 53883.0}, {"date": "2023-09-27", "close": 46.21, "volume": 81469.0}, {"date": "2023-09-28", "close": 45.96, "volume": 71644.0}, {"date": "2023-09-29", "close": 45.52, "volume": 64728.0}, {"date": "2023-10-02", "close": 45.54, "volume": 122761.0}, {"date": "2023-10-03", "close": 44.96, "volume": 47852.0}, {"date": "2023-10-04", "close": 45.75, "volume": 47243.0}, {"date": "2023-10-05", "close": 46.39, "volume": 79841.0}, {"date": "2023-10-06", "close": 47.48, "volume": 116532.0}, {"date": "2023-10-09", "close": 47.38, "volume": 103431.0}, {"date": "2023-10-10", "close": 46.7, "volume": 53428.0}, {"date": "2023-10-11", "close": 47.01, "volume": 117722.0}, {"date": "2023-10-12", "close": 46.2, "volume": 83291.0}, {"date": "2023-10-13", "close": 45.9, "volume": 53621.0}, {"date": "2023-10-16", "close": 46.03, "volume": 133843.0}, {"date": "2023-10-17", "close": 46.65, "volume": 118263.0}, {"date": "2023-10-18", "close": 45.22, "volume": 81290.0}, {"date": "2023-10-19", "close": 44.95, "volume": 83147.0}, {"date": "2023-10-20", "close": 44.52, "volume": 84821.0}, {"date": "2023-10-23", "close": 44.0, "volume": 112670.0}, {"date": "2023-10-24", "close": 43.61, "volume": 85201.0}, {"date": "2023-10-25", "close": 44.63, "volume": 116976.0}, {"date": "2023-10-26", "close": 44.78, "volume": 86390.0}, {"date": "2023-10-27", "close": 44.59, "volume": 64348.0}, {"date": "2023-10-30", "close": 45.01, "volume": 85397.0}, {"date": "2023-10-31", "close": 45.74, "volume": 78928.0}, {"date": "2023-11-01", "close": 46.37, "volume": 90492.0}, {"date": "2023-11-02", "close": 46.45, "volume": 60137.0}, {"date": "2023-11-03", "close": 45.13, "volume": 97839.0}, {"date": "2023-11-06", "close": 44.99, "volume": 89599.0}, {"date": "2023-11-07", "close": 44.24, "volume": 66099.0}, {"date": "2023-11-08", "close": 43.89, "volume": 57977.0}, {"date": "2023-11-09", "close": 44.06, "volume": 84101.0}, {"date": "2023-11-10", "close": 44.42, "volume": 72910.0}, {"date": "2023-11-13", "close": 44.21, "volume": 93695.0}, {"date": "2023-11-14", "close": 45.38, "volume": 136497.0}, {"date": "2023-11-15", "close": 45.65, "volume": 103631.0}, {"date": "2023-11-16", "close": 45.2, "volume": 62213.0}, {"date": "2023-11-17", "close": 45.84, "volume": 77687.0}, {"date": "2023-11-20", "close": 46.25, "volume": 98403.0}, {"date": "2023-11-21", "close": 45.81, "volume": 44480.0}, {"date": "2023-11-22", "close": 45.94, "volume": 24842.0}, {"date": "2023-11-24", "close": 46.18, "volume": 20064.0}, {"date": "2023-11-27", "close": 46.81, "volume": 73505.0}, {"date": "2023-11-28", "close": 45.82, "volume": 52753.0}, {"date": "2023-11-29", "close": 45.74, "volume": 46138.0}, {"date": "2023-11-30", "close": 46.64, "volume": 107473.0}, {"date": "2023-12-01", "close": 47.0, "volume": 78540.0}, {"date": "2023-12-04", "close": 47.15, "volume": 84457.0}, {"date": "2023-12-05", "close": 47.57, "volume": 132425.0}, {"date": "2023-12-06", "close": 47.74, "volume": 190078.0}, {"date": "2023-12-07", "close": 41.83, "volume": 533608.0}, {"date": "2023-12-08", "close": 42.29, "volume": 196279.0}, {"date": "2023-12-11", "close": 43.66, "volume": 159013.0}, {"date": "2023-12-12", "close": 42.95, "volume": 108186.0}, {"date": "2023-12-13", "close": 43.71, "volume": 140658.0}, {"date": "2023-12-14", "close": 43.7, "volume": 124974.0}, {"date": "2023-12-15", "close": 43.98, "volume": 189318.0}, {"date": "2023-12-18", "close": 44.9, "volume": 102761.0}, {"date": "2023-12-19", "close": 45.81, "volume": 80191.0}, {"date": "2023-12-20", "close": 46.45, "volume": 131468.0}, {"date": "2023-12-21", "close": 47.68, "volume": 90854.0}, {"date": "2023-12-22", "close": 48.21, "volume": 76454.0}, {"date": "2023-12-26", "close": 47.81, "volume": 67183.0}, {"date": "2023-12-27", "close": 47.76, "volume": 55667.0}, {"date": "2023-12-28", "close": 47.39, "volume": 56832.0}, {"date": "2023-12-29", "close": 46.79, "volume": 54531.0}, {"date": "2024-01-02", "close": 47.21, "volume": 87258.0}, {"date": "2024-01-03", "close": 46.81, "volume": 81210.0}, {"date": "2024-01-04", "close": 46.82, "volume": 109176.0}, {"date": "2024-01-05", "close": 46.04, "volume": 80063.0}, {"date": "2024-01-08", "close": 45.36, "volume": 67850.0}, {"date": "2024-01-09", "close": 45.42, "volume": 49248.0}, {"date": "2024-01-10", "close": 45.61, "volume": 78541.0}, {"date": "2024-01-11", "close": 45.7, "volume": 50017.0}, {"date": "2024-01-12", "close": 46.22, "volume": 56728.0}, {"date": "2024-01-16", "close": 45.76, "volume": 59442.0}, {"date": "2024-01-17", "close": 46.15, "volume": 86777.0}, {"date": "2024-01-18", "close": 46.22, "volume": 77673.0}, {"date": "2024-01-19", "close": 45.7, "volume": 54620.0}, {"date": "2024-01-22", "close": 45.03, "volume": 75590.0}, {"date": "2024-01-23", "close": 43.98, "volume": 84502.0}, {"date": "2024-01-24", "close": 43.7, "volume": 57691.0}, {"date": "2024-01-25", "close": 44.19, "volume": 54437.0}, {"date": "2024-01-26", "close": 44.51, "volume": 56237.0}, {"date": "2024-01-29", "close": 44.5, "volume": 58265.0}, {"date": "2024-01-30", "close": 45.11, "volume": 66886.0}, {"date": "2024-01-31", "close": 44.33, "volume": 122399.0}, {"date": "2024-02-01", "close": 45.86, "volume": 67336.0}, {"date": "2024-02-02", "close": 45.15, "volume": 33336.0}, {"date": "2024-02-05", "close": 44.51, "volume": 44473.0}, {"date": "2024-02-06", "close": 44.68, "volume": 43224.0}, {"date": "2024-02-07", "close": 44.92, "volume": 48570.0}, {"date": "2024-02-08", "close": 45.84, "volume": 48531.0}, {"date": "2024-02-09", "close": 46.5, "volume": 39450.0}, {"date": "2024-02-12", "close": 46.94, "volume": 50311.0}, {"date": "2024-02-13", "close": 45.16, "volume": 67694.0}, {"date": "2024-02-14", "close": 46.23, "volume": 47827.0}, {"date": "2024-02-15", "close": 47.5, "volume": 63551.0}, {"date": "2024-02-16", "close": 47.01, "volume": 50226.0}, {"date": "2024-02-20", "close": 46.31, "volume": 32618.0}, {"date": "2024-02-21", "close": 46.49, "volume": 37387.0}, {"date": "2024-02-22", "close": 46.34, "volume": 34825.0}, {"date": "2024-02-23", "close": 46.79, "volume": 23712.0}, {"date": "2024-02-26", "close": 46.86, "volume": 37223.0}, {"date": "2024-02-27", "close": 46.56, "volume": 48789.0}, {"date": "2024-02-28", "close": 47.0, "volume": 22955.0}, {"date": "2024-02-29", "close": 46.86, "volume": 96088.0}, {"date": "2024-03-01", "close": 46.74, "volume": 38447.0}, {"date": "2024-03-04", "close": 46.31, "volume": 48029.0}, {"date": "2024-03-05", "close": 46.81, "volume": 83469.0}, {"date": "2024-03-06", "close": 48.03, "volume": 79325.0}, {"date": "2024-03-07", "close": 48.7, "volume": 40555.0}, {"date": "2024-03-08", "close": 49.27, "volume": 52674.0}, {"date": "2024-03-11", "close": 49.18, "volume": 37161.0}, {"date": "2024-03-12", "close": 48.52, "volume": 57431.0}, {"date": "2024-03-13", "close": 49.21, "volume": 28394.0}, {"date": "2024-03-14", "close": 48.14, "volume": 54110.0}, {"date": "2024-03-15", "close": 48.97, "volume": 110789.0}, {"date": "2024-03-18", "close": 49.44, "volume": 49753.0}, {"date": "2024-03-19", "close": 50.23, "volume": 44162.0}, {"date": "2024-03-20", "close": 50.25, "volume": 46497.0}, {"date": "2024-03-21", "close": 51.56, "volume": 76326.0}, {"date": "2024-03-22", "close": 50.89, "volume": 51853.0}, {"date": "2024-03-25", "close": 50.56, "volume": 37459.0}, {"date": "2024-03-26", "close": 49.85, "volume": 73652.0}, {"date": "2024-03-27", "close": 50.35, "volume": 52926.0}, {"date": "2024-03-28", "close": 50.54, "volume": 74367.0}, {"date": "2024-04-01", "close": 50.43, "volume": 70430.0}, {"date": "2024-04-02", "close": 49.71, "volume": 44936.0}, {"date": "2024-04-03", "close": 49.96, "volume": 47352.0}, {"date": "2024-04-04", "close": 50.27, "volume": 88236.0}, {"date": "2024-04-05", "close": 50.17, "volume": 44596.0}, {"date": "2024-04-08", "close": 51.01, "volume": 57719.0}, {"date": "2024-04-09", "close": 50.9, "volume": 86621.0}, {"date": "2024-04-10", "close": 49.53, "volume": 70765.0}, {"date": "2024-04-11", "close": 49.35, "volume": 101534.0}, {"date": "2024-04-12", "close": 59.77, "volume": 557556.0}, {"date": "2024-04-15", "close": 59.46, "volume": 247227.0}, {"date": "2024-04-16", "close": 61.22, "volume": 146242.0}, {"date": "2024-04-17", "close": 60.05, "volume": 128939.0}, {"date": "2024-04-18", "close": 60.99, "volume": 97947.0}, {"date": "2024-04-19", "close": 61.92, "volume": 119625.0}, {"date": "2024-04-22", "close": 61.64, "volume": 125952.0}, {"date": "2024-04-23", "close": 61.63, "volume": 107551.0}, {"date": "2024-04-24", "close": 61.21, "volume": 93985.0}, {"date": "2024-04-25", "close": 61.21, "volume": 82743.0}, {"date": "2024-04-26", "close": 61.98, "volume": 51705.0}, {"date": "2024-04-29", "close": 62.09, "volume": 54327.0}, {"date": "2024-04-30", "close": 60.26, "volume": 64357.0}, {"date": "2024-05-01", "close": 60.33, "volume": 54300.0}, {"date": "2024-05-02", "close": 61.02, "volume": 52414.0}, {"date": "2024-05-03", "close": 60.84, "volume": 70028.0}, {"date": "2024-05-06", "close": 63.73, "volume": 154370.0}, {"date": "2024-05-07", "close": 65.01, "volume": 142842.0}, {"date": "2024-05-08", "close": 66.37, "volume": 95736.0}, {"date": "2024-05-09", "close": 67.59, "volume": 129249.0}, {"date": "2024-05-10", "close": 66.52, "volume": 114066.0}, {"date": "2024-05-13", "close": 67.23, "volume": 160767.0}, {"date": "2024-05-14", "close": 67.62, "volume": 85206.0}, {"date": "2024-05-15", "close": 67.62, "volume": 84879.0}, {"date": "2024-05-16", "close": 66.32, "volume": 66250.0}, {"date": "2024-05-17", "close": 65.94, "volume": 61288.0}, {"date": "2024-05-20", "close": 66.05, "volume": 53665.0}, {"date": "2024-05-21", "close": 66.35, "volume": 62954.0}, {"date": "2024-05-22", "close": 67.71, "volume": 97625.0}, {"date": "2024-05-23", "close": 68.52, "volume": 117554.0}, {"date": "2024-05-24", "close": 70.52, "volume": 161133.0}, {"date": "2024-05-28", "close": 69.27, "volume": 180208.0}, {"date": "2024-05-29", "close": 69.16, "volume": 63748.0}, {"date": "2024-05-30", "close": 69.33, "volume": 105662.0}, {"date": "2024-05-31", "close": 70.63, "volume": 160292.0}, {"date": "2024-06-03", "close": 70.87, "volume": 177679.0}, {"date": "2024-06-04", "close": 68.77, "volume": 253286.0}, {"date": "2024-06-05", "close": 68.88, "volume": 127370.0}, {"date": "2024-06-06", "close": 69.14, "volume": 168832.0}, {"date": "2024-06-07", "close": 76.35, "volume": 616683.0}, {"date": "2024-06-10", "close": 77.51, "volume": 397283.0}, {"date": "2024-06-11", "close": 77.1, "volume": 265304.0}, {"date": "2024-06-12", "close": 76.57, "volume": 184300.0}, {"date": "2024-06-13", "close": 76.67, "volume": 192913.0}, {"date": "2024-06-14", "close": 76.8, "volume": 227401.0}, {"date": "2024-06-17", "close": 78.29, "volume": 175280.0}, {"date": "2024-06-18", "close": 77.6, "volume": 132021.0}, {"date": "2024-06-20", "close": 75.39, "volume": 114640.0}, {"date": "2024-06-21", "close": 75.45, "volume": 426617.0}, {"date": "2024-06-24", "close": 76.35, "volume": 165769.0}, {"date": "2024-06-25", "close": 76.49, "volume": 155940.0}, {"date": "2024-06-26", "close": 75.12, "volume": 206653.0}, {"date": "2024-06-27", "close": 73.33, "volume": 182497.0}, {"date": "2024-06-28", "close": 73.16, "volume": 672208.0}, {"date": "2024-07-01", "close": 71.48, "volume": 166628.0}, {"date": "2024-07-02", "close": 71.62, "volume": 121918.0}, {"date": "2024-07-03", "close": 72.03, "volume": 91476.0}, {"date": "2024-07-05", "close": 70.75, "volume": 111883.0}, {"date": "2024-07-08", "close": 72.23, "volume": 211986.0}, {"date": "2024-07-09", "close": 70.38, "volume": 134966.0}, {"date": "2024-07-10", "close": 69.76, "volume": 218629.0}, {"date": "2024-07-11", "close": 72.25, "volume": 120414.0}, {"date": "2024-07-12", "close": 75.2, "volume": 446082.0}, {"date": "2024-07-15", "close": 77.22, "volume": 244706.0}, {"date": "2024-07-16", "close": 79.58, "volume": 430792.0}, {"date": "2024-07-17", "close": 76.5, "volume": 267826.0}, {"date": "2024-07-18", "close": 76.26, "volume": 226164.0}, {"date": "2024-07-19", "close": 75.53, "volume": 110765.0}, {"date": "2024-07-22", "close": 78.02, "volume": 155422.0}, {"date": "2024-07-23", "close": 78.46, "volume": 199848.0}, {"date": "2024-07-24", "close": 76.2, "volume": 131940.0}, {"date": "2024-07-25", "close": 75.68, "volume": 125725.0}, {"date": "2024-07-26", "close": 77.59, "volume": 91835.0}, {"date": "2024-07-29", "close": 77.05, "volume": 122588.0}, {"date": "2024-07-30", "close": 77.55, "volume": 120274.0}, {"date": "2024-07-31", "close": 78.93, "volume": 437095.0}, {"date": "2024-08-01", "close": 74.52, "volume": 388960.0}, {"date": "2024-08-02", "close": 69.32, "volume": 199089.0}, {"date": "2024-08-05", "close": 69.55, "volume": 287676.0}, {"date": "2024-08-06", "close": 70.32, "volume": 162647.0}, {"date": "2024-08-07", "close": 69.3, "volume": 155311.0}, {"date": "2024-08-08", "close": 70.44, "volume": 73592.0}, {"date": "2024-08-09", "close": 69.42, "volume": 80537.0}, {"date": "2024-08-12", "close": 69.42, "volume": 113341.0}, {"date": "2024-08-13", "close": 71.55, "volume": 108579.0}, {"date": "2024-08-14", "close": 71.25, "volume": 103689.0}, {"date": "2024-08-15", "close": 72.63, "volume": 128262.0}, {"date": "2024-08-16", "close": 73.0, "volume": 106982.0}, {"date": "2024-08-19", "close": 73.65, "volume": 71656.0}, {"date": "2024-08-20", "close": 72.21, "volume": 66084.0}, {"date": "2024-08-21", "close": 73.55, "volume": 54734.0}, {"date": "2024-08-22", "close": 72.41, "volume": 86820.0}, {"date": "2024-08-23", "close": 76.31, "volume": 142660.0}, {"date": "2024-08-26", "close": 76.97, "volume": 96893.0}, {"date": "2024-08-27", "close": 76.87, "volume": 148650.0}, {"date": "2024-08-28", "close": 76.25, "volume": 180178.0}, {"date": "2024-08-29", "close": 77.44, "volume": 117805.0}, {"date": "2024-08-30", "close": 79.31, "volume": 204841.0}, {"date": "2024-09-03", "close": 72.58, "volume": 267161.0}, {"date": "2024-09-04", "close": 71.6, "volume": 287315.0}, {"date": "2024-09-05", "close": 71.38, "volume": 252447.0}, {"date": "2024-09-06", "close": 89.97, "volume": 1332729.0}, {"date": "2024-09-09", "close": 93.39, "volume": 451735.0}, {"date": "2024-09-10", "close": 89.48, "volume": 282791.0}, {"date": "2024-09-11", "close": 88.79, "volume": 260539.0}, {"date": "2024-09-12", "close": 88.59, "volume": 188919.0}, {"date": "2024-09-13", "close": 91.1, "volume": 233068.0}, {"date": "2024-09-16", "close": 90.84, "volume": 193007.0}, {"date": "2024-09-17", "close": 89.19, "volume": 159234.0}, {"date": "2024-09-18", "close": 88.39, "volume": 169497.0}, {"date": "2024-09-19", "close": 95.05, "volume": 279998.0}, {"date": "2024-09-20", "close": 95.89, "volume": 365787.0}, {"date": "2024-09-23", "close": 96.25, "volume": 160964.0}, {"date": "2024-09-24", "close": 95.28, "volume": 120376.0}, {"date": "2024-09-25", "close": 97.85, "volume": 319539.0}, {"date": "2024-09-26", "close": 98.46, "volume": 353411.0}, {"date": "2024-09-27", "close": 100.43, "volume": 252181.0}, {"date": "2024-09-30", "close": 101.43, "volume": 291280.0}, {"date": "2024-10-01", "close": 100.91, "volume": 211428.0}, {"date": "2024-10-02", "close": 103.45, "volume": 142365.0}, {"date": "2024-10-03", "close": 103.55, "volume": 252509.0}, {"date": "2024-10-04", "close": 108.29, "volume": 228591.0}, {"date": "2024-10-07", "close": 109.64, "volume": 359365.0}, {"date": "2024-10-08", "close": 107.81, "volume": 197012.0}, {"date": "2024-10-09", "close": 111.99, "volume": 250204.0}, {"date": "2024-10-10", "close": 113.02, "volume": 214755.0}, {"date": "2024-10-11", "close": 115.14, "volume": 241137.0}, {"date": "2024-10-14", "close": 113.85, "volume": 183581.0}, {"date": "2024-10-15", "close": 120.48, "volume": 679966.0}, {"date": "2024-10-16", "close": 129.28, "volume": 711134.0}, {"date": "2024-10-17", "close": 129.1, "volume": 655102.0}, {"date": "2024-10-18", "close": 128.79, "volume": 276826.0}, {"date": "2024-10-21", "close": 129.3, "volume": 296880.0}, {"date": "2024-10-22", "close": 125.16, "volume": 329236.0}, {"date": "2024-10-23", "close": 120.53, "volume": 413722.0}, {"date": "2024-10-24", "close": 122.03, "volume": 248325.0}, {"date": "2024-10-25", "close": 126.11, "volume": 226827.0}, {"date": "2024-10-28", "close": 131.2, "volume": 352220.0}, {"date": "2024-10-29", "close": 133.07, "volume": 245828.0}, {"date": "2024-10-30", "close": 136.14, "volume": 382647.0}, {"date": "2024-10-31", "close": 132.04, "volume": 349504.0}, {"date": "2024-11-01", "close": 136.88, "volume": 325110.0}, {"date": "2024-11-04", "close": 136.64, "volume": 393149.0}, {"date": "2024-11-05", "close": 141.65, "volume": 328676.0}, {"date": "2024-11-06", "close": 157.84, "volume": 386753.0}, {"date": "2024-11-07", "close": 155.03, "volume": 414203.0}, {"date": "2024-11-08", "close": 155.29, "volume": 278297.0}, {"date": "2024-11-11", "close": 157.15, "volume": 232576.0}, {"date": "2024-11-12", "close": 154.14, "volume": 241219.0}, {"date": "2024-11-13", "close": 150.44, "volume": 219777.0}, {"date": "2024-11-14", "close": 149.23, "volume": 162633.0}, {"date": "2024-11-15", "close": 136.63, "volume": 713966.0}, {"date": "2024-11-18", "close": 139.64, "volume": 279677.0}, {"date": "2024-11-19", "close": 148.84, "volume": 246111.0}, {"date": "2024-11-20", "close": 146.87, "volume": 193876.0}, {"date": "2024-11-21", "close": 154.08, "volume": 253410.0}, {"date": "2024-11-22", "close": 158.63, "volume": 209303.0}, {"date": "2024-11-25", "close": 157.02, "volume": 307497.0}, {"date": "2024-11-26", "close": 160.81, "volume": 219529.0}, {"date": "2024-11-27", "close": 155.05, "volume": 221436.0}, {"date": "2024-11-29", "close": 155.94, "volume": 122927.0}, {"date": "2024-12-02", "close": 156.15, "volume": 248050.0}, {"date": "2024-12-03", "close": 149.91, "volume": 458629.0}, {"date": "2024-12-04", "close": 148.98, "volume": 302130.0}, {"date": "2024-12-05", "close": 148.82, "volume": 386399.0}, {"date": "2024-12-06", "close": 147.12, "volume": 814039.0}, {"date": "2024-12-09", "close": 146.36, "volume": 511900.0}, {"date": "2024-12-10", "close": 142.45, "volume": 311301.0}, {"date": "2024-12-11", "close": 148.16, "volume": 301391.0}, {"date": "2024-12-12", "close": 144.27, "volume": 253298.0}, {"date": "2024-12-13", "close": 142.96, "volume": 193773.0}, {"date": "2024-12-16", "close": 146.73, "volume": 172331.0}, {"date": "2024-12-17", "close": 146.66, "volume": 310952.0}, {"date": "2024-12-18", "close": 138.51, "volume": 280817.0}, {"date": "2024-12-19", "close": 139.48, "volume": 243961.0}, {"date": "2024-12-20", "close": 139.33, "volume": 478660.0}, {"date": "2024-12-23", "close": 140.28, "volume": 216336.0}, {"date": "2024-12-24", "close": 143.57, "volume": 80985.0}, {"date": "2024-12-26", "close": 145.39, "volume": 148299.0}, {"date": "2024-12-27", "close": 142.95, "volume": 178029.0}, {"date": "2024-12-30", "close": 138.92, "volume": 203664.0}, {"date": "2024-12-31", "close": 137.04, "volume": 272710.0}, {"date": "2025-01-02", "close": 143.32, "volume": 223982.0}, {"date": "2025-01-03", "close": 149.02, "volume": 267107.0}, {"date": "2025-01-06", "close": 156.19, "volume": 423784.0}, {"date": "2025-01-07", "close": 150.13, "volume": 356867.0}, {"date": "2025-01-08", "close": 155.67, "volume": 494207.0}, {"date": "2025-01-10", "close": 159.42, "volume": 479820.0}, {"date": "2025-01-13", "close": 156.05, "volume": 378482.0}, {"date": "2025-01-14", "close": 168.04, "volume": 760956.0}, {"date": "2025-01-15", "close": 175.53, "volume": 512152.0}, {"date": "2025-01-16", "close": 175.35, "volume": 291017.0}, {"date": "2025-01-17", "close": 177.89, "volume": 360469.0}, {"date": "2025-01-21", "close": 185.35, "volume": 478921.0}, {"date": "2025-01-22", "close": 184.02, "volume": 448499.0}, {"date": "2025-01-23", "close": 174.92, "volume": 607514.0}, {"date": "2025-01-24", "close": 168.54, "volume": 682709.0}, {"date": "2025-01-27", "close": 137.36, "volume": 1056982.0}, {"date": "2025-01-28", "close": 134.34, "volume": 868395.0}, {"date": "2025-01-29", "close": 133.18, "volume": 469434.0}, {"date": "2025-01-30", "close": 136.89, "volume": 492527.0}, {"date": "2025-01-31", "close": 136.8, "volume": 1046620.0}, {"date": "2025-02-03", "close": 133.7, "volume": 337057.0}, {"date": "2025-02-04", "close": 130.76, "volume": 435889.0}, {"date": "2025-02-05", "close": 142.99, "volume": 603116.0}, {"date": "2025-02-06", "close": 162.12, "volume": 928362.0}, {"date": "2025-02-07", "close": 161.6, "volume": 699556.0}, {"date": "2025-02-10", "close": 158.93, "volume": 371918.0}, {"date": "2025-02-11", "close": 150.99, "volume": 305474.0}, {"date": "2025-02-12", "close": 149.32, "volume": 341820.0}, {"date": "2025-02-13", "close": 148.14, "volume": 269334.0}, {"date": "2025-02-14", "close": 148.59, "volume": 187110.0}, {"date": "2025-02-18", "close": 144.83, "volume": 480681.0}, {"date": "2025-02-19", "close": 144.56, "volume": 192599.0}, {"date": "2025-02-20", "close": 142.54, "volume": 235171.0}, {"date": "2025-02-21", "close": 133.63, "volume": 342935.0}, {"date": "2025-02-24", "close": 126.48, "volume": 410957.0}, {"date": "2025-02-25", "close": 125.57, "volume": 484532.0}, {"date": "2025-02-26", "close": 132.2, "volume": 347489.0}, {"date": "2025-02-27", "close": 125.39, "volume": 306670.0}, {"date": "2025-02-28", "close": 130.37, "volume": 288670.0}, {"date": "2025-03-03", "close": 121.61, "volume": 409595.0}, {"date": "2025-03-04", "close": 120.73, "volume": 491663.0}, {"date": "2025-03-05", "close": 125.56, "volume": 257636.0}, {"date": "2025-03-06", "close": 116.28, "volume": 274312.0}, {"date": "2025-03-07", "close": 113.8, "volume": 474193.0}, {"date": "2025-03-10", "close": 104.05, "volume": 602978.0}, {"date": "2025-03-11", "close": 110.82, "volume": 376995.0}, {"date": "2025-03-12", "close": 114.84, "volume": 276181.0}, {"date": "2025-03-13", "close": 113.5, "volume": 246126.0}, {"date": "2025-03-14", "close": 120.0, "volume": 227751.0}, {"date": "2025-03-17", "close": 121.03, "volume": 202636.0}, {"date": "2025-03-18", "close": 117.49, "volume": 200247.0}, {"date": "2025-03-19", "close": 121.85, "volume": 254971.0}, {"date": "2025-03-20", "close": 120.59, "volume": 209602.0}, {"date": "2025-03-21", "close": 120.6, "volume": 360299.0}, {"date": "2025-03-24", "close": 129.25, "volume": 273971.0}, {"date": "2025-03-25", "close": 127.14, "volume": 376516.0}, {"date": "2025-03-26", "close": 119.52, "volume": 346807.0}, {"date": "2025-03-27", "close": 115.23, "volume": 434149.0}, {"date": "2025-03-28", "close": 138.12, "volume": 1399704.0}, {"date": "2025-03-31", "close": 131.17, "volume": 735601.0}, {"date": "2025-04-01", "close": 134.43, "volume": 427157.0}, {"date": "2025-04-02", "close": 138.02, "volume": 315015.0}, {"date": "2025-04-03", "close": 128.75, "volume": 402428.0}, {"date": "2025-04-04", "close": 120.08, "volume": 486263.0}, {"date": "2025-04-07", "close": 124.23, "volume": 644198.0}, {"date": "2025-04-08", "close": 127.48, "volume": 529793.0}, {"date": "2025-04-09", "close": 141.98, "volume": 774524.0}, {"date": "2025-04-10", "close": 138.0, "volume": 436569.0}, {"date": "2025-04-11", "close": 148.17, "volume": 421864.0}, {"date": "2025-04-14", "close": 147.61, "volume": 428220.0}, {"date": "2025-04-15", "close": 145.87, "volume": 300949.0}, {"date": "2025-04-16", "close": 148.72, "volume": 438694.0}, {"date": "2025-04-17", "close": 146.0, "volume": 686895.0}, {"date": "2025-04-21", "close": 129.91, "volume": 608373.0}, {"date": "2025-04-22", "close": 134.01, "volume": 281005.0}, {"date": "2025-04-23", "close": 141.36, "volume": 360480.0}, {"date": "2025-04-24", "close": 148.66, "volume": 211128.0}, {"date": "2025-04-25", "close": 151.56, "volume": 243213.0}, {"date": "2025-04-28", "close": 151.88, "volume": 287845.0}, {"date": "2025-04-29", "close": 153.41, "volume": 156653.0}, {"date": "2025-04-30", "close": 153.13, "volume": 288471.0}, {"date": "2025-05-01", "close": 158.8, "volume": 376274.0}, {"date": "2025-05-02", "close": 163.77, "volume": 397381.0}, {"date": "2025-05-05", "close": 165.38, "volume": 265714.0}, {"date": "2025-05-06", "close": 169.47, "volume": 329788.0}, {"date": "2025-05-07", "close": 167.9, "volume": 335748.0}, {"date": "2025-05-08", "close": 171.11, "volume": 311665.0}, {"date": "2025-05-09", "close": 170.28, "volume": 226319.0}, {"date": "2025-05-12", "close": 170.61, "volume": 292515.0}, {"date": "2025-05-13", "close": 175.52, "volume": 274998.0}, {"date": "2025-05-14", "close": 179.14, "volume": 350206.0}, {"date": "2025-05-15", "close": 183.32, "volume": 343798.0}, {"date": "2025-05-16", "close": 188.5, "volume": 432620.0}, {"date": "2025-05-19", "close": 188.98, "volume": 282281.0}, {"date": "2025-05-20", "close": 189.7, "volume": 267827.0}, {"date": "2025-05-21", "close": 193.13, "volume": 501582.0}, {"date": "2025-05-22", "close": 196.97, "volume": 415573.0}, {"date": "2025-05-23", "close": 203.26, "volume": 369185.0}, {"date": "2025-05-27", "close": 210.52, "volume": 469504.0}, {"date": "2025-05-28", "close": 209.69, "volume": 456085.0}, {"date": "2025-05-29", "close": 207.01, "volume": 413518.0}, {"date": "2025-05-30", "close": 210.3, "volume": 467143.0}, {"date": "2025-06-02", "close": 209.96, "volume": 410458.0}, {"date": "2025-06-03", "close": 218.72, "volume": 492778.0}, {"date": "2025-06-04", "close": 217.8, "volume": 544360.0}, {"date": "2025-06-05", "close": 235.25, "volume": 1031681.0}, {"date": "2025-06-06", "close": 243.11, "volume": 583381.0}, {"date": "2025-06-09", "close": 217.97, "volume": 1040812.0}, {"date": "2025-06-10", "close": 209.45, "volume": 778319.0}, {"date": "2025-06-11", "close": 224.31, "volume": 714320.0}, {"date": "2025-06-12", "close": 222.12, "volume": 406666.0}, {"date": "2025-06-13", "close": 218.17, "volume": 381831.0}, {"date": "2025-06-16", "close": 218.59, "volume": 459188.0}, {"date": "2025-06-17", "close": 212.82, "volume": 394157.0}, {"date": "2025-06-18", "close": 206.22, "volume": 384209.0}, {"date": "2025-06-20", "close": 203.36, "volume": 877520.0}, {"date": "2025-06-23", "close": 208.55, "volume": 323294.0}, {"date": "2025-06-24", "close": 214.63, "volume": 403208.0}, {"date": "2025-06-25", "close": 209.05, "volume": 299303.0}, {"date": "2025-06-26", "close": 215.68, "volume": 388141.0}, {"date": "2025-06-27", "close": 219.74, "volume": 628541.0}, {"date": "2025-06-30", "close": 220.48, "volume": 453361.0}, {"date": "2025-07-01", "close": 203.78, "volume": 542515.0}, {"date": "2025-07-02", "close": 206.15, "volume": 361938.0}, {"date": "2025-07-03", "close": 211.09, "volume": 192314.0}, {"date": "2025-07-07", "close": 209.5, "volume": 266463.0}, {"date": "2025-07-08", "close": 202.53, "volume": 302813.0}, {"date": "2025-07-09", "close": 206.63, "volume": 264992.0}, {"date": "2025-07-10", "close": 208.46, "volume": 321829.0}, {"date": "2025-07-11", "close": 212.25, "volume": 461648.0}, {"date": "2025-07-14", "close": 220.73, "volume": 430890.0}, {"date": "2025-07-15", "close": 222.2, "volume": 503257.0}, {"date": "2025-07-16", "close": 213.25, "volume": 501259.0}, {"date": "2025-07-17", "close": 203.84, "volume": 724587.0}, {"date": "2025-07-18", "close": 206.63, "volume": 592998.0}, {"date": "2025-07-21", "close": 207.07, "volume": 387300.0}, {"date": "2025-07-22", "close": 205.66, "volume": 386301.0}, {"date": "2025-07-23", "close": 216.2, "volume": 539059.0}, {"date": "2025-07-24", "close": 224.37, "volume": 329817.0}, {"date": "2025-07-25", "close": 235.91, "volume": 528456.0}, {"date": "2025-07-28", "close": 236.89, "volume": 444053.0}, {"date": "2025-07-29", "close": 238.15, "volume": 599518.0}, {"date": "2025-07-30", "close": 240.5, "volume": 446272.0}, {"date": "2025-07-31", "close": 244.98, "volume": 599249.0}, {"date": "2025-08-01", "close": 225.27, "volume": 869448.0}, {"date": "2025-08-04", "close": 223.41, "volume": 501511.0}, {"date": "2025-08-05", "close": 233.13, "volume": 347747.0}, {"date": "2025-08-06", "close": 229.9, "volume": 311288.0}, {"date": "2025-08-07", "close": 235.0, "volume": 308522.0}, {"date": "2025-08-08", "close": 239.02, "volume": 237941.0}, {"date": "2025-08-11", "close": 228.08, "volume": 289184.0}, {"date": "2025-08-12", "close": 239.05, "volume": 242184.0}, {"date": "2025-08-13", "close": 229.52, "volume": 383201.0}, {"date": "2025-08-14", "close": 224.54, "volume": 166720.0}, {"date": "2025-08-15", "close": 223.99, "volume": 320436.0}, {"date": "2025-08-18", "close": 225.32, "volume": 142042.0}, {"date": "2025-08-19", "close": 213.76, "volume": 245260.0}, {"date": "2025-08-20", "close": 215.89, "volume": 294785.0}, {"date": "2025-08-21", "close": 218.29, "volume": 142794.0}, {"date": "2025-08-22", "close": 222.16, "volume": 259012.0}, {"date": "2025-08-25", "close": 226.88, "volume": 196870.0}, {"date": "2025-08-26", "close": 230.02, "volume": 243407.0}, {"date": "2025-08-27", "close": 226.87, "volume": 165943.0}, {"date": "2025-08-28", "close": 242.08, "volume": 493687.0}, {"date": "2025-08-29", "close": 228.22, "volume": 505562.0}, {"date": "2025-09-02", "close": 224.09, "volume": 375387.0}, {"date": "2025-09-03", "close": 227.03, "volume": 331690.0}, {"date": "2025-09-04", "close": 237.83, "volume": 679342.0}, {"date": "2025-09-05", "close": 211.51, "volume": 1440087.0}, {"date": "2025-09-08", "close": 203.84, "volume": 644984.0}, {"date": "2025-09-09", "close": 217.41, "volume": 476914.0}, {"date": "2025-09-10", "close": 225.82, "volume": 476644.0}, {"date": "2025-09-11", "close": 232.59, "volume": 349098.0}, {"date": "2025-09-12", "close": 230.31, "volume": 305569.0}, {"date": "2025-09-15", "close": 238.75, "volume": 396858.0}, {"date": "2025-09-16", "close": 238.22, "volume": 211029.0}, {"date": "2025-09-17", "close": 239.42, "volume": 220838.0}, {"date": "2025-09-18", "close": 259.58, "volume": 542873.0}, {"date": "2025-09-19", "close": 260.64, "volume": 601850.0}, {"date": "2025-09-22", "close": 268.34, "volume": 300023.0}, {"date": "2025-09-23", "close": 266.64, "volume": 280567.0}, {"date": "2025-09-24", "close": 260.56, "volume": 220024.0}, {"date": "2025-09-25", "close": 258.17, "volume": 514711.0}, {"date": "2025-09-26", "close": 266.73, "volume": 281349.0}, {"date": "2025-09-29", "close": 271.07, "volume": 347026.0}, {"date": "2025-09-30", "close": 270.05, "volume": 277785.0}, {"date": "2025-10-01", "close": 279.62, "volume": 318902.0}, {"date": "2025-10-02", "close": 271.34, "volume": 316513.0}, {"date": "2025-10-03", "close": 262.26, "volume": 260438.0}, {"date": "2025-10-06", "close": 263.53, "volume": 233793.0}, {"date": "2025-10-07", "close": 268.53, "volume": 174337.0}, {"date": "2025-10-08", "close": 281.67, "volume": 271658.0}, {"date": "2025-10-09", "close": 270.09, "volume": 339238.0}, {"date": "2025-10-10", "close": 256.15, "volume": 349688.0}, {"date": "2025-10-13", "close": 294.72, "volume": 470241.0}, {"date": "2025-10-14", "close": 300.72, "volume": 463967.0}, {"date": "2025-10-15", "close": 312.5, "volume": 433837.0}, {"date": "2025-10-16", "close": 296.39, "volume": 393957.0}, {"date": "2025-10-17", "close": 283.94, "volume": 404527.0}, {"date": "2025-10-20", "close": 290.27, "volume": 262382.0}, {"date": "2025-10-21", "close": 281.0, "volume": 438953.0}, {"date": "2025-10-22", "close": 267.62, "volume": 592378.0}, {"date": "2025-10-23", "close": 276.12, "volume": 225751.0}, {"date": "2025-10-24", "close": 296.55, "volume": 336103.0}, {"date": "2025-10-27", "close": 294.99, "volume": 228548.0}, {"date": "2025-10-28", "close": 292.46, "volume": 207262.0}, {"date": "2025-10-29", "close": 292.22, "volume": 405506.0}, {"date": "2025-10-30", "close": 298.33, "volume": 368191.0}, {"date": "2025-10-31", "close": 306.21, "volume": 408407.0}, {"date": "2025-11-03", "close": 310.41, "volume": 220966.0}, {"date": "2025-11-04", "close": 303.2, "volume": 181341.0}, {"date": "2025-11-05", "close": 324.93, "volume": 323399.0}, {"date": "2025-11-06", "close": 311.38, "volume": 192790.0}, {"date": "2025-11-07", "close": 311.58, "volume": 365408.0}, {"date": "2025-11-10", "close": 335.96, "volume": 349838.0}, {"date": "2025-11-11", "close": 347.88, "volume": 277397.0}, {"date": "2025-11-12", "close": 364.78, "volume": 374590.0}, {"date": "2025-11-13", "close": 335.1, "volume": 493639.0}, {"date": "2025-11-14", "close": 351.64, "volume": 353881.0}, {"date": "2025-11-17", "close": 346.35, "volume": 237585.0}, {"date": "2025-11-18", "close": 344.36, "volume": 324817.0}, {"date": "2025-11-19", "close": 358.72, "volume": 332635.0}, {"date": "2025-11-20", "close": 353.3, "volume": 634576.0}, {"date": "2025-11-21", "close": 335.33, "volume": 474893.0}, {"date": "2025-11-24", "close": 371.95, "volume": 494808.0}, {"date": "2025-11-25", "close": 373.29, "volume": 208374.0}, {"date": "2025-11-26", "close": 380.62, "volume": 434842.0}, {"date": "2025-11-28", "close": 395.2, "volume": 127646.0}, {"date": "2025-12-01", "close": 363.73, "volume": 479072.0}, {"date": "2025-12-02", "close": 357.48, "volume": 349104.0}, {"date": "2025-12-03", "close": 351.09, "volume": 410537.0}, {"date": "2025-12-04", "close": 356.39, "volume": 626286.0}, {"date": "2025-12-05", "close": 313.7, "volume": 1340936.0}, {"date": "2025-12-08", "close": 319.31, "volume": 421619.0}, {"date": "2025-12-09", "close": 332.87, "volume": 428378.0}, {"date": "2025-12-10", "close": 325.77, "volume": 559567.0}, {"date": "2025-12-11", "close": 330.6, "volume": 395555.0}, {"date": "2025-12-12", "close": 319.91, "volume": 479396.0}, {"date": "2025-12-15", "close": 317.58, "volume": 282165.0}, {"date": "2025-12-16", "close": 320.1, "volume": 245591.0}, {"date": "2025-12-17", "close": 296.56, "volume": 459420.0}, {"date": "2025-12-18", "close": 313.9, "volume": 284296.0}, {"date": "2025-12-19", "close": 325.59, "volume": 420075.0}, {"date": "2025-12-22", "close": 337.9, "volume": 246326.0}, {"date": "2025-12-23", "close": 333.23, "volume": 233424.0}, {"date": "2025-12-24", "close": 328.26, "volume": 77335.0}, {"date": "2025-12-26", "close": 325.14, "volume": 140171.0}, {"date": "2025-12-29", "close": 320.73, "volume": 201256.0}, {"date": "2025-12-30", "close": 315.44, "volume": 124945.0}, {"date": "2025-12-31", "close": 313.32, "volume": 179991.0}, {"date": "2026-01-02", "close": 325.96, "volume": 209584.0}, {"date": "2026-01-05", "close": 339.54, "volume": 217167.0}, {"date": "2026-01-06", "close": 330.42, "volume": 366948.0}, {"date": "2026-01-07", "close": 337.03, "volume": 350533.0}, {"date": "2026-01-08", "close": 313.98, "volume": 420840.0}, {"date": "2026-01-09", "close": 311.87, "volume": 300455.0}, {"date": "2026-01-12", "close": 309.26, "volume": 237221.0}, {"date": "2026-01-13", "close": 314.09, "volume": 307186.0}, {"date": "2026-01-14", "close": 317.76, "volume": 305926.0}, {"date": "2026-01-15", "close": 329.66, "volume": 248635.0}, {"date": "2026-01-16", "close": 383.66, "volume": 893463.0}, {"date": "2026-01-20", "close": 384.34, "volume": 464502.0}, {"date": "2026-01-21", "close": 397.42, "volume": 398658.0}, {"date": "2026-01-22", "close": 380.36, "volume": 335478.0}, {"date": "2026-01-23", "close": 363.88, "volume": 276794.0}, {"date": "2026-01-26", "close": 353.5, "volume": 341124.0}, {"date": "2026-01-27", "close": 362.58, "volume": 353037.0}, {"date": "2026-01-28", "close": 358.87, "volume": 284500.0}, {"date": "2026-01-29", "close": 355.51, "volume": 375401.0}, {"date": "2026-01-30", "close": 347.11, "volume": 528709.0}, {"date": "2026-02-02", "close": 355.77, "volume": 297274.0}, {"date": "2026-02-03", "close": 381.73, "volume": 354983.0}, {"date": "2026-02-04", "close": 354.14, "volume": 647778.0}, {"date": "2026-02-05", "close": 345.97, "volume": 321756.0}, {"date": "2026-02-06", "close": 352.09, "volume": 417306.0}, {"date": "2026-02-09", "close": 370.0, "volume": 403792.0}, {"date": "2026-02-10", "close": 371.47, "volume": 270181.0}, {"date": "2026-02-11", "close": 422.5, "volume": 807903.0}, {"date": "2026-02-12", "close": 413.65, "volume": 1172022.0}, {"date": "2026-02-13", "close": 409.95, "volume": 325604.0}, {"date": "2026-02-17", "close": 406.88, "volume": 301222.0}, {"date": "2026-02-18", "close": 414.12, "volume": 358542.0}, {"date": "2026-02-19", "close": 432.18, "volume": 288693.0}, {"date": "2026-02-20", "close": 437.61, "volume": 290881.0}, {"date": "2026-02-23", "close": 441.71, "volume": 351403.0}, {"date": "2026-02-24", "close": 447.6, "volume": 439999.0}, {"date": "2026-02-25", "close": 442.34, "volume": 220680.0}, {"date": "2026-02-26", "close": 452.53, "volume": 360419.0}, {"date": "2026-02-27", "close": 451.25, "volume": 284801.0}, {"date": "2026-03-02", "close": 445.36, "volume": 349934.0}, {"date": "2026-03-03", "close": 438.93, "volume": 362326.0}, {"date": "2026-03-04", "close": 463.36, "volume": 505934.0}, {"date": "2026-03-05", "close": 430.25, "volume": 430223.0}, {"date": "2026-03-06", "close": 414.2, "volume": 279423.0}, {"date": "2026-03-09", "close": 466.38, "volume": 778869.0}, {"date": "2026-03-10", "close": 458.71, "volume": 671949.0}, {"date": "2026-03-11", "close": 472.86, "volume": 335318.0}, {"date": "2026-03-12", "close": 459.3, "volume": 465031.0}, {"date": "2026-03-13", "close": 458.31, "volume": 302526.0}, {"date": "2026-03-16", "close": 466.52, "volume": 335679.0}, {"date": "2026-03-17", "close": 473.63, "volume": 285495.0}, {"date": "2026-03-18", "close": 469.81, "volume": 329388.0}, {"date": "2026-03-19", "close": 479.9, "volume": 382737.0}, {"date": "2026-03-20", "close": 473.85, "volume": 2581755.0}, {"date": "2026-03-23", "close": 463.15, "volume": 510232.0}, {"date": "2026-03-24", "close": 444.83, "volume": 658233.0}, {"date": "2026-03-25", "close": 437.48, "volume": 540032.0}, {"date": "2026-03-26", "close": 410.85, "volume": 600453.0}, {"date": "2026-03-27", "close": 566.62, "volume": 1969329.0}, {"date": "2026-03-30", "close": 513.98, "volume": 948461.0}, {"date": "2026-03-31", "close": 544.65, "volume": 613248.0}, {"date": "2026-04-01", "close": 571.38, "volume": 517229.0}, {"date": "2026-04-02", "close": 575.16, "volume": 295361.0}, {"date": "2026-04-06", "close": 572.31, "volume": 311737.0}, {"date": "2026-04-07", "close": 576.95, "volume": 287341.0}, {"date": "2026-04-08", "close": 588.28, "volume": 458134.0}, {"date": "2026-04-09", "close": 609.29, "volume": 326008.0}, {"date": "2026-04-10", "close": 603.84, "volume": 219766.0}, {"date": "2026-04-13", "close": 598.44, "volume": 259584.0}, {"date": "2026-04-14", "close": 603.91, "volume": 201289.0}, {"date": "2026-04-15", "close": 606.43, "volume": 224067.0}, {"date": "2026-04-16", "close": 601.83, "volume": 250429.0}, {"date": "2026-04-17", "close": 597.88, "volume": 808613.0}, {"date": "2026-04-20", "close": 611.21, "volume": 282866.0}, {"date": "2026-04-21", "close": 615.42, "volume": 316016.0}, {"date": "2026-04-22", "close": 651.68, "volume": 271636.0}, {"date": "2026-04-23", "close": 656.79, "volume": 362898.0}, {"date": "2026-04-24", "close": 652.99, "volume": 213500.0}, {"date": "2026-04-27", "close": 660.85, "volume": 221904.0}, {"date": "2026-04-28", "close": 630.7, "volume": 298318.0}, {"date": "2026-04-29", "close": 630.07, "volume": 218985.0}, {"date": "2026-04-30", "close": 669.98, "volume": 225037.0}, {"date": "2026-05-01", "close": 702.27, "volume": 314893.0}, {"date": "2026-05-04", "close": 697.15, "volume": 199880.0}, {"date": "2026-05-05", "close": 720.0, "volume": 294714.0}, {"date": "2026-05-06", "close": 727.54, "volume": 329785.0}, {"date": "2026-05-07", "close": 690.0, "volume": 333239.0}, {"date": "2026-05-08", "close": 680.26, "volume": 251478.0}, {"date": "2026-05-11", "close": 683.52, "volume": 381328.0}, {"date": "2026-05-12", "close": 681.01, "volume": 266009.0}, {"date": "2026-05-13", "close": 719.92, "volume": 279895.0}, {"date": "2026-05-14", "close": 740.91, "volume": 250691.0}, {"date": "2026-05-15", "close": 722.31, "volume": 279497.0}, {"date": "2026-05-18", "close": 664.76, "volume": 317488.0}, {"date": "2026-05-19", "close": 639.58, "volume": 342439.0}, {"date": "2026-05-20", "close": 630.5, "volume": 300737.0}, {"date": "2026-05-21", "close": 644.64, "volume": 211007.0}, {"date": "2026-05-22", "close": 656.35, "volume": 252889.0}, {"date": "2026-05-26", "close": 670.66, "volume": 271864.0}, {"date": "2026-05-27", "close": 673.51, "volume": 284377.0}, {"date": "2026-05-28", "close": 677.45, "volume": 275521.0}, {"date": "2026-05-29", "close": 667.02, "volume": 295149.0}, {"date": "2026-06-01", "close": 646.89, "volume": 245110.0}, {"date": "2026-06-02", "close": 663.14, "volume": 236041.0}, {"date": "2026-06-03", "close": 686.37, "volume": 312429.0}, {"date": "2026-06-04", "close": 689.43, "volume": 379367.0}, {"date": "2026-06-05", "close": 694.72, "volume": 1078985.0}, {"date": "2026-06-08", "close": 619.98, "volume": 694460.0}, {"date": "2026-06-09", "close": 613.93, "volume": 383631.0}, {"date": "2026-06-10", "close": 588.9, "volume": 306695.0}, {"date": "2026-06-11", "close": 623.66, "volume": 263542.0}, {"date": "2026-06-12", "close": 641.68, "volume": 314655.0}, {"date": "2026-06-15", "close": 688.87, "volume": 323811.0}, {"date": "2026-06-16", "close": 690.39, "volume": 382362.0}, {"date": "2026-06-17", "close": 719.52, "volume": 318054.0}, {"date": "2026-06-18", "close": 738.85, "volume": 523007.0}, {"date": "2026-06-22", "close": 790.0, "volume": 395985.0}, {"date": "2026-06-23", "close": 736.77, "volume": 438164.0}, {"date": "2026-06-24", "close": 732.24, "volume": 299684.0}, {"date": "2026-06-25", "close": 753.07, "volume": 236585.0}, {"date": "2026-06-26", "close": 765.46, "volume": 807723.0}, {"date": "2026-06-29", "close": 791.56, "volume": 426805.0}, {"date": "2026-06-30", "close": 798.55, "volume": 260526.0}, {"date": "2026-07-01", "close": 764.56, "volume": 263418.0}, {"date": "2026-07-02", "close": 706.15, "volume": 293538.0}, {"date": "2026-07-06", "close": 725.23, "volume": 263828.0}, {"date": "2026-07-07", "close": 663.18, "volume": 404289.0}, {"date": "2026-07-08", "close": 665.46, "volume": 212243.0}, {"date": "2026-07-09", "close": 687.49, "volume": 181717.0}, {"date": "2026-07-10", "close": 630.32, "volume": 308922.0}, {"date": "2026-07-13", "close": 599.74, "volume": 307158.0}, {"date": "2026-07-14", "close": 620.74, "volume": 207608.0}, {"date": "2026-07-15", "close": 609.24, "volume": 234751.0}, {"date": "2026-07-16", "close": 547.51, "volume": 417109.0}, {"date": "2026-07-17", "close": 551.26, "volume": 729235.0}, {"date": "2026-07-20", "close": 602.18, "volume": 475750.0}, {"date": "2026-07-21", "close": 605.52, "volume": 268215.0}, {"date": "2026-07-22", "close": 610.35, "volume": 301473.0}, {"date": "2026-07-23", "close": 602.3, "volume": 384907.0}, {"date": "2026-07-24", "close": 568.92, "volume": 216960.0}, {"date": "2026-07-27", "close": 542.52, "volume": 303660.0}, {"date": "2026-07-28", "close": 522.7, "volume": 399767.0}, {"date": "2026-07-29", "close": 492.35, "volume": 299611.0}, {"date": "2026-07-30", "close": 579.87, "volume": 630967.0}, {"date": "2026-07-31", "close": 570.43, "volume": 322752.0}, {"date": "2026-08-03", "close": 592.66, "volume": 194916.0}, {"date": "2026-08-04", "close": 617.68, "volume": 237313.0}, {"date": "2026-08-05", "close": 601.82, "volume": 195845.0}, {"date": "2026-08-06", "close": 590.87, "volume": 154925.0}, {"date": "2026-08-07", "close": 597.33, "volume": 137462.0}], "refreshing": true}