{"ticker": "AGYS", "overview": {"cik": "78749", "ticker": "AGYS", "name": "AGILYSYS INC", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "10-Q", "date": "2026-10-26", "title": "Quarterly report", "accession": "0001193125-26-431934", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001193125-26-431911", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-383628", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380488", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006599", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357117", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357104", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006151", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006150", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340549", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340546", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007799", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005728", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007743", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005681", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002165", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0001193125-26-318081", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-318055", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-16", "title": "Proxy statement", "accession": "0001193125-26-306113", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001193125-26-306107", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276749", "price_sensitive": true}, {"form": "144/A", "date": "2026-06-15", "title": "Form 144/A", "accession": "0001959173-26-004625", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269202", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004517", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-05", "title": "Form 4/A", "accession": "0001193125-26-260173", "price_sensitive": false}]}, "description": "AGILYSYS INC trades as AGYS on the NASDAQ and is registered in the United States, classified under Services-Computer Integrated Systems Design (SIC 7373). Privy Trades holds 235 insider filings for the company, from August 2021 to October 2026. Across those, 18 insiders disclosed 11 open-market purchases totalling $214.82K against 116 sales totalling $339.54M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 214820.12, "sell_n": 116, "sell_sum": 339540726.2349, "net": -339325906.1149, "insiders": 18, "first_date": "2021-08-13", "last_date": "2026-10-29"}, "metrics": {"ticker": "AGYS", "has_prices": true, "as_of": "2026-08-07", "last": 108.58, "prev_close": 107.58, "change": 1.0, "change_pct": 0.009295408068414203, "session_volume": 218937.0, "vwap_5": 109.3991734581532, "vwap_20": 106.51509163894907, "vwap_60": 93.13590248551363, "vwap_250": 94.38865770722475, "high_52w": 129.5, "low_52w": 62.19, "avg_volume_20": 301553.0, "sessions": 400, "market_cap": {"value": 3062584461.04, "shares": 28205788.0, "as_of": "2026-07-17", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-442029", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "John Mutch", "who_key": "MUTCH JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 86222.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Boardroom sells $86K of AGYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1228146/000119312526442029/0001193125-26-442029-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6712}, {"id": "0001193125-26-380488", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Joe Ahmed Youssef Abdelrahman", "who_key": "Abdelrahman Joe Ahmed Youssef", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 114869.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Top exec sells $115K of AGYS", "source_url": "https://www.sec.gov/Archives/edgar/data/2073585/000119312526380488/0001193125-26-380488-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0001193125-26-357117", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "William David Wood III", "who_key": "Wood William David III", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 688320.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO trims $688K of AGYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1820468/000119312526357117/0001193125-26-357117-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110392}, {"id": "0001193125-26-357104", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Kyle C. Badger", "who_key": "Badger Kyle C", "role": "SVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 958104.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider sells $958K of AGYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1407935/000119312526357104/0001193125-26-357104-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110392}, {"id": "0001193125-26-340549", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Ramesh Srinivasan", "who_key": "SRINIVASAN RAMESH", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 21285243.299999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The corner office trims AGYS: $21.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1277036/000119312526340549/0001193125-26-340549-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126232}, {"id": "13DG-0002012383-26-002165", "src": "13DG", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Agilysys Inc", "who_key": "AGILYSYS 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "AGILYSYS INC moves to a 14.3% passive stake in AGYS", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/0002012383-26-002165-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "0001193125-26-340546", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Ramesh Srinivasan", "who_key": "SRINIVASAN RAMESH", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on AGYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277036/000119312526340546/0001193125-26-340546-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198232}, {"id": "0001193125-26-269202", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Kyle C. Badger", "who_key": "Badger Kyle C", "role": "SVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 276850.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider offloads $277K of AGYS", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526269202/0001193125-26-269202-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209752}, {"id": "0001193125-26-246951", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Melvin L. Keating", "who_key": "KEATING MELVIN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on AGYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526246951/0001193125-26-246951-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001193125-26-246959", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Dana Sue Jones", "who_key": "Jones Dana Sue", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on AGYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526246959/0001193125-26-246959-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001193125-26-246963", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "John Mutch", "who_key": "MUTCH JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on AGYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526246963/0001193125-26-246963-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001193125-26-246967", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Donald A. Colvin", "who_key": "COLVIN DONALD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on AGYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526246967/0001193125-26-246967-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001193125-26-246974", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Lisa Pope", "who_key": "Pope Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on AGYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526246974/0001193125-26-246974-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001193125-26-247481", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Michael A. Kaufman", "who_key": "Kaufman Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on AGYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526247481/0001193125-26-247481-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001193125-26-247497", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Jerry C. Jones", "who_key": "JONES JERRY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on AGYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526247497/0001193125-26-247497-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001193125-26-245821", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Ramesh Srinivasan", "who_key": "SRINIVASAN RAMESH", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on AGYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526245821/0001193125-26-245821-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231352}, {"id": "0001193125-26-260173", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Ramesh Srinivasan", "who_key": "SRINIVASAN RAMESH", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on AGYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526260173/0001193125-26-260173-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231352}, {"id": "0001193125-26-242293", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Michael A. Kaufman", "who_key": "Kaufman Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 77684.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on AGYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526242293/0001193125-26-242293-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001193125-26-242294", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Lisa Pope", "who_key": "Pope Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 77684.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on AGYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526242294/0001193125-26-242294-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001193125-26-242302", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "John Mutch", "who_key": "MUTCH JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 77684.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on AGYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526242302/0001193125-26-242302-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001193125-26-242303", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Melvin L. Keating", "who_key": "KEATING MELVIN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 77684.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on AGYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526242303/0001193125-26-242303-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001193125-26-242304", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Donald A. Colvin", "who_key": "COLVIN DONALD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 77684.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on AGYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526242304/0001193125-26-242304-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001193125-26-242307", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Dana Sue Jones", "who_key": "Jones Dana Sue", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 77684.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on AGYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526242307/0001193125-26-242307-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001193125-26-242309", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Jerry C. Jones", "who_key": "JONES JERRY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 77684.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on AGYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526242309/0001193125-26-242309-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "13DG-0000102909-26-000531", "src": "13DG", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Agilysys Inc", "who_key": "AGILYSYS 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "AGILYSYS INC adjusts its stake in AGYS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/0000102909-26-000531-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319192}, {"id": "0001193125-26-113963", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Melvin L. Keating", "who_key": "KEATING MELVIN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27289.300000000003, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Board member picks up $27K of AGYS", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526113963/0001193125-26-113963-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332152}, {"id": "0001193125-26-104353", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Ramesh Srinivasan", "who_key": "SRINIVASAN RAMESH", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3316397.7800000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on AGYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526104353/0001193125-26-104353-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342232}, {"id": "0001193125-26-035254", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Melvin L. Keating", "who_key": "KEATING MELVIN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50378.9, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Board member picks up $50K of AGYS", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526035254/0001193125-26-035254-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392632}, {"id": "0001193125-25-335420", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Dana Sue Jones", "who_key": "Jones Dana Sue", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on AGYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312525335420/0001193125-25-335420-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480472}, {"id": "0001193125-25-293939", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Donald A. Colvin", "who_key": "COLVIN DONALD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 739680.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director sells $740K of AGYS", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312525293939/0001193125-25-293939-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499192}], "recent_buys": [{"id": "0001193125-26-113963", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Melvin L. Keating", "who_key": "KEATING MELVIN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27289.300000000003, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Board member picks up $27K of AGYS", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526113963/0001193125-26-113963-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332152}, {"id": "0001193125-26-035254", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Melvin L. Keating", "who_key": "KEATING MELVIN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50378.9, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Board member picks up $50K of AGYS", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526035254/0001193125-26-035254-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392632}, {"id": "0001209191-24-004678", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Melvin L. Keating", "who_key": "KEATING MELVIN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7595.5, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Board member picks up $8K of AGYS", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919124004678/0001209191-24-004678-index.htm", "trade_date": "2024-03-05", "timestamp": "2024-03-05", "mins": 1400632}, {"id": "0001209191-24-003810", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Melvin L. Keating", "who_key": "KEATING MELVIN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23287.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director buys $23K of AGYS", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919124003810/0001209191-24-003810-index.htm", "trade_date": "2024-02-20", "timestamp": "2024-02-20", "mins": 1420792}, {"id": "0001209191-23-047431", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Melvin L. Keating", "who_key": "KEATING MELVIN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13964.72, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Board member picks up $14K of AGYS", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919123047431/0001209191-23-047431-index.htm", "trade_date": "2023-08-25", "timestamp": "2023-08-25", "mins": 1678552}, {"id": "0001209191-23-046719", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Melvin L. Keating", "who_key": "KEATING MELVIN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6204.6, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director buys $6K of AGYS", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919123046719/0001209191-23-046719-index.htm", "trade_date": "2023-08-18", "timestamp": "2023-08-18", "mins": 1688632}, {"id": "0001209191-23-031719", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Melvin L. Keating", "who_key": "KEATING MELVIN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3388.5, "score": 22.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Board member picks up $3K of AGYS", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919123031719/0001209191-23-031719-index.htm", "trade_date": "2023-05-19", "timestamp": "2023-05-19", "mins": 1819672}, {"id": "0001209191-22-037876", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Melvin L. Keating", "who_key": "KEATING MELVIN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2965.6, "score": 22.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director buys $3K of AGYS", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919122037876/0001209191-22-037876-index.htm", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304952}, {"id": "0001209191-22-036776", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Melvin L. Keating", "who_key": "KEATING MELVIN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13254.3, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director buys $13K of AGYS", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919122036776/0001209191-22-036776-index.htm", "trade_date": "2022-06-14", "timestamp": "2022-06-14", "mins": 2307832}, {"id": "0001209191-22-005752", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Melvin L. Keating", "who_key": "KEATING MELVIN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10446.0, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Board member picks up $10K of AGYS", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919122005752/0001209191-22-005752-index.htm", "trade_date": "2022-01-28", "timestamp": "2022-01-28", "mins": 2505112}, {"id": "0001209191-21-052279", "src": "INSIDERS", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Melvin L. Keating", "who_key": "KEATING MELVIN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56045.7, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director buys $56K of AGYS", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919121052279/0001209191-21-052279-index.htm", "trade_date": "2021-08-18", "timestamp": "2021-08-18", "mins": 2739832}], "institutional": [{"id": "13DG-0002012383-26-002165", "src": "13DG", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Agilysys Inc", "who_key": "AGILYSYS 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "AGILYSYS INC moves to a 14.3% passive stake in AGYS", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/0002012383-26-002165-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "13DG-0000102909-26-000531", "src": "13DG", "ticker": "AGYS", "cik": "78749", "company": "AGILYSYS INC", "company_raw": "AGILYSYS INC", "who": "Agilysys Inc", "who_key": "AGILYSYS 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "AGILYSYS INC adjusts its stake in AGYS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/78749/0000102909-26-000531-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319192}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Agilysys, Inc. - Common Stock", "new_value": "AGILYSYS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000078749", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000078749", "applied": 1, "detected_at": "2026-09-10T03:14:13.276645"}]}, "key_people": [{"who": "MAK Capital ONE LLC", "who_key": "MAK CAPITAL ONE LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 231437093.9261, "net": -231437093.9261, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16345604.5859, "date": "2024-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905624000206/0001019056-24-000206-index.htm"}, {"action": "SELL", "amount": 8353441.551, "date": "2024-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905624000201/0001019056-24-000201-index.htm"}, {"action": "SELL", "amount": 8565825.7257, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905624000196/0001019056-24-000196-index.htm"}, {"action": "SELL", "amount": 9963102.6855, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905624000195/0001019056-24-000195-index.htm"}, {"action": "SELL", "amount": 8005390.6241, "date": "2024-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905624000193/0001019056-24-000193-index.htm"}, {"action": "SELL", "amount": 10803081.371, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905624000184/0001019056-24-000184-index.htm"}, {"action": "SELL", "amount": 21048177.6101, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905624000182/0001019056-24-000182-index.htm"}, {"action": "SELL", "amount": 71665738.11, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905624000097/0001019056-24-000097-index.htm"}, {"action": "SELL", "amount": 1178472.9234, "date": "2024-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905624000035/0001019056-24-000035-index.htm"}, {"action": "SELL", "amount": 10279808.2936, "date": "2024-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905624000030/0001019056-24-000030-index.htm"}, {"action": "SELL", "amount": 9756632.5024, "date": "2024-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905624000026/0001019056-24-000026-index.htm"}, {"action": "SELL", "amount": 5770889.6752, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905624000015/0001019056-24-000015-index.htm"}, {"action": "SELL", "amount": 3678751.2032, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905624000012/0001019056-24-000012-index.htm"}, {"action": "SELL", "amount": 10276537.572, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905623000423/0001019056-23-000423-index.htm"}, {"action": "SELL", "amount": 6281124.5309999995, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905623000419/0001019056-23-000419-index.htm"}, {"action": "SELL", "amount": 6231228.504899999, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905623000413/0001019056-23-000413-index.htm"}, {"action": "SELL", "amount": 6231228.504899999, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905623000431/0001019056-23-000431-index.htm"}, {"action": "SELL", "amount": 8829085.2188, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905623000429/0001019056-23-000429-index.htm"}, {"action": "SELL", "amount": 8172972.7334, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905623000427/0001019056-23-000427-index.htm"}], "latest": {"action": "SELL", "amount": 16345604.5859, "date": "2024-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905624000206/0001019056-24-000206-index.htm"}}, {"who": "Ramesh Srinivasan", "who_key": "SRINIVASAN RAMESH", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 50155043.3, "net": -50155043.3, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21285243.299999997, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277036/000119312526340549/0001193125-26-340549-index.htm"}, {"action": "SELL", "amount": 1020300.0, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000095017024105290/0000950170-24-105290-index.htm"}, {"action": "SELL", "amount": 2114900.0, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000095017024104847/0000950170-24-104847-index.htm"}, {"action": "SELL", "amount": 2163600.0, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000095017024104240/0000950170-24-104240-index.htm"}, {"action": "SELL", "amount": 4637000.0, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919124005795/0001209191-24-005795-index.htm"}, {"action": "SELL", "amount": 9354000.0, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919124005792/0001209191-24-005792-index.htm"}, {"action": "SELL", "amount": 9580000.0, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919124005777/0001209191-24-005777-index.htm"}], "latest": {"action": "SELL", "amount": 21285243.299999997, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277036/000119312526340549/0001193125-26-340549-index.htm"}}, {"who": "Michael A. Kaufman", "who_key": "Kaufman Michael A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 17001931.5788, "net": -17001931.5788, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8829085.2188, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905623000406/0001019056-23-000406-index.htm"}, {"action": "SELL", "amount": 8172846.359999999, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919123056999/0001209191-23-056999-index.htm"}], "latest": {"action": "SELL", "amount": 8829085.2188, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905623000406/0001019056-23-000406-index.htm"}}, {"who": "Kaufman 2012 Descendants Trust, David N. Smith, Trustee", "who_key": "Kaufman 2012 Descendants Trust, David N. Smith, Trustee", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 13891525.2, "net": -13891525.2, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2192500.2, "date": "2025-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905625000044/0001019056-25-000044-index.htm"}, {"action": "SELL", "amount": 2905275.0, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905625000022/0001019056-25-000022-index.htm"}, {"action": "SELL", "amount": 2910375.0, "date": "2025-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905625000016/0001019056-25-000016-index.htm"}, {"action": "SELL", "amount": 2931750.0, "date": "2025-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905625000013/0001019056-25-000013-index.htm"}, {"action": "SELL", "amount": 2951625.0, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905625000009/0001019056-25-000009-index.htm"}], "latest": {"action": "SELL", "amount": 2192500.2, "date": "2025-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000101905625000044/0001019056-25-000044-index.htm"}}, {"who": "Kyle C. Badger", "who_key": "Badger Kyle C", "role": "SVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9773629.56, "net": -9773629.56, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 958104.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1407935/000119312526357104/0001193125-26-357104-index.htm"}, {"action": "SELL", "amount": 276850.0, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312526269202/0001193125-26-269202-index.htm"}, {"action": "SELL", "amount": 62569.28, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312525265151/0001193125-25-265151-index.htm"}, {"action": "SELL", "amount": 36965.14, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000095017025093961/0000950170-25-093961-index.htm"}, {"action": "SELL", "amount": 47505.06, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000095017024120970/0000950170-24-120970-index.htm"}, {"action": "SELL", "amount": 50689.350000000006, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000095017024081687/0000950170-24-081687-index.htm"}, {"action": "SELL", "amount": 5924886.8, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919124005669/0001209191-24-005669-index.htm"}, {"action": "SELL", "amount": 11130.12, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919123054274/0001209191-23-054274-index.htm"}, {"action": "SELL", "amount": 734850.0, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919123037148/0001209191-23-037148-index.htm"}, {"action": "SELL", "amount": 565080.0, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919123016553/0001209191-23-016553-index.htm"}, {"action": "SELL", "amount": 272384.0, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919123005627/0001209191-23-005627-index.htm"}, {"action": "SELL", "amount": 30980.9, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919122022925/0001209191-22-022925-index.htm"}, {"action": "SELL", "amount": 613808.0, "date": "2021-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919121055345/0001209191-21-055345-index.htm"}, {"action": "SELL", "amount": 187826.91, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919121055074/0001209191-21-055074-index.htm"}], "latest": {"action": "SELL", "amount": 958104.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1407935/000119312526357104/0001193125-26-357104-index.htm"}}, {"who": "William David Wood III", "who_key": "Wood William David III", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3460907.22, "net": -3460907.22, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 688320.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820468/000119312526357117/0001193125-26-357117-index.htm"}, {"action": "SELL", "amount": 73116.8, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312525270122/0001193125-25-270122-index.htm"}, {"action": "SELL", "amount": 123393.6, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312525265161/0001193125-25-265161-index.htm"}, {"action": "SELL", "amount": 693300.0, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312525256418/0001193125-25-256418-index.htm"}, {"action": "SELL", "amount": 36398.19, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000095017025093948/0000950170-25-093948-index.htm"}, {"action": "SELL", "amount": 250598.69999999998, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000095017024133094/0000950170-24-133094-index.htm"}, {"action": "SELL", "amount": 59305.68, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000095017024120978/0000950170-24-120978-index.htm"}, {"action": "SELL", "amount": 33178.47, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000095017024081692/0000950170-24-081692-index.htm"}, {"action": "SELL", "amount": 854500.0, "date": "2024-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919124002502/0001209191-24-002502-index.htm"}, {"action": "SELL", "amount": 65610.8, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919123057736/0001209191-23-057736-index.htm"}, {"action": "SELL", "amount": 31181.7, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919123057501/0001209191-23-057501-index.htm"}, {"action": "SELL", "amount": 21828.84, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919123054269/0001209191-23-054269-index.htm"}, {"action": "SELL", "amount": 503640.0, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919123005623/0001209191-23-005623-index.htm"}, {"action": "SELL", "amount": 26534.440000000002, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919122022931/0001209191-22-022931-index.htm"}], "latest": {"action": "SELL", "amount": 688320.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820468/000119312526357117/0001193125-26-357117-index.htm"}}, {"who": "Chris J. Robertson", "who_key": "Robertson Chris J", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2597258.83, "net": -2597258.83, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 65670.0, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312525280328/0001193125-25-280328-index.htm"}, {"action": "SELL", "amount": 49856.0, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312525265158/0001193125-25-265158-index.htm"}, {"action": "SELL", "amount": 29254.62, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000095017025093938/0000950170-25-093938-index.htm"}, {"action": "SELL", "amount": 55635.0, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000095017025086685/0000950170-25-086685-index.htm"}, {"action": "SELL", "amount": 97693.29, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000095017024133096/0000950170-24-133096-index.htm"}, {"action": "SELL", "amount": 26627.04, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000095017024120975/0000950170-24-120975-index.htm"}, {"action": "SELL", "amount": 435320.0, "date": "2024-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000095017024101951/0000950170-24-101951-index.htm"}, {"action": "SELL", "amount": 26624.550000000003, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000095017024081689/0000950170-24-081689-index.htm"}, {"action": "SELL", "amount": 29179.54, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919123057735/0001209191-23-057735-index.htm"}, {"action": "SELL", "amount": 13829.900000000001, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919123057499/0001209191-23-057499-index.htm"}, {"action": "SELL", "amount": 1336012.3, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919123054931/0001209191-23-054931-index.htm"}, {"action": "SELL", "amount": 8973.12, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919123054271/0001209191-23-054271-index.htm"}, {"action": "SELL", "amount": 412350.0, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919123005624/0001209191-23-005624-index.htm"}, {"action": "SELL", "amount": 10233.470000000001, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919122022930/0001209191-22-022930-index.htm"}], "latest": {"action": "SELL", "amount": 65670.0, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000119312525280328/0001193125-25-280328-index.htm"}}, {"who": "Donald Anthony DeMarinis", "who_key": "DeMarinis Donald Anthony", "role": "Senior Vice President of Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2335767.21, "net": -2335767.21, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 545917.0, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919123006878/0001209191-23-006878-index.htm"}, {"action": "SELL", "amount": 202670.63999999998, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919123006296/0001209191-23-006296-index.htm"}, {"action": "SELL", "amount": 1111794.9, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919123005626/0001209191-23-005626-index.htm"}, {"action": "SELL", "amount": 31895.67, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919122022927/0001209191-22-022927-index.htm"}, {"action": "SELL", "amount": 440240.0, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919121053877/0001209191-21-053877-index.htm"}, {"action": "SELL", "amount": 3249.0, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919121052267/0001209191-21-052267-index.htm"}], "latest": {"action": "SELL", "amount": 545917.0, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/78749/000120919123006878/0001209191-23-006878-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -21285243.299999997}, {"date": "2026-08-18", "net": -1646424.0}, {"date": "2026-09-01", "net": -114869.28}, {"date": "2026-10-29", "net": -86222.5}], "announcements": [{"form": "10-Q", "date": "2026-10-26", "title": "Quarterly report", "accession": "0001193125-26-431934", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001193125-26-431911", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-383628", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380488", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006599", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357117", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357104", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006151", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006150", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340549", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340546", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007799", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005728", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007743", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005681", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002165", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0001193125-26-318081", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-318055", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-16", "title": "Proxy statement", "accession": "0001193125-26-306113", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001193125-26-306107", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276749", "price_sensitive": true}, {"form": "144/A", "date": "2026-06-15", "title": "Form 144/A", "accession": "0001959173-26-004625", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269202", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004517", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-05", "title": "Form 4/A", "accession": "0001193125-26-260173", "price_sensitive": false}], "performance": {"ticker": "AGYS", "has_prices": true, "summary": {"n": 11, "avg": 0.9313364331001158, "win_rate": 1.0, "best": 1.9699124726477022, "worst": 0.2946226302611183, "as_of": "2026-08-07"}, "buys": [{"who": "KEATING MELVIN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27289.300000000003, "date": "2026-03-17", "score": 32.5, "ref_price": 68.02, "return": 0.596295207291973}, {"who": "KEATING MELVIN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50378.9, "date": "2026-02-03", "score": 35.6, "ref_price": 83.87, "return": 0.2946226302611183}, {"who": "KEATING MELVIN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7595.5, "date": "2024-03-05", "score": 26.2, "ref_price": 75.96, "return": 0.4294365455502897}, {"who": "KEATING MELVIN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23287.0, "date": "2024-02-20", "score": 31.7, "ref_price": 78.73, "return": 0.3791439095643337}, {"who": "KEATING MELVIN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13964.72, "date": "2023-08-25", "score": 29.2, "ref_price": 68.8, "return": 0.5781976744186047}, {"who": "KEATING MELVIN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6204.6, "date": "2023-08-18", "score": 25.3, "ref_price": 70.05, "return": 0.5500356887937188}, {"who": "KEATING MELVIN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3388.5, "date": "2023-05-19", "score": 22.7, "ref_price": 68.99, "return": 0.573851282794608}, {"who": "KEATING MELVIN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2965.6, "date": "2022-06-16", "score": 22.2, "ref_price": 36.56, "return": 1.9699124726477022}, {"who": "KEATING MELVIN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13254.3, "date": "2022-06-14", "score": 28.9, "ref_price": 39.12, "return": 1.7755623721881393}, {"who": "KEATING MELVIN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10446.0, "date": "2022-01-28", "score": 27.8, "ref_price": 36.95, "return": 1.9385656292286872}, {"who": "KEATING MELVIN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56045.7, "date": "2021-08-18", "score": 36.4, "ref_price": 50.29, "return": 1.1590773513620998}]}, "price_series": [{"date": "2016-08-08", "close": 10.66, "volume": 10951.0}, {"date": "2016-08-09", "close": 10.68, "volume": 6211.0}, {"date": "2016-08-10", "close": 10.7, "volume": 9212.0}, {"date": "2016-08-11", "close": 10.62, "volume": 12156.0}, {"date": "2016-08-12", "close": 10.61, "volume": 8762.0}, {"date": "2016-08-15", "close": 10.61, "volume": 10790.0}, {"date": "2016-08-16", "close": 10.77, "volume": 13863.0}, {"date": "2016-08-17", "close": 10.42, "volume": 18333.0}, {"date": "2016-08-18", "close": 10.43, "volume": 17311.0}, {"date": "2016-08-19", "close": 10.47, "volume": 13570.0}, {"date": "2016-08-22", "close": 10.39, "volume": 54766.0}, {"date": "2016-08-23", "close": 10.38, "volume": 20248.0}, {"date": "2016-08-24", "close": 10.41, "volume": 12132.0}, {"date": "2016-08-25", "close": 10.5, "volume": 26222.0}, {"date": "2016-08-26", "close": 10.63, "volume": 51135.0}, {"date": "2016-08-29", "close": 10.71, "volume": 12031.0}, {"date": "2016-08-30", "close": 10.7, "volume": 5807.0}, {"date": "2016-08-31", "close": 11.05, "volume": 37950.0}, {"date": "2016-09-01", "close": 11.25, "volume": 17852.0}, {"date": "2016-09-02", "close": 11.56, "volume": 33952.0}, {"date": "2016-09-06", "close": 11.39, "volume": 13366.0}, {"date": "2016-09-07", "close": 11.35, "volume": 20796.0}, {"date": "2016-09-08", "close": 11.27, "volume": 14003.0}, {"date": "2016-09-09", "close": 10.83, "volume": 37806.0}, {"date": "2016-09-12", "close": 10.92, "volume": 26391.0}, {"date": "2016-09-13", "close": 10.87, "volume": 16330.0}, {"date": "2016-09-14", "close": 10.75, "volume": 9715.0}, {"date": "2016-09-15", "close": 10.87, "volume": 17630.0}, {"date": "2016-09-16", "close": 10.54, "volume": 143210.0}, {"date": "2016-09-19", "close": 10.53, "volume": 16114.0}, {"date": "2016-09-20", "close": 10.6, "volume": 23992.0}, {"date": "2016-09-21", "close": 10.93, "volume": 19328.0}, {"date": "2016-09-22", "close": 11.4, "volume": 31149.0}, {"date": "2016-09-23", "close": 11.45, "volume": 23595.0}, {"date": "2016-09-26", "close": 10.9, "volume": 33495.0}, {"date": "2016-09-27", "close": 10.87, "volume": 26275.0}, {"date": "2016-09-28", "close": 11.05, "volume": 14795.0}, {"date": "2016-09-29", "close": 10.97, "volume": 45506.0}, {"date": "2016-09-30", "close": 11.12, "volume": 82260.0}, {"date": "2016-10-03", "close": 11.17, "volume": 22887.0}, {"date": "2016-10-04", "close": 10.94, "volume": 10354.0}, {"date": "2016-10-05", "close": 10.89, "volume": 9725.0}, {"date": "2016-10-06", "close": 11.02, "volume": 58140.0}, {"date": "2016-10-07", "close": 10.82, "volume": 69262.0}, {"date": "2016-10-10", "close": 10.84, "volume": 48863.0}, {"date": "2016-10-11", "close": 10.72, "volume": 16618.0}, {"date": "2016-10-12", "close": 10.73, "volume": 22768.0}, {"date": "2016-10-13", "close": 10.54, "volume": 19162.0}, {"date": "2016-10-14", "close": 10.42, "volume": 11664.0}, {"date": "2016-10-17", "close": 10.31, "volume": 6891.0}, {"date": "2016-10-18", "close": 10.13, "volume": 14286.0}, {"date": "2016-10-19", "close": 10.07, "volume": 84987.0}, {"date": "2016-10-20", "close": 10.12, "volume": 106121.0}, {"date": "2016-10-21", "close": 9.94, "volume": 18604.0}, {"date": "2016-10-24", "close": 10.18, "volume": 20229.0}, {"date": "2016-10-25", "close": 10.09, "volume": 8792.0}, {"date": "2016-10-26", "close": 9.71, "volume": 31175.0}, {"date": "2016-10-27", "close": 9.71, "volume": 15482.0}, {"date": "2016-10-28", "close": 9.6, "volume": 12524.0}, {"date": "2016-10-31", "close": 9.65, "volume": 50439.0}, {"date": "2016-11-01", "close": 9.52, "volume": 21398.0}, {"date": "2016-11-02", "close": 9.31, "volume": 61151.0}, {"date": "2016-11-03", "close": 9.13, "volume": 13209.0}, {"date": "2016-11-04", "close": 9.19, "volume": 11068.0}, {"date": "2016-11-07", "close": 9.58, "volume": 43584.0}, {"date": "2016-11-08", "close": 9.74, "volume": 12994.0}, {"date": "2016-11-09", "close": 10.44, "volume": 45008.0}, {"date": "2016-11-10", "close": 10.38, "volume": 40003.0}, {"date": "2016-11-11", "close": 10.49, "volume": 68225.0}, {"date": "2016-11-14", "close": 10.79, "volume": 24216.0}, {"date": "2016-11-15", "close": 10.29, "volume": 46300.0}, {"date": "2016-11-16", "close": 10.76, "volume": 29285.0}, {"date": "2016-11-17", "close": 10.74, "volume": 27165.0}, {"date": "2016-11-18", "close": 10.53, "volume": 40287.0}, {"date": "2016-11-21", "close": 10.56, "volume": 74043.0}, {"date": "2016-11-22", "close": 10.78, "volume": 38351.0}, {"date": "2016-11-23", "close": 10.61, "volume": 31432.0}, {"date": "2016-11-25", "close": 10.67, "volume": 10750.0}, {"date": "2016-11-28", "close": 10.72, "volume": 41125.0}, {"date": "2016-11-29", "close": 10.48, "volume": 21690.0}, {"date": "2016-11-30", "close": 10.21, "volume": 24022.0}, {"date": "2016-12-01", "close": 10.01, "volume": 34127.0}, {"date": "2016-12-02", "close": 9.96, "volume": 15848.0}, {"date": "2016-12-05", "close": 10.04, "volume": 54299.0}, {"date": "2016-12-06", "close": 9.72, "volume": 65967.0}, {"date": "2016-12-07", "close": 9.95, "volume": 78940.0}, {"date": "2016-12-08", "close": 10.2, "volume": 144994.0}, {"date": "2016-12-09", "close": 10.37, "volume": 34608.0}, {"date": "2016-12-12", "close": 10.64, "volume": 62167.0}, {"date": "2016-12-13", "close": 10.68, "volume": 32569.0}, {"date": "2016-12-14", "close": 10.45, "volume": 34919.0}, {"date": "2016-12-15", "close": 10.61, "volume": 53694.0}, {"date": "2016-12-16", "close": 10.29, "volume": 268945.0}, {"date": "2016-12-19", "close": 10.47, "volume": 31817.0}, {"date": "2016-12-20", "close": 10.65, "volume": 27702.0}, {"date": "2016-12-21", "close": 10.7, "volume": 29354.0}, {"date": "2016-12-22", "close": 10.64, "volume": 9444.0}, {"date": "2016-12-23", "close": 10.33, "volume": 32322.0}, {"date": "2016-12-27", "close": 10.28, "volume": 8146.0}, {"date": "2016-12-28", "close": 10.45, "volume": 25156.0}, {"date": "2016-12-29", "close": 10.53, "volume": 19822.0}, {"date": "2016-12-30", "close": 10.36, "volume": 13547.0}, {"date": "2017-01-03", "close": 10.8, "volume": 46653.0}, {"date": "2017-01-04", "close": 10.7, "volume": 74014.0}, {"date": "2017-01-05", "close": 10.63, "volume": 80666.0}, {"date": "2017-01-06", "close": 10.65, "volume": 38403.0}, {"date": "2017-01-09", "close": 10.65, "volume": 9666.0}, {"date": "2017-01-10", "close": 10.64, "volume": 17004.0}, {"date": "2017-01-11", "close": 10.85, "volume": 30229.0}, {"date": "2017-01-12", "close": 10.6, "volume": 17302.0}, {"date": "2017-01-13", "close": 10.57, "volume": 28770.0}, {"date": "2017-01-17", "close": 10.19, "volume": 20390.0}, {"date": "2017-01-18", "close": 10.29, "volume": 26083.0}, {"date": "2017-01-19", "close": 10.3, "volume": 23603.0}, {"date": "2017-01-20", "close": 10.15, "volume": 93535.0}, {"date": "2017-01-23", "close": 10.07, "volume": 44804.0}, {"date": "2017-01-24", "close": 10.12, "volume": 23535.0}, {"date": "2017-01-25", "close": 10.28, "volume": 15530.0}, {"date": "2017-01-26", "close": 10.19, "volume": 23156.0}, {"date": "2017-01-27", "close": 10.17, "volume": 13698.0}, {"date": "2017-01-30", "close": 9.87, "volume": 39504.0}, {"date": "2017-01-31", "close": 9.73, "volume": 24814.0}, {"date": "2017-02-01", "close": 9.66, "volume": 18796.0}, {"date": "2017-02-02", "close": 9.45, "volume": 33154.0}, {"date": "2017-02-03", "close": 9.36, "volume": 53019.0}, {"date": "2017-02-06", "close": 8.98, "volume": 75317.0}, {"date": "2017-02-07", "close": 8.91, "volume": 22372.0}, {"date": "2017-02-08", "close": 8.87, "volume": 21619.0}, {"date": "2017-02-09", "close": 8.9, "volume": 33855.0}, {"date": "2017-02-10", "close": 8.78, "volume": 90878.0}, {"date": "2017-02-13", "close": 9.42, "volume": 152543.0}, {"date": "2017-02-14", "close": 9.51, "volume": 78627.0}, {"date": "2017-02-15", "close": 9.745, "volume": 407088.0}, {"date": "2017-02-16", "close": 9.3, "volume": 35780.0}, {"date": "2017-02-17", "close": 9.58, "volume": 51196.0}, {"date": "2017-02-21", "close": 9.7, "volume": 83165.0}, {"date": "2017-02-22", "close": 9.14, "volume": 81373.0}, {"date": "2017-02-23", "close": 9.14, "volume": 43835.0}, {"date": "2017-02-24", "close": 9.27, "volume": 20175.0}, {"date": "2017-02-27", "close": 9.32, "volume": 64771.0}, {"date": "2017-02-28", "close": 9.1, "volume": 40017.0}, {"date": "2017-03-01", "close": 9.14, "volume": 49840.0}, {"date": "2017-03-02", "close": 9.01, "volume": 34574.0}, {"date": "2017-03-03", "close": 8.95, "volume": 50217.0}, {"date": "2017-03-06", "close": 8.9, "volume": 21699.0}, {"date": "2017-03-07", "close": 8.9, "volume": 45440.0}, {"date": "2017-03-08", "close": 8.88, "volume": 25366.0}, {"date": "2017-03-09", "close": 8.89, "volume": 15394.0}, {"date": "2017-03-10", "close": 8.79, "volume": 51945.0}, {"date": "2017-03-13", "close": 9.01, "volume": 19988.0}, {"date": "2017-03-14", "close": 8.98, "volume": 26390.0}, {"date": "2017-03-15", "close": 9.06, "volume": 40581.0}, {"date": "2017-03-16", "close": 9.2, "volume": 44833.0}, {"date": "2017-03-17", "close": 9.73, "volume": 384781.0}, {"date": "2017-03-20", "close": 9.34, "volume": 24183.0}, {"date": "2017-03-21", "close": 9.2, "volume": 33964.0}, {"date": "2017-03-22", "close": 9.26, "volume": 32526.0}, {"date": "2017-03-23", "close": 9.53, "volume": 629734.0}, {"date": "2017-03-24", "close": 9.39, "volume": 28989.0}, {"date": "2017-03-27", "close": 9.43, "volume": 18998.0}, {"date": "2017-03-28", "close": 9.36, "volume": 103249.0}, {"date": "2017-03-29", "close": 9.47, "volume": 21151.0}, {"date": "2017-03-30", "close": 9.47, "volume": 61731.0}, {"date": "2017-03-31", "close": 9.45, "volume": 62414.0}, {"date": "2017-04-03", "close": 9.19, "volume": 72741.0}, {"date": "2017-04-04", "close": 9.25, "volume": 36534.0}, {"date": "2017-04-05", "close": 9.19, "volume": 38675.0}, {"date": "2017-04-06", "close": 9.27, "volume": 28149.0}, {"date": "2017-04-07", "close": 9.29, "volume": 11204.0}, {"date": "2017-04-10", "close": 9.35, "volume": 19645.0}, {"date": "2017-04-11", "close": 9.4, "volume": 16566.0}, {"date": "2017-04-12", "close": 9.26, "volume": 17122.0}, {"date": "2017-04-13", "close": 9.17, "volume": 27215.0}, {"date": "2017-04-17", "close": 9.14, "volume": 103884.0}, {"date": "2017-04-18", "close": 9.13, "volume": 30907.0}, {"date": "2017-04-19", "close": 9.14, "volume": 36899.0}, {"date": "2017-04-20", "close": 9.41, "volume": 39188.0}, {"date": "2017-04-21", "close": 9.4, "volume": 35063.0}, {"date": "2017-04-24", "close": 9.49, "volume": 85593.0}, {"date": "2017-04-25", "close": 9.73, "volume": 40811.0}, {"date": "2017-04-26", "close": 9.87, "volume": 53452.0}, {"date": "2017-04-27", "close": 9.94, "volume": 50455.0}, {"date": "2017-04-28", "close": 9.9, "volume": 27849.0}, {"date": "2017-05-01", "close": 9.88, "volume": 33279.0}, {"date": "2017-05-02", "close": 9.77, "volume": 101854.0}, {"date": "2017-05-03", "close": 9.99, "volume": 91139.0}, {"date": "2017-05-04", "close": 9.98, "volume": 67533.0}, {"date": "2017-05-05", "close": 10.03, "volume": 31062.0}, {"date": "2017-05-08", "close": 9.96, "volume": 74271.0}, {"date": "2017-05-09", "close": 9.82, "volume": 55516.0}, {"date": "2017-05-10", "close": 9.9, "volume": 32945.0}, {"date": "2017-05-11", "close": 9.87, "volume": 24473.0}, {"date": "2017-05-12", "close": 9.84, "volume": 23754.0}, {"date": "2017-05-15", "close": 9.58, "volume": 37884.0}, {"date": "2017-05-16", "close": 9.57, "volume": 50609.0}, {"date": "2017-05-17", "close": 9.46, "volume": 46688.0}, {"date": "2017-05-18", "close": 9.46, "volume": 27915.0}, {"date": "2017-05-19", "close": 9.51, "volume": 91733.0}, {"date": "2017-05-22", "close": 9.71, "volume": 12872.0}, {"date": "2017-05-23", "close": 9.77, "volume": 17449.0}, {"date": "2017-05-24", "close": 9.52, "volume": 22992.0}, {"date": "2017-05-25", "close": 9.5, "volume": 11298.0}, {"date": "2017-05-26", "close": 9.48, "volume": 43607.0}, {"date": "2017-05-30", "close": 9.46, "volume": 11225.0}, {"date": "2017-05-31", "close": 9.91, "volume": 36353.0}, {"date": "2017-06-01", "close": 10.05, "volume": 81023.0}, {"date": "2017-06-02", "close": 9.74, "volume": 68789.0}, {"date": "2017-06-05", "close": 9.89, "volume": 41359.0}, {"date": "2017-06-06", "close": 9.88, "volume": 31806.0}, {"date": "2017-06-07", "close": 9.77, "volume": 30346.0}, {"date": "2017-06-08", "close": 9.9, "volume": 59390.0}, {"date": "2017-06-09", "close": 9.88, "volume": 59506.0}, {"date": "2017-06-12", "close": 9.89, "volume": 24954.0}, {"date": "2017-06-13", "close": 9.89, "volume": 50030.0}, {"date": "2017-06-14", "close": 9.84, "volume": 26239.0}, {"date": "2017-06-15", "close": 9.83, "volume": 21981.0}, {"date": "2017-06-16", "close": 9.61, "volume": 158937.0}, {"date": "2017-06-19", "close": 9.83, "volume": 26606.0}, {"date": "2017-06-20", "close": 9.95, "volume": 21903.0}, {"date": "2017-06-21", "close": 10.06, "volume": 38205.0}, {"date": "2017-06-22", "close": 10.16, "volume": 36604.0}, {"date": "2017-06-23", "close": 10.05, "volume": 156776.0}, {"date": "2017-06-26", "close": 9.96, "volume": 32140.0}, {"date": "2017-06-27", "close": 9.94, "volume": 34938.0}, {"date": "2017-06-28", "close": 10.04, "volume": 36850.0}, {"date": "2017-06-29", "close": 9.97, "volume": 54060.0}, {"date": "2017-06-30", "close": 10.12, "volume": 53145.0}, {"date": "2017-07-03", "close": 10.12, "volume": 79236.0}, {"date": "2017-07-05", "close": 10.08, "volume": 17727.0}, {"date": "2017-07-06", "close": 10.2, "volume": 37767.0}, {"date": "2017-07-07", "close": 10.29, "volume": 40903.0}, {"date": "2017-07-10", "close": 10.41, "volume": 27357.0}, {"date": "2017-07-11", "close": 10.4, "volume": 36171.0}, {"date": "2017-07-12", "close": 10.58, "volume": 38324.0}, {"date": "2017-07-13", "close": 10.7, "volume": 15658.0}, {"date": "2017-07-14", "close": 10.73, "volume": 28016.0}, {"date": "2017-07-17", "close": 10.69, "volume": 20060.0}, {"date": "2017-07-18", "close": 10.66, "volume": 13857.0}, {"date": "2017-07-19", "close": 10.8, "volume": 15621.0}, {"date": "2017-07-20", "close": 10.49, "volume": 27204.0}, {"date": "2017-07-21", "close": 10.38, "volume": 78216.0}, {"date": "2017-07-24", "close": 10.31, "volume": 19403.0}, {"date": "2017-07-25", "close": 10.47, "volume": 60859.0}, {"date": "2017-07-26", "close": 10.42, "volume": 28958.0}, {"date": "2017-07-27", "close": 10.15, "volume": 22659.0}, {"date": "2017-07-28", "close": 10.05, "volume": 21808.0}, {"date": "2017-07-31", "close": 10.06, "volume": 37174.0}, {"date": "2017-08-01", "close": 10.27, "volume": 58237.0}, {"date": "2017-08-02", "close": 10.01, "volume": 22830.0}, {"date": "2017-08-03", "close": 10.23, "volume": 43854.0}, {"date": "2017-08-04", "close": 10.43, "volume": 25115.0}, {"date": "2017-08-07", "close": 10.25, "volume": 36900.0}, {"date": "2017-08-08", "close": 10.21, "volume": 13673.0}, {"date": "2017-08-09", "close": 10.03, "volume": 31670.0}, {"date": "2017-08-10", "close": 10.2, "volume": 40066.0}, {"date": "2017-08-11", "close": 10.26, "volume": 38286.0}, {"date": "2017-08-14", "close": 10.5, "volume": 16680.0}, {"date": "2017-08-15", "close": 10.48, "volume": 28335.0}, {"date": "2017-08-16", "close": 10.37, "volume": 16021.0}, {"date": "2017-08-17", "close": 10.26, "volume": 26972.0}, {"date": "2017-08-18", "close": 10.33, "volume": 15791.0}, {"date": "2017-08-21", "close": 10.11, "volume": 15605.0}, {"date": "2017-08-22", "close": 10.37, "volume": 11610.0}, {"date": "2017-08-23", "close": 10.05, "volume": 29193.0}, {"date": "2017-08-24", "close": 10.13, "volume": 13737.0}, {"date": "2017-08-25", "close": 10.26, "volume": 10709.0}, {"date": "2017-08-28", "close": 10.16, "volume": 20417.0}, {"date": "2017-08-29", "close": 10.29, "volume": 36549.0}, {"date": "2017-08-30", "close": 10.38, "volume": 17850.0}, {"date": "2017-08-31", "close": 10.29, "volume": 38569.0}, {"date": "2017-09-01", "close": 10.49, "volume": 95373.0}, {"date": "2017-09-05", "close": 10.5, "volume": 52421.0}, {"date": "2017-09-06", "close": 10.52, "volume": 53674.0}, {"date": "2017-09-07", "close": 10.54, "volume": 26734.0}, {"date": "2017-09-08", "close": 10.58, "volume": 43564.0}, {"date": "2017-09-11", "close": 10.65, "volume": 23364.0}, {"date": "2017-09-12", "close": 10.64, "volume": 15580.0}, {"date": "2017-09-13", "close": 10.6, "volume": 27328.0}, {"date": "2017-09-14", "close": 10.61, "volume": 12768.0}, {"date": "2017-09-15", "close": 10.6, "volume": 180296.0}, {"date": "2017-09-18", "close": 10.69, "volume": 34539.0}, {"date": "2017-09-19", "close": 10.65, "volume": 37458.0}, {"date": "2017-09-20", "close": 10.6, "volume": 38274.0}, {"date": "2017-09-21", "close": 10.5, "volume": 112731.0}, {"date": "2017-09-22", "close": 10.62, "volume": 485945.0}, {"date": "2017-09-25", "close": 11.14, "volume": 135740.0}, {"date": "2017-09-26", "close": 11.68, "volume": 58140.0}, {"date": "2017-09-27", "close": 11.88, "volume": 63389.0}, {"date": "2017-09-28", "close": 11.99, "volume": 30137.0}, {"date": "2017-09-29", "close": 11.95, "volume": 77627.0}, {"date": "2017-10-02", "close": 12.09, "volume": 113491.0}, {"date": "2017-10-03", "close": 12.09, "volume": 79573.0}, {"date": "2017-10-04", "close": 12.01, "volume": 142681.0}, {"date": "2017-10-05", "close": 12.46, "volume": 1290673.0}, {"date": "2017-10-06", "close": 12.68, "volume": 60239.0}, {"date": "2017-10-09", "close": 12.55, "volume": 44862.0}, {"date": "2017-10-10", "close": 12.68, "volume": 58826.0}, {"date": "2017-10-11", "close": 12.69, "volume": 44118.0}, {"date": "2017-10-12", "close": 12.8, "volume": 142363.0}, {"date": "2017-10-13", "close": 12.8, "volume": 28614.0}, {"date": "2017-10-16", "close": 12.75, "volume": 48753.0}, {"date": "2017-10-17", "close": 12.48, "volume": 45585.0}, {"date": "2017-10-18", "close": 12.45, "volume": 45271.0}, {"date": "2017-10-19", "close": 12.25, "volume": 37436.0}, {"date": "2017-10-20", "close": 12.22, "volume": 174189.0}, {"date": "2017-10-23", "close": 12.17, "volume": 48509.0}, {"date": "2017-10-24", "close": 12.19, "volume": 221525.0}, {"date": "2017-10-25", "close": 12.09, "volume": 29891.0}, {"date": "2017-10-26", "close": 11.94, "volume": 59405.0}, {"date": "2017-10-27", "close": 11.97, "volume": 48113.0}, {"date": "2017-10-30", "close": 11.9, "volume": 45120.0}, {"date": "2017-10-31", "close": 12.27, "volume": 80423.0}, {"date": "2017-11-01", "close": 12.415, "volume": 68265.0}, {"date": "2017-11-02", "close": 12.31, "volume": 79928.0}, {"date": "2017-11-03", "close": 11.96, "volume": 44721.0}, {"date": "2017-11-06", "close": 12.02, "volume": 36883.0}, {"date": "2017-11-07", "close": 11.74, "volume": 36644.0}, {"date": "2017-11-08", "close": 11.53, "volume": 44306.0}, {"date": "2017-11-09", "close": 11.75, "volume": 82132.0}, {"date": "2017-11-10", "close": 11.84, "volume": 47038.0}, {"date": "2017-11-13", "close": 12.24, "volume": 81317.0}, {"date": "2017-11-14", "close": 11.89, "volume": 64138.0}, {"date": "2017-11-15", "close": 11.85, "volume": 34883.0}, {"date": "2017-11-16", "close": 12.08, "volume": 46290.0}, {"date": "2017-11-17", "close": 11.86, "volume": 93813.0}, {"date": "2017-11-20", "close": 11.9, "volume": 16391.0}, {"date": "2017-11-21", "close": 12.09, "volume": 41600.0}, {"date": "2017-11-22", "close": 12.09, "volume": 70156.0}, {"date": "2017-11-24", "close": 12.12, "volume": 15840.0}, {"date": "2017-11-27", "close": 11.93, "volume": 59015.0}, {"date": "2017-11-28", "close": 12.21, "volume": 39675.0}, {"date": "2017-11-29", "close": 12.25, "volume": 39098.0}, {"date": "2017-11-30", "close": 12.24, "volume": 55624.0}, {"date": "2017-12-01", "close": 12.23, "volume": 36759.0}, {"date": "2017-12-04", "close": 12.03, "volume": 28752.0}, {"date": "2017-12-05", "close": 12.06, "volume": 24547.0}, {"date": "2017-12-06", "close": 12.16, "volume": 26219.0}, {"date": "2017-12-07", "close": 12.48, "volume": 348006.0}, {"date": "2017-12-08", "close": 12.42, "volume": 41158.0}, {"date": "2017-12-11", "close": 12.29, "volume": 77974.0}, {"date": "2017-12-12", "close": 12.21, "volume": 20394.0}, {"date": "2017-12-13", "close": 12.3, "volume": 35083.0}, {"date": "2017-12-14", "close": 12.35, "volume": 66945.0}, {"date": "2017-12-15", "close": 12.31, "volume": 372377.0}, {"date": "2017-12-18", "close": 12.5, "volume": 34752.0}, {"date": "2017-12-19", "close": 12.46, "volume": 50981.0}, {"date": "2017-12-20", "close": 12.42, "volume": 16896.0}, {"date": "2017-12-21", "close": 12.48, "volume": 38167.0}, {"date": "2017-12-22", "close": 12.38, "volume": 31072.0}, {"date": "2017-12-26", "close": 12.31, "volume": 24249.0}, {"date": "2017-12-27", "close": 12.29, "volume": 43087.0}, {"date": "2017-12-28", "close": 12.41, "volume": 39239.0}, {"date": "2017-12-29", "close": 12.28, "volume": 29123.0}, {"date": "2018-01-02", "close": 12.47, "volume": 135519.0}, {"date": "2018-01-03", "close": 12.53, "volume": 44480.0}, {"date": "2018-01-04", "close": 12.72, "volume": 28926.0}, {"date": "2018-01-05", "close": 12.28, "volume": 31780.0}, {"date": "2018-01-08", "close": 12.22, "volume": 24502.0}, {"date": "2018-01-09", "close": 12.18, "volume": 39940.0}, {"date": "2018-01-10", "close": 12.25, "volume": 34307.0}, {"date": "2018-01-11", "close": 12.39, "volume": 53174.0}, {"date": "2018-01-12", "close": 12.54, "volume": 33946.0}, {"date": "2018-01-16", "close": 12.41, "volume": 47554.0}, {"date": "2018-01-17", "close": 12.65, "volume": 22012.0}, {"date": "2018-01-18", "close": 12.49, "volume": 19341.0}, {"date": "2018-01-19", "close": 12.53, "volume": 25053.0}, {"date": "2018-01-22", "close": 12.46, "volume": 18556.0}, {"date": "2018-01-23", "close": 12.37, "volume": 18238.0}, {"date": "2018-01-24", "close": 12.25, "volume": 36959.0}, {"date": "2018-01-25", "close": 12.85, "volume": 89661.0}, {"date": "2018-01-26", "close": 12.41, "volume": 26001.0}, {"date": "2018-01-29", "close": 12.24, "volume": 40043.0}, {"date": "2018-01-30", "close": 12.09, "volume": 37359.0}, {"date": "2018-01-31", "close": 12.0, "volume": 26955.0}, {"date": "2018-02-01", "close": 12.55, "volume": 85939.0}, {"date": "2018-02-02", "close": 12.43, "volume": 77009.0}, {"date": "2018-02-05", "close": 12.19, "volume": 37786.0}, {"date": "2018-02-06", "close": 11.91, "volume": 58271.0}, {"date": "2018-02-07", "close": 11.76, "volume": 73220.0}, {"date": "2018-02-08", "close": 11.46, "volume": 55670.0}, {"date": "2018-02-09", "close": 11.28, "volume": 97169.0}, {"date": "2018-02-12", "close": 11.43, "volume": 34524.0}, {"date": "2018-02-13", "close": 11.43, "volume": 30025.0}, {"date": "2018-02-14", "close": 11.47, "volume": 21823.0}, {"date": "2018-02-15", "close": 11.75, "volume": 17212.0}, {"date": "2018-02-16", "close": 11.59, "volume": 25264.0}, {"date": "2018-02-20", "close": 11.39, "volume": 19933.0}, {"date": "2018-02-21", "close": 11.7, "volume": 36554.0}, {"date": "2018-02-22", "close": 11.66, "volume": 24501.0}, {"date": "2018-02-23", "close": 11.54, "volume": 18099.0}, {"date": "2018-02-26", "close": 11.61, "volume": 13064.0}, {"date": "2018-02-27", "close": 11.57, "volume": 24454.0}, {"date": "2018-02-28", "close": 11.17, "volume": 34006.0}, {"date": "2018-03-01", "close": 11.09, "volume": 24966.0}, {"date": "2018-03-02", "close": 10.98, "volume": 45903.0}, {"date": "2018-03-05", "close": 10.99, "volume": 48389.0}, {"date": "2018-03-06", "close": 11.45, "volume": 28516.0}, {"date": "2018-03-07", "close": 11.55, "volume": 24618.0}, {"date": "2018-03-08", "close": 11.5, "volume": 20641.0}, {"date": "2018-03-09", "close": 11.78, "volume": 23755.0}, {"date": "2018-03-12", "close": 11.68, "volume": 28965.0}, {"date": "2018-03-13", "close": 11.94, "volume": 29357.0}, {"date": "2018-03-14", "close": 11.83, "volume": 31952.0}, {"date": "2018-03-15", "close": 11.86, "volume": 14831.0}, {"date": "2018-03-16", "close": 12.2, "volume": 140274.0}, {"date": "2018-03-19", "close": 11.98, "volume": 26357.0}, {"date": "2018-03-20", "close": 12.0, "volume": 33637.0}, {"date": "2018-03-21", "close": 11.86, "volume": 28958.0}, {"date": "2018-03-22", "close": 11.84, "volume": 32925.0}, {"date": "2018-03-23", "close": 11.63, "volume": 50105.0}, {"date": "2018-03-26", "close": 11.93, "volume": 44389.0}, {"date": "2018-03-27", "close": 11.8, "volume": 28572.0}, {"date": "2018-03-28", "close": 11.8, "volume": 27932.0}, {"date": "2018-03-29", "close": 11.92, "volume": 70811.0}, {"date": "2018-04-02", "close": 11.85, "volume": 54778.0}, {"date": "2018-04-03", "close": 12.1, "volume": 53552.0}, {"date": "2018-04-04", "close": 12.37, "volume": 30422.0}, {"date": "2018-04-05", "close": 12.36, "volume": 45317.0}, {"date": "2018-04-06", "close": 12.36, "volume": 27757.0}, {"date": "2018-04-09", "close": 12.06, "volume": 35321.0}, {"date": "2018-04-10", "close": 12.21, "volume": 34338.0}, {"date": "2018-04-11", "close": 12.115, "volume": 41140.0}, {"date": "2018-04-12", "close": 12.24, "volume": 27987.0}, {"date": "2018-04-13", "close": 12.04, "volume": 72206.0}, {"date": "2018-04-16", "close": 12.19, "volume": 22546.0}, {"date": "2018-04-17", "close": 12.35, "volume": 26078.0}, {"date": "2018-04-18", "close": 12.28, "volume": 25912.0}, {"date": "2018-04-19", "close": 12.24, "volume": 8152.0}, {"date": "2018-04-20", "close": 12.31, "volume": 22529.0}, {"date": "2018-04-23", "close": 12.28, "volume": 22434.0}, {"date": "2018-04-24", "close": 12.31, "volume": 18127.0}, {"date": "2018-04-25", "close": 12.24, "volume": 33119.0}, {"date": "2018-04-26", "close": 12.16, "volume": 20762.0}, {"date": "2018-04-27", "close": 11.84, "volume": 16038.0}, {"date": "2018-04-30", "close": 11.78, "volume": 25521.0}, {"date": "2018-05-01", "close": 11.81, "volume": 21008.0}, {"date": "2018-05-02", "close": 12.02, "volume": 12326.0}, {"date": "2018-05-03", "close": 11.87, "volume": 16381.0}, {"date": "2018-05-04", "close": 12.11, "volume": 17474.0}, {"date": "2018-05-07", "close": 12.09, "volume": 33242.0}, {"date": "2018-05-08", "close": 12.22, "volume": 18987.0}, {"date": "2018-05-09", "close": 12.21, "volume": 18818.0}, {"date": "2018-05-10", "close": 12.24, "volume": 14395.0}, {"date": "2018-05-11", "close": 12.01, "volume": 30932.0}, {"date": "2018-05-14", "close": 11.87, "volume": 13673.0}, {"date": "2018-05-15", "close": 11.94, "volume": 29453.0}, {"date": "2018-05-16", "close": 12.1, "volume": 132748.0}, {"date": "2018-05-17", "close": 12.54, "volume": 23059.0}, {"date": "2018-05-18", "close": 12.76, "volume": 39106.0}, {"date": "2018-05-21", "close": 12.71, "volume": 29825.0}, {"date": "2018-05-22", "close": 12.5, "volume": 25716.0}, {"date": "2018-05-23", "close": 12.73, "volume": 24195.0}, {"date": "2018-05-24", "close": 12.66, "volume": 16872.0}, {"date": "2018-05-25", "close": 13.88, "volume": 351484.0}, {"date": "2018-05-29", "close": 14.37, "volume": 181336.0}, {"date": "2018-05-30", "close": 14.33, "volume": 75199.0}, {"date": "2018-05-31", "close": 14.22, "volume": 49574.0}, {"date": "2018-06-01", "close": 14.22, "volume": 76865.0}, {"date": "2018-06-04", "close": 14.17, "volume": 50438.0}, {"date": "2018-06-05", "close": 14.05, "volume": 75965.0}, {"date": "2018-06-06", "close": 14.14, "volume": 84549.0}, {"date": "2018-06-07", "close": 14.11, "volume": 50421.0}, {"date": "2018-06-08", "close": 14.41, "volume": 106177.0}, {"date": "2018-06-11", "close": 14.51, "volume": 79365.0}, {"date": "2018-06-12", "close": 14.75, "volume": 125484.0}, {"date": "2018-06-13", "close": 14.72, "volume": 72617.0}, {"date": "2018-06-14", "close": 15.3, "volume": 122074.0}, {"date": "2018-06-15", "close": 15.3, "volume": 170352.0}, {"date": "2018-06-18", "close": 15.38, "volume": 56712.0}, {"date": "2018-06-19", "close": 15.43, "volume": 72809.0}, {"date": "2018-06-20", "close": 15.49, "volume": 121419.0}, {"date": "2018-06-21", "close": 15.55, "volume": 71309.0}, {"date": "2018-06-22", "close": 15.46, "volume": 291579.0}, {"date": "2018-06-25", "close": 15.19, "volume": 44688.0}, {"date": "2018-06-26", "close": 15.32, "volume": 46606.0}, {"date": "2018-06-27", "close": 15.22, "volume": 60201.0}, {"date": "2018-06-28", "close": 15.34, "volume": 68537.0}, {"date": "2018-06-29", "close": 15.5, "volume": 97374.0}, {"date": "2018-07-02", "close": 15.4, "volume": 222231.0}, {"date": "2018-07-03", "close": 15.71, "volume": 103335.0}, {"date": "2018-07-05", "close": 15.93, "volume": 209699.0}, {"date": "2018-07-06", "close": 16.27, "volume": 158767.0}, {"date": "2018-07-09", "close": 16.55, "volume": 189453.0}, {"date": "2018-07-10", "close": 16.72, "volume": 202956.0}, {"date": "2018-07-11", "close": 16.33, "volume": 80778.0}, {"date": "2018-07-12", "close": 16.54, "volume": 119526.0}, {"date": "2018-07-13", "close": 16.49, "volume": 28559.0}, {"date": "2018-07-16", "close": 16.5, "volume": 266528.0}, {"date": "2018-07-17", "close": 16.44, "volume": 46822.0}, {"date": "2018-07-18", "close": 16.43, "volume": 42432.0}, {"date": "2018-07-19", "close": 16.44, "volume": 156713.0}, {"date": "2018-07-20", "close": 16.38, "volume": 37095.0}, {"date": "2018-07-23", "close": 16.42, "volume": 76586.0}, {"date": "2018-07-24", "close": 16.58, "volume": 247777.0}, {"date": "2018-07-25", "close": 16.51, "volume": 79638.0}, {"date": "2018-07-26", "close": 16.64, "volume": 71782.0}, {"date": "2018-07-27", "close": 16.13, "volume": 79439.0}, {"date": "2018-07-30", "close": 16.15, "volume": 95658.0}, {"date": "2018-07-31", "close": 16.45, "volume": 90977.0}, {"date": "2018-08-01", "close": 16.35, "volume": 69355.0}, {"date": "2018-08-02", "close": 15.44, "volume": 357507.0}, {"date": "2018-08-03", "close": 14.72, "volume": 103621.0}, {"date": "2018-08-06", "close": 15.47, "volume": 107217.0}, {"date": "2018-08-07", "close": 15.26, "volume": 34623.0}, {"date": "2018-08-08", "close": 15.47, "volume": 78202.0}, {"date": "2018-08-09", "close": 15.75, "volume": 192826.0}, {"date": "2018-08-10", "close": 15.95, "volume": 134911.0}, {"date": "2018-08-13", "close": 15.84, "volume": 48126.0}, {"date": "2018-08-14", "close": 15.95, "volume": 87154.0}, {"date": "2018-08-15", "close": 15.84, "volume": 46271.0}, {"date": "2018-08-16", "close": 15.92, "volume": 66282.0}, {"date": "2018-08-17", "close": 15.97, "volume": 47863.0}, {"date": "2018-08-20", "close": 15.85, "volume": 48125.0}, {"date": "2018-08-21", "close": 15.99, "volume": 75560.0}, {"date": "2018-08-22", "close": 16.13, "volume": 73345.0}, {"date": "2018-08-23", "close": 16.45, "volume": 40514.0}, {"date": "2018-08-24", "close": 16.7, "volume": 56455.0}, {"date": "2018-08-27", "close": 16.48, "volume": 99001.0}, {"date": "2018-08-28", "close": 16.27, "volume": 34006.0}, {"date": "2018-08-29", "close": 16.14, "volume": 43561.0}, {"date": "2018-08-30", "close": 16.1, "volume": 28416.0}, {"date": "2018-08-31", "close": 16.07, "volume": 21409.0}, {"date": "2018-09-04", "close": 15.42, "volume": 109067.0}, {"date": "2018-09-05", "close": 15.33, "volume": 47982.0}, {"date": "2018-09-06", "close": 15.5, "volume": 38329.0}, {"date": "2018-09-07", "close": 15.57, "volume": 44242.0}, {"date": "2018-09-10", "close": 15.61, "volume": 42877.0}, {"date": "2018-09-11", "close": 15.6, "volume": 38795.0}, {"date": "2018-09-12", "close": 15.56, "volume": 37517.0}, {"date": "2018-09-13", "close": 15.76, "volume": 65392.0}, {"date": "2018-09-14", "close": 16.33, "volume": 383375.0}, {"date": "2018-09-17", "close": 16.23, "volume": 72033.0}, {"date": "2018-09-18", "close": 16.0, "volume": 272490.0}, {"date": "2018-09-19", "close": 16.3, "volume": 123177.0}, {"date": "2018-09-20", "close": 16.29, "volume": 74935.0}, {"date": "2018-09-21", "close": 15.99, "volume": 370254.0}, {"date": "2018-09-24", "close": 16.23, "volume": 117897.0}, {"date": "2018-09-25", "close": 16.1, "volume": 61661.0}, {"date": "2018-09-26", "close": 15.95, "volume": 82645.0}, {"date": "2018-09-27", "close": 16.08, "volume": 35601.0}, {"date": "2018-09-28", "close": 16.3, "volume": 97018.0}, {"date": "2018-10-01", "close": 16.06, "volume": 80283.0}, {"date": "2018-10-02", "close": 15.98, "volume": 54955.0}, {"date": "2018-10-03", "close": 16.02, "volume": 36255.0}, {"date": "2018-10-04", "close": 15.71, "volume": 32470.0}, {"date": "2018-10-05", "close": 15.5, "volume": 33621.0}, {"date": "2018-10-08", "close": 15.43, "volume": 50389.0}, {"date": "2018-10-09", "close": 15.44, "volume": 53342.0}, {"date": "2018-10-10", "close": 15.48, "volume": 103811.0}, {"date": "2018-10-11", "close": 15.49, "volume": 103186.0}, {"date": "2018-10-12", "close": 15.58, "volume": 73941.0}, {"date": "2018-10-15", "close": 15.55, "volume": 41373.0}, {"date": "2018-10-16", "close": 15.65, "volume": 83005.0}, {"date": "2018-10-17", "close": 15.55, "volume": 34336.0}, {"date": "2018-10-18", "close": 15.52, "volume": 48807.0}, {"date": "2018-10-19", "close": 15.52, "volume": 50388.0}, {"date": "2018-10-22", "close": 15.91, "volume": 54177.0}, {"date": "2018-10-23", "close": 15.57, "volume": 51751.0}, {"date": "2018-10-24", "close": 15.02, "volume": 108110.0}, {"date": "2018-10-25", "close": 15.33, "volume": 50160.0}, {"date": "2018-10-26", "close": 16.08, "volume": 113031.0}, {"date": "2018-10-29", "close": 15.84, "volume": 84501.0}, {"date": "2018-10-30", "close": 16.23, "volume": 44523.0}, {"date": "2018-10-31", "close": 16.27, "volume": 66672.0}, {"date": "2018-11-01", "close": 16.43, "volume": 42954.0}, {"date": "2018-11-02", "close": 16.31, "volume": 30864.0}, {"date": "2018-11-05", "close": 16.0, "volume": 36353.0}, {"date": "2018-11-06", "close": 16.11, "volume": 15334.0}, {"date": "2018-11-07", "close": 16.21, "volume": 42653.0}, {"date": "2018-11-08", "close": 16.38, "volume": 24465.0}, {"date": "2018-11-09", "close": 16.68, "volume": 52823.0}, {"date": "2018-11-12", "close": 16.36, "volume": 27189.0}, {"date": "2018-11-13", "close": 16.36, "volume": 28788.0}, {"date": "2018-11-14", "close": 16.1, "volume": 46523.0}, {"date": "2018-11-15", "close": 16.25, "volume": 29484.0}, {"date": "2018-11-16", "close": 16.11, "volume": 65173.0}, {"date": "2018-11-19", "close": 15.96, "volume": 44187.0}, {"date": "2018-11-20", "close": 16.08, "volume": 49421.0}, {"date": "2018-11-21", "close": 16.11, "volume": 15318.0}, {"date": "2018-11-23", "close": 15.97, "volume": 14278.0}, {"date": "2018-11-26", "close": 16.17, "volume": 23442.0}, {"date": "2018-11-27", "close": 16.57, "volume": 80487.0}, {"date": "2018-11-28", "close": 17.02, "volume": 76938.0}, {"date": "2018-11-29", "close": 16.7, "volume": 27570.0}, {"date": "2018-11-30", "close": 16.49, "volume": 55512.0}, {"date": "2018-12-03", "close": 16.49, "volume": 22478.0}, {"date": "2018-12-04", "close": 15.87, "volume": 47554.0}, {"date": "2018-12-06", "close": 15.75, "volume": 57832.0}, {"date": "2018-12-07", "close": 15.59, "volume": 46141.0}, {"date": "2018-12-10", "close": 15.51, "volume": 28341.0}, {"date": "2018-12-11", "close": 15.47, "volume": 16051.0}, {"date": "2018-12-12", "close": 15.39, "volume": 33755.0}, {"date": "2018-12-13", "close": 15.37, "volume": 41028.0}, {"date": "2018-12-14", "close": 15.53, "volume": 44344.0}, {"date": "2018-12-17", "close": 15.02, "volume": 58662.0}, {"date": "2018-12-18", "close": 15.29, "volume": 34876.0}, {"date": "2018-12-19", "close": 15.13, "volume": 67483.0}, {"date": "2018-12-20", "close": 14.53, "volume": 66171.0}, {"date": "2018-12-21", "close": 13.88, "volume": 389576.0}, {"date": "2018-12-24", "close": 14.1, "volume": 81834.0}, {"date": "2018-12-26", "close": 14.58, "volume": 36846.0}, {"date": "2018-12-27", "close": 14.84, "volume": 32139.0}, {"date": "2018-12-28", "close": 14.59, "volume": 25918.0}, {"date": "2018-12-31", "close": 14.34, "volume": 38293.0}, {"date": "2019-01-02", "close": 14.5, "volume": 123153.0}, {"date": "2019-01-03", "close": 14.28, "volume": 35333.0}, {"date": "2019-01-04", "close": 14.55, "volume": 26172.0}, {"date": "2019-01-07", "close": 14.57, "volume": 50579.0}, {"date": "2019-01-08", "close": 14.86, "volume": 33779.0}, {"date": "2019-01-09", "close": 14.66, "volume": 43333.0}, {"date": "2019-01-10", "close": 14.48, "volume": 29127.0}, {"date": "2019-01-11", "close": 14.32, "volume": 40450.0}, {"date": "2019-01-14", "close": 13.92, "volume": 34483.0}, {"date": "2019-01-15", "close": 14.18, "volume": 95317.0}, {"date": "2019-01-16", "close": 14.12, "volume": 53171.0}, {"date": "2019-01-17", "close": 14.7, "volume": 154135.0}, {"date": "2019-01-18", "close": 14.75, "volume": 85561.0}, {"date": "2019-01-22", "close": 14.38, "volume": 35154.0}, {"date": "2019-01-23", "close": 14.27, "volume": 29211.0}, {"date": "2019-01-24", "close": 14.14, "volume": 71627.0}, {"date": "2019-01-25", "close": 16.42, "volume": 306824.0}, {"date": "2019-01-28", "close": 17.88, "volume": 297481.0}, {"date": "2019-01-29", "close": 17.63, "volume": 150362.0}, {"date": "2019-01-30", "close": 17.87, "volume": 81797.0}, {"date": "2019-01-31", "close": 17.7, "volume": 54994.0}, {"date": "2019-02-01", "close": 17.92, "volume": 85405.0}, {"date": "2019-02-04", "close": 17.89, "volume": 134676.0}, {"date": "2019-02-05", "close": 18.56, "volume": 128355.0}, {"date": "2019-02-06", "close": 18.78, "volume": 111669.0}, {"date": "2019-02-07", "close": 19.22, "volume": 182812.0}, {"date": "2019-02-08", "close": 19.2, "volume": 124065.0}, {"date": "2019-02-11", "close": 19.17, "volume": 80649.0}, {"date": "2019-02-12", "close": 19.34, "volume": 136907.0}, {"date": "2019-02-13", "close": 19.44, "volume": 115716.0}, {"date": "2019-02-14", "close": 19.84, "volume": 115767.0}, {"date": "2019-02-15", "close": 20.34, "volume": 133402.0}, {"date": "2019-02-19", "close": 20.43, "volume": 89710.0}, {"date": "2019-02-20", "close": 20.44, "volume": 129354.0}, {"date": "2019-02-21", "close": 20.88, "volume": 201071.0}, {"date": "2019-02-22", "close": 20.89, "volume": 142446.0}, {"date": "2019-02-25", "close": 20.68, "volume": 105429.0}, {"date": "2019-02-26", "close": 20.71, "volume": 98028.0}, {"date": "2019-02-27", "close": 21.0, "volume": 78980.0}, {"date": "2019-02-28", "close": 20.9, "volume": 36305.0}, {"date": "2019-03-01", "close": 20.69, "volume": 55361.0}, {"date": "2019-03-04", "close": 20.39, "volume": 129760.0}, {"date": "2019-03-05", "close": 20.84, "volume": 56137.0}, {"date": "2019-03-06", "close": 20.74, "volume": 55859.0}, {"date": "2019-03-07", "close": 20.21, "volume": 103020.0}, {"date": "2019-03-08", "close": 20.02, "volume": 107445.0}, {"date": "2019-03-11", "close": 20.7, "volume": 142332.0}, {"date": "2019-03-12", "close": 20.53, "volume": 61162.0}, {"date": "2019-03-13", "close": 20.42, "volume": 39749.0}, {"date": "2019-03-14", "close": 20.42, "volume": 46606.0}, {"date": "2019-03-15", "close": 20.48, "volume": 156354.0}, {"date": "2019-03-18", "close": 20.36, "volume": 55303.0}, {"date": "2019-03-19", "close": 20.36, "volume": 68344.0}, {"date": "2019-03-20", "close": 20.6, "volume": 67728.0}, {"date": "2019-03-21", "close": 21.15, "volume": 132932.0}, {"date": "2019-03-22", "close": 20.89, "volume": 105616.0}, {"date": "2019-03-25", "close": 20.89, "volume": 89429.0}, {"date": "2019-03-26", "close": 20.83, "volume": 85202.0}, {"date": "2019-03-27", "close": 20.67, "volume": 39993.0}, {"date": "2019-03-28", "close": 20.75, "volume": 98733.0}, {"date": "2019-03-29", "close": 21.17, "volume": 167041.0}, {"date": "2019-04-01", "close": 20.9, "volume": 112674.0}, {"date": "2019-04-02", "close": 20.54, "volume": 58357.0}, {"date": "2019-04-03", "close": 20.19, "volume": 66941.0}, {"date": "2019-04-04", "close": 19.64, "volume": 49052.0}, {"date": "2019-04-05", "close": 19.77, "volume": 46500.0}, {"date": "2019-04-08", "close": 19.77, "volume": 58771.0}, {"date": "2019-04-09", "close": 19.41, "volume": 74716.0}, {"date": "2019-04-10", "close": 19.83, "volume": 63041.0}, {"date": "2019-04-11", "close": 19.98, "volume": 42100.0}, {"date": "2019-04-12", "close": 20.2, "volume": 47129.0}, {"date": "2019-04-15", "close": 19.96, "volume": 46176.0}, {"date": "2019-04-16", "close": 19.64, "volume": 43326.0}, {"date": "2019-04-17", "close": 19.36, "volume": 60999.0}, {"date": "2019-04-18", "close": 18.95, "volume": 96188.0}, {"date": "2019-04-22", "close": 18.76, "volume": 79508.0}, {"date": "2019-04-23", "close": 19.1, "volume": 72615.0}, {"date": "2019-04-24", "close": 19.03, "volume": 50201.0}, {"date": "2019-04-25", "close": 18.88, "volume": 33154.0}, {"date": "2019-04-26", "close": 18.92, "volume": 33681.0}, {"date": "2019-04-29", "close": 19.03, "volume": 53968.0}, {"date": "2019-04-30", "close": 19.13, "volume": 81617.0}, {"date": "2019-05-01", "close": 18.89, "volume": 149848.0}, {"date": "2019-05-02", "close": 18.93, "volume": 86485.0}, {"date": "2019-05-03", "close": 19.35, "volume": 85787.0}, {"date": "2019-05-06", "close": 19.66, "volume": 43867.0}, {"date": "2019-05-07", "close": 19.46, "volume": 42723.0}, {"date": "2019-05-08", "close": 19.09, "volume": 67428.0}, {"date": "2019-05-09", "close": 19.26, "volume": 59954.0}, {"date": "2019-05-10", "close": 19.77, "volume": 80202.0}, {"date": "2019-05-13", "close": 19.68, "volume": 135446.0}, {"date": "2019-05-14", "close": 19.94, "volume": 62250.0}, {"date": "2019-05-15", "close": 20.08, "volume": 78022.0}, {"date": "2019-05-16", "close": 20.41, "volume": 67258.0}, {"date": "2019-05-17", "close": 21.32, "volume": 188796.0}, {"date": "2019-05-20", "close": 21.9, "volume": 113460.0}, {"date": "2019-05-21", "close": 22.51, "volume": 168524.0}, {"date": "2019-05-22", "close": 22.59, "volume": 79110.0}, {"date": "2019-05-23", "close": 22.33, "volume": 133940.0}, {"date": "2019-05-24", "close": 22.37, "volume": 69185.0}, {"date": "2019-05-28", "close": 22.67, "volume": 235805.0}, {"date": "2019-05-29", "close": 22.18, "volume": 73824.0}, {"date": "2019-05-30", "close": 22.13, "volume": 73010.0}, {"date": "2019-05-31", "close": 21.8, "volume": 78372.0}, {"date": "2019-06-03", "close": 21.05, "volume": 102975.0}, {"date": "2019-06-04", "close": 21.64, "volume": 135025.0}, {"date": "2019-06-05", "close": 21.99, "volume": 112698.0}, {"date": "2019-06-06", "close": 22.23, "volume": 46158.0}, {"date": "2019-06-07", "close": 22.43, "volume": 45357.0}, {"date": "2019-06-10", "close": 22.65, "volume": 51960.0}, {"date": "2019-06-11", "close": 21.99, "volume": 101774.0}, {"date": "2019-06-12", "close": 22.27, "volume": 42129.0}, {"date": "2019-06-13", "close": 22.39, "volume": 51719.0}, {"date": "2019-06-14", "close": 22.68, "volume": 102498.0}, {"date": "2019-06-17", "close": 22.69, "volume": 112886.0}, {"date": "2019-06-18", "close": 22.18, "volume": 102561.0}, {"date": "2019-06-19", "close": 22.25, "volume": 117151.0}, {"date": "2019-06-20", "close": 22.41, "volume": 67744.0}, {"date": "2019-06-21", "close": 22.22, "volume": 161649.0}, {"date": "2019-06-24", "close": 21.49, "volume": 64230.0}, {"date": "2019-06-25", "close": 21.09, "volume": 73750.0}, {"date": "2019-06-26", "close": 21.2, "volume": 133009.0}, {"date": "2019-06-27", "close": 21.4, "volume": 93159.0}, {"date": "2019-06-28", "close": 21.47, "volume": 749192.0}, {"date": "2019-07-01", "close": 22.24, "volume": 158579.0}, {"date": "2019-07-02", "close": 22.21, "volume": 62869.0}, {"date": "2019-07-03", "close": 22.49, "volume": 30936.0}, {"date": "2019-07-05", "close": 22.6, "volume": 53753.0}, {"date": "2019-07-08", "close": 22.46, "volume": 54832.0}, {"date": "2019-07-09", "close": 22.55, "volume": 58904.0}, {"date": "2019-07-10", "close": 22.9, "volume": 134265.0}, {"date": "2019-07-11", "close": 22.66, "volume": 92588.0}, {"date": "2019-07-12", "close": 23.23, "volume": 89795.0}, {"date": "2019-07-15", "close": 23.0, "volume": 77313.0}, {"date": "2019-07-16", "close": 23.34, "volume": 89683.0}, {"date": "2019-07-17", "close": 23.49, "volume": 89180.0}, {"date": "2019-07-18", "close": 23.41, "volume": 52383.0}, {"date": "2019-07-19", "close": 22.96, "volume": 62338.0}, {"date": "2019-07-22", "close": 23.29, "volume": 92883.0}, {"date": "2019-07-23", "close": 23.16, "volume": 69657.0}, {"date": "2019-07-24", "close": 23.45, "volume": 90377.0}, {"date": "2019-07-25", "close": 23.53, "volume": 105648.0}, {"date": "2019-07-26", "close": 24.1, "volume": 132771.0}, {"date": "2019-07-29", "close": 23.55, "volume": 114593.0}, {"date": "2019-07-30", "close": 24.15, "volume": 90953.0}, {"date": "2019-07-31", "close": 24.53, "volume": 176987.0}, {"date": "2019-08-01", "close": 24.37, "volume": 145287.0}, {"date": "2019-08-02", "close": 24.48, "volume": 97292.0}, {"date": "2019-08-05", "close": 24.77, "volume": 157361.0}, {"date": "2019-08-06", "close": 25.27, "volume": 150398.0}, {"date": "2019-08-07", "close": 26.26, "volume": 288236.0}, {"date": "2019-08-08", "close": 27.42, "volume": 307052.0}, {"date": "2019-08-09", "close": 27.64, "volume": 221448.0}, {"date": "2019-08-12", "close": 27.43, "volume": 119356.0}, {"date": "2019-08-13", "close": 27.68, "volume": 96608.0}, {"date": "2019-08-14", "close": 26.96, "volume": 115898.0}, {"date": "2019-08-15", "close": 27.3, "volume": 109801.0}, {"date": "2019-08-16", "close": 27.78, "volume": 83627.0}, {"date": "2019-08-19", "close": 27.41, "volume": 100843.0}, {"date": "2019-08-20", "close": 27.22, "volume": 64604.0}, {"date": "2019-08-21", "close": 27.69, "volume": 87536.0}, {"date": "2019-08-22", "close": 27.48, "volume": 104741.0}, {"date": "2019-08-23", "close": 27.19, "volume": 110576.0}, {"date": "2019-08-26", "close": 27.115, "volume": 78957.0}, {"date": "2019-08-27", "close": 26.99, "volume": 95458.0}, {"date": "2019-08-28", "close": 26.81, "volume": 53348.0}, {"date": "2019-08-29", "close": 27.55, "volume": 97508.0}, {"date": "2019-08-30", "close": 27.25, "volume": 61335.0}, {"date": "2019-09-03", "close": 25.61, "volume": 380453.0}, {"date": "2019-09-04", "close": 25.06, "volume": 328435.0}, {"date": "2019-09-05", "close": 26.08, "volume": 350640.0}, {"date": "2019-09-06", "close": 25.5, "volume": 83590.0}, {"date": "2019-09-09", "close": 25.75, "volume": 189298.0}, {"date": "2019-09-10", "close": 25.24, "volume": 151669.0}, {"date": "2019-09-11", "close": 26.31, "volume": 183602.0}, {"date": "2019-09-12", "close": 26.41, "volume": 219083.0}, {"date": "2019-09-13", "close": 27.11, "volume": 160810.0}, {"date": "2019-09-16", "close": 27.44, "volume": 153234.0}, {"date": "2019-09-17", "close": 27.69, "volume": 127873.0}, {"date": "2019-09-18", "close": 28.1, "volume": 155071.0}, {"date": "2019-09-19", "close": 27.85, "volume": 180737.0}, {"date": "2019-09-20", "close": 28.02, "volume": 883080.0}, {"date": "2019-09-23", "close": 27.29, "volume": 163237.0}, {"date": "2019-09-24", "close": 26.25, "volume": 200426.0}, {"date": "2019-09-25", "close": 26.58, "volume": 147088.0}, {"date": "2019-09-26", "close": 25.725, "volume": 120214.0}, {"date": "2019-09-27", "close": 25.47, "volume": 130160.0}, {"date": "2019-09-30", "close": 25.61, "volume": 164688.0}, {"date": "2019-10-01", "close": 25.21, "volume": 168305.0}, {"date": "2019-10-02", "close": 25.78, "volume": 158269.0}, {"date": "2019-10-03", "close": 26.13, "volume": 78912.0}, {"date": "2019-10-04", "close": 26.23, "volume": 110944.0}, {"date": "2019-10-07", "close": 26.91, "volume": 169601.0}, {"date": "2019-10-08", "close": 26.45, "volume": 158653.0}, {"date": "2019-10-09", "close": 26.58, "volume": 77038.0}, {"date": "2019-10-10", "close": 26.415, "volume": 111551.0}, {"date": "2019-10-11", "close": 26.61, "volume": 163903.0}, {"date": "2019-10-14", "close": 26.61, "volume": 81006.0}, {"date": "2019-10-15", "close": 26.3, "volume": 101500.0}, {"date": "2019-10-16", "close": 25.97, "volume": 122086.0}, {"date": "2019-10-17", "close": 26.39, "volume": 137841.0}, {"date": "2019-10-18", "close": 26.13, "volume": 100632.0}, {"date": "2019-10-21", "close": 26.45, "volume": 108592.0}, {"date": "2019-10-22", "close": 25.92, "volume": 90833.0}, {"date": "2019-10-23", "close": 24.68, "volume": 254307.0}, {"date": "2019-10-24", "close": 25.55, "volume": 244965.0}, {"date": "2019-10-25", "close": 25.6, "volume": 651627.0}, {"date": "2019-10-28", "close": 24.09, "volume": 321141.0}, {"date": "2019-10-29", "close": 24.47, "volume": 135242.0}, {"date": "2019-10-30", "close": 24.8, "volume": 141883.0}, {"date": "2019-10-31", "close": 25.19, "volume": 120530.0}, {"date": "2019-11-01", "close": 24.67, "volume": 100522.0}, {"date": "2019-11-04", "close": 24.57, "volume": 76111.0}, {"date": "2019-11-05", "close": 24.35, "volume": 117644.0}, {"date": "2019-11-06", "close": 23.78, "volume": 110684.0}, {"date": "2019-11-07", "close": 23.48, "volume": 93880.0}, {"date": "2019-11-08", "close": 23.93, "volume": 121383.0}, {"date": "2019-11-11", "close": 24.16, "volume": 125162.0}, {"date": "2019-11-12", "close": 24.36, "volume": 81036.0}, {"date": "2019-11-13", "close": 24.58, "volume": 151295.0}, {"date": "2019-11-14", "close": 24.55, "volume": 76626.0}, {"date": "2019-11-15", "close": 24.88, "volume": 97255.0}, {"date": "2019-11-18", "close": 24.47, "volume": 67247.0}, {"date": "2019-11-19", "close": 24.66, "volume": 61698.0}, {"date": "2019-11-20", "close": 24.85, "volume": 187370.0}, {"date": "2019-11-21", "close": 25.27, "volume": 158344.0}, {"date": "2019-11-22", "close": 25.14, "volume": 83190.0}, {"date": "2019-11-25", "close": 25.17, "volume": 134159.0}, {"date": "2019-11-26", "close": 25.36, "volume": 123864.0}, {"date": "2019-11-27", "close": 25.6, "volume": 66470.0}, {"date": "2019-11-29", "close": 25.33, "volume": 37237.0}, {"date": "2019-12-02", "close": 24.73, "volume": 254484.0}, {"date": "2019-12-03", "close": 26.23, "volume": 255138.0}, {"date": "2019-12-04", "close": 26.08, "volume": 125469.0}, {"date": "2019-12-05", "close": 26.1, "volume": 153225.0}, {"date": "2019-12-06", "close": 25.92, "volume": 175913.0}, {"date": "2019-12-09", "close": 25.265, "volume": 179309.0}, {"date": "2019-12-10", "close": 24.75, "volume": 133581.0}, {"date": "2019-12-11", "close": 24.6, "volume": 113155.0}, {"date": "2019-12-12", "close": 24.72, "volume": 92757.0}, {"date": "2019-12-13", "close": 24.33, "volume": 301155.0}, {"date": "2019-12-16", "close": 24.55, "volume": 246696.0}, {"date": "2019-12-17", "close": 24.71, "volume": 148246.0}, {"date": "2019-12-18", "close": 25.17, "volume": 192617.0}, {"date": "2019-12-19", "close": 25.52, "volume": 84926.0}, {"date": "2019-12-20", "close": 26.14, "volume": 345315.0}, {"date": "2019-12-23", "close": 25.58, "volume": 94409.0}, {"date": "2019-12-24", "close": 25.58, "volume": 37288.0}, {"date": "2019-12-26", "close": 25.35, "volume": 58821.0}, {"date": "2019-12-27", "close": 25.5, "volume": 81057.0}, {"date": "2019-12-30", "close": 25.41, "volume": 82053.0}, {"date": "2019-12-31", "close": 25.41, "volume": 122867.0}, {"date": "2020-01-02", "close": 25.81, "volume": 82374.0}, {"date": "2020-01-03", "close": 25.79, "volume": 124674.0}, {"date": "2020-01-06", "close": 25.71, "volume": 109838.0}, {"date": "2020-01-07", "close": 25.71, "volume": 71198.0}, {"date": "2020-01-08", "close": 25.77, "volume": 83802.0}, {"date": "2020-01-09", "close": 25.77, "volume": 108954.0}, {"date": "2020-01-10", "close": 25.915, "volume": 71813.0}, {"date": "2020-01-13", "close": 26.11, "volume": 62060.0}, {"date": "2020-01-14", "close": 25.85, "volume": 92750.0}, {"date": "2020-01-15", "close": 26.29, "volume": 155659.0}, {"date": "2020-01-16", "close": 27.67, "volume": 173101.0}, {"date": "2020-01-17", "close": 28.18, "volume": 151540.0}, {"date": "2020-01-21", "close": 28.635, "volume": 168863.0}, {"date": "2020-01-22", "close": 28.61, "volume": 365656.0}, {"date": "2020-01-23", "close": 29.16, "volume": 161230.0}, {"date": "2020-01-24", "close": 30.08, "volume": 195287.0}, {"date": "2020-01-27", "close": 30.21, "volume": 227721.0}, {"date": "2020-01-28", "close": 31.09, "volume": 333726.0}, {"date": "2020-01-29", "close": 33.46, "volume": 1052540.0}, {"date": "2020-01-30", "close": 33.0, "volume": 434125.0}, {"date": "2020-01-31", "close": 32.5, "volume": 371108.0}, {"date": "2020-02-03", "close": 32.5, "volume": 490376.0}, {"date": "2020-02-04", "close": 34.155, "volume": 371108.0}, {"date": "2020-02-05", "close": 35.45, "volume": 279085.0}, {"date": "2020-02-06", "close": 36.2, "volume": 157556.0}, {"date": "2020-02-07", "close": 35.97, "volume": 232153.0}, {"date": "2020-02-10", "close": 36.6, "volume": 132030.0}, {"date": "2020-02-11", "close": 36.51, "volume": 221068.0}, {"date": "2020-02-12", "close": 36.2, "volume": 195662.0}, {"date": "2020-02-13", "close": 36.85, "volume": 95372.0}, {"date": "2020-02-14", "close": 36.4, "volume": 101065.0}, {"date": "2020-02-18", "close": 35.62, "volume": 112260.0}, {"date": "2020-02-19", "close": 35.68, "volume": 180765.0}, {"date": "2020-02-20", "close": 35.0, "volume": 253248.0}, {"date": "2020-02-21", "close": 34.48, "volume": 138670.0}, {"date": "2020-02-24", "close": 33.5, "volume": 98129.0}, {"date": "2020-02-25", "close": 32.58, "volume": 98000.0}, {"date": "2020-02-26", "close": 31.585, "volume": 237995.0}, {"date": "2020-02-27", "close": 30.88, "volume": 213114.0}, {"date": "2020-02-28", "close": 32.13, "volume": 365269.0}, {"date": "2020-03-02", "close": 32.4, "volume": 274131.0}, {"date": "2020-03-03", "close": 30.23, "volume": 754191.0}, {"date": "2020-03-04", "close": 28.9, "volume": 384711.0}, {"date": "2020-03-05", "close": 28.1, "volume": 273402.0}, {"date": "2020-03-06", "close": 26.37, "volume": 276727.0}, {"date": "2020-03-09", "close": 24.25, "volume": 236476.0}, {"date": "2020-03-10", "close": 24.4, "volume": 310219.0}, {"date": "2020-03-11", "close": 24.45, "volume": 356520.0}, {"date": "2020-03-12", "close": 20.84, "volume": 420301.0}, {"date": "2020-03-13", "close": 20.46, "volume": 537322.0}, {"date": "2020-03-16", "close": 17.36, "volume": 496096.0}, {"date": "2020-03-17", "close": 17.09, "volume": 382077.0}, {"date": "2020-03-18", "close": 13.0, "volume": 289341.0}, {"date": "2020-03-19", "close": 14.85, "volume": 333037.0}, {"date": "2020-03-20", "close": 14.12, "volume": 415189.0}, {"date": "2020-03-23", "close": 14.63, "volume": 550149.0}, {"date": "2020-03-24", "close": 15.3, "volume": 360772.0}, {"date": "2020-03-25", "close": 16.7, "volume": 409161.0}, {"date": "2020-03-26", "close": 17.02, "volume": 333035.0}, {"date": "2020-03-27", "close": 15.87, "volume": 277207.0}, {"date": "2020-03-30", "close": 15.75, "volume": 318638.0}, {"date": "2020-03-31", "close": 16.7, "volume": 275002.0}, {"date": "2020-04-01", "close": 15.55, "volume": 237278.0}, {"date": "2020-04-02", "close": 15.81, "volume": 241761.0}, {"date": "2020-04-03", "close": 14.13, "volume": 250888.0}, {"date": "2020-04-06", "close": 16.35, "volume": 502735.0}, {"date": "2020-04-07", "close": 16.84, "volume": 312864.0}, {"date": "2020-04-08", "close": 18.83, "volume": 439384.0}, {"date": "2020-04-09", "close": 18.92, "volume": 398585.0}, {"date": "2020-04-13", "close": 18.24, "volume": 267894.0}, {"date": "2020-04-14", "close": 18.06, "volume": 258356.0}, {"date": "2020-04-15", "close": 17.13, "volume": 231260.0}, {"date": "2020-04-16", "close": 15.96, "volume": 189805.0}, {"date": "2020-04-17", "close": 17.25, "volume": 194113.0}, {"date": "2020-04-20", "close": 17.44, "volume": 119954.0}, {"date": "2020-04-21", "close": 16.26, "volume": 210300.0}, {"date": "2020-04-22", "close": 17.39, "volume": 188722.0}, {"date": "2020-04-23", "close": 17.43, "volume": 218217.0}, {"date": "2020-04-24", "close": 17.45, "volume": 133273.0}, {"date": "2020-04-27", "close": 18.43, "volume": 134276.0}, {"date": "2020-04-28", "close": 18.82, "volume": 164289.0}, {"date": "2020-04-29", "close": 20.12, "volume": 474400.0}, {"date": "2020-04-30", "close": 19.59, "volume": 181314.0}, {"date": "2020-05-01", "close": 18.06, "volume": 217902.0}, {"date": "2020-05-04", "close": 18.29, "volume": 185814.0}, {"date": "2020-05-05", "close": 18.23, "volume": 252518.0}, {"date": "2020-05-06", "close": 16.94, "volume": 177926.0}, {"date": "2020-05-07", "close": 18.26, "volume": 255104.0}, {"date": "2020-05-08", "close": 18.72, "volume": 169399.0}, {"date": "2020-05-11", "close": 18.12, "volume": 212927.0}, {"date": "2020-05-12", "close": 17.6, "volume": 233636.0}, {"date": "2020-05-13", "close": 16.73, "volume": 165974.0}, {"date": "2020-05-14", "close": 17.05, "volume": 155814.0}, {"date": "2020-05-15", "close": 17.57, "volume": 103534.0}, {"date": "2020-05-18", "close": 18.9, "volume": 154604.0}, {"date": "2020-05-19", "close": 18.4, "volume": 129201.0}, {"date": "2020-05-20", "close": 19.31, "volume": 136687.0}, {"date": "2020-05-21", "close": 20.09, "volume": 220602.0}, {"date": "2020-05-22", "close": 19.59, "volume": 411420.0}, {"date": "2020-05-26", "close": 20.07, "volume": 251694.0}, {"date": "2020-05-27", "close": 20.1, "volume": 239171.0}, {"date": "2020-05-28", "close": 19.43, "volume": 207464.0}, {"date": "2020-05-29", "close": 19.23, "volume": 392809.0}, {"date": "2020-06-01", "close": 20.13, "volume": 312183.0}, {"date": "2020-06-02", "close": 20.02, "volume": 714423.0}, {"date": "2020-06-03", "close": 21.41, "volume": 224463.0}, {"date": "2020-06-04", "close": 22.01, "volume": 319282.0}, {"date": "2020-06-05", "close": 23.68, "volume": 344005.0}, {"date": "2020-06-08", "close": 23.89, "volume": 242005.0}, {"date": "2020-06-09", "close": 23.5, "volume": 246673.0}, {"date": "2020-06-10", "close": 21.52, "volume": 357862.0}, {"date": "2020-06-11", "close": 20.16, "volume": 377159.0}, {"date": "2020-06-12", "close": 20.28, "volume": 145979.0}, {"date": "2020-06-15", "close": 20.77, "volume": 184578.0}, {"date": "2020-06-16", "close": 21.62, "volume": 143074.0}, {"date": "2020-06-17", "close": 20.6, "volume": 186487.0}, {"date": "2020-06-18", "close": 19.92, "volume": 173825.0}, {"date": "2020-06-19", "close": 19.14, "volume": 343880.0}, {"date": "2020-06-22", "close": 18.425, "volume": 271699.0}, {"date": "2020-06-23", "close": 18.32, "volume": 182977.0}, {"date": "2020-06-24", "close": 17.72, "volume": 268818.0}, {"date": "2020-06-25", "close": 17.36, "volume": 333752.0}, {"date": "2020-06-26", "close": 17.49, "volume": 442066.0}, {"date": "2020-06-29", "close": 18.09, "volume": 174764.0}, {"date": "2020-06-30", "close": 17.94, "volume": 170050.0}, {"date": "2020-07-01", "close": 17.5, "volume": 123722.0}, {"date": "2020-07-02", "close": 17.93, "volume": 222286.0}, {"date": "2020-07-06", "close": 17.99, "volume": 122497.0}, {"date": "2020-07-07", "close": 17.36, "volume": 279923.0}, {"date": "2020-07-08", "close": 16.92, "volume": 185049.0}, {"date": "2020-07-09", "close": 16.76, "volume": 186155.0}, {"date": "2020-07-10", "close": 17.27, "volume": 169033.0}, {"date": "2020-07-13", "close": 17.29, "volume": 188876.0}, {"date": "2020-07-14", "close": 16.9, "volume": 401564.0}, {"date": "2020-07-15", "close": 17.74, "volume": 609260.0}, {"date": "2020-07-16", "close": 17.09, "volume": 180289.0}, {"date": "2020-07-17", "close": 17.5, "volume": 168949.0}, {"date": "2020-07-20", "close": 18.25, "volume": 173280.0}, {"date": "2020-07-21", "close": 18.51, "volume": 280011.0}, {"date": "2020-07-22", "close": 18.52, "volume": 150638.0}, {"date": "2020-07-23", "close": 18.25, "volume": 123524.0}, {"date": "2020-07-24", "close": 17.735, "volume": 234218.0}, {"date": "2020-07-27", "close": 18.02, "volume": 140314.0}, {"date": "2020-07-28", "close": 17.88, "volume": 209557.0}, {"date": "2020-07-29", "close": 21.53, "volume": 424640.0}, {"date": "2020-07-30", "close": 21.09, "volume": 293239.0}, {"date": "2020-07-31", "close": 20.96, "volume": 257234.0}, {"date": "2020-08-03", "close": 20.88, "volume": 267152.0}, {"date": "2020-08-04", "close": 21.48, "volume": 234959.0}, {"date": "2020-08-05", "close": 21.69, "volume": 249417.0}, {"date": "2020-08-06", "close": 22.215, "volume": 158818.0}, {"date": "2020-08-07", "close": 23.525, "volume": 218270.0}, {"date": "2020-08-10", "close": 24.06, "volume": 195963.0}, {"date": "2020-08-11", "close": 24.02, "volume": 320481.0}, {"date": "2020-08-12", "close": 24.35, "volume": 168634.0}, {"date": "2020-08-13", "close": 24.03, "volume": 293639.0}, {"date": "2020-08-14", "close": 24.21, "volume": 163407.0}, {"date": "2020-08-17", "close": 24.44, "volume": 123620.0}, {"date": "2020-08-18", "close": 24.31, "volume": 298656.0}, {"date": "2020-08-19", "close": 24.85, "volume": 110601.0}, {"date": "2020-08-20", "close": 25.6, "volume": 131747.0}, {"date": "2020-08-21", "close": 25.11, "volume": 160519.0}, {"date": "2020-08-24", "close": 25.24, "volume": 186349.0}, {"date": "2020-08-25", "close": 24.86, "volume": 214146.0}, {"date": "2020-08-26", "close": 25.2, "volume": 148962.0}, {"date": "2020-08-27", "close": 25.36, "volume": 110695.0}, {"date": "2020-08-28", "close": 25.57, "volume": 99962.0}, {"date": "2020-08-31", "close": 25.37, "volume": 162475.0}, {"date": "2020-09-01", "close": 25.79, "volume": 117030.0}, {"date": "2020-09-02", "close": 25.69, "volume": 75762.0}, {"date": "2020-09-03", "close": 24.57, "volume": 164641.0}, {"date": "2020-09-04", "close": 23.92, "volume": 146143.0}, {"date": "2020-09-08", "close": 24.03, "volume": 135586.0}, {"date": "2020-09-09", "close": 24.23, "volume": 101324.0}, {"date": "2020-09-10", "close": 24.66, "volume": 119924.0}, {"date": "2020-09-11", "close": 24.3, "volume": 173894.0}, {"date": "2020-09-14", "close": 25.28, "volume": 125950.0}, {"date": "2020-09-15", "close": 25.67, "volume": 111809.0}, {"date": "2020-09-16", "close": 26.23, "volume": 141858.0}, {"date": "2020-09-17", "close": 26.15, "volume": 148416.0}, {"date": "2020-09-18", "close": 25.635, "volume": 326203.0}, {"date": "2020-09-21", "close": 24.13, "volume": 114110.0}, {"date": "2020-09-22", "close": 24.72, "volume": 66331.0}, {"date": "2020-09-23", "close": 23.85, "volume": 101704.0}, {"date": "2020-09-24", "close": 23.65, "volume": 116383.0}, {"date": "2020-09-25", "close": 24.32, "volume": 74341.0}, {"date": "2020-09-28", "close": 24.59, "volume": 75244.0}, {"date": "2020-09-29", "close": 24.59, "volume": 87529.0}, {"date": "2020-09-30", "close": 24.16, "volume": 188705.0}, {"date": "2020-10-01", "close": 24.75, "volume": 105268.0}, {"date": "2020-10-02", "close": 24.52, "volume": 60754.0}, {"date": "2020-10-05", "close": 24.91, "volume": 60370.0}, {"date": "2020-10-06", "close": 24.93, "volume": 83249.0}, {"date": "2020-10-07", "close": 25.18, "volume": 85178.0}, {"date": "2020-10-08", "close": 25.36, "volume": 67431.0}, {"date": "2020-10-09", "close": 27.48, "volume": 305368.0}, {"date": "2020-10-12", "close": 26.04, "volume": 128381.0}, {"date": "2020-10-13", "close": 26.67, "volume": 135730.0}, {"date": "2020-10-14", "close": 26.37, "volume": 99294.0}, {"date": "2020-10-15", "close": 26.66, "volume": 67878.0}, {"date": "2020-10-16", "close": 26.38, "volume": 68818.0}, {"date": "2020-10-19", "close": 26.34, "volume": 80855.0}, {"date": "2020-10-20", "close": 26.74, "volume": 94307.0}, {"date": "2020-10-21", "close": 25.64, "volume": 69049.0}, {"date": "2020-10-22", "close": 26.15, "volume": 77364.0}, {"date": "2020-10-23", "close": 26.72, "volume": 92830.0}, {"date": "2020-10-26", "close": 25.82, "volume": 114715.0}, {"date": "2020-10-27", "close": 25.39, "volume": 139526.0}, {"date": "2020-10-28", "close": 26.95, "volume": 312548.0}, {"date": "2020-10-29", "close": 27.45, "volume": 253861.0}, {"date": "2020-10-30", "close": 27.08, "volume": 206615.0}, {"date": "2020-11-02", "close": 27.48, "volume": 176803.0}, {"date": "2020-11-03", "close": 28.43, "volume": 211928.0}, {"date": "2020-11-04", "close": 28.51, "volume": 164216.0}, {"date": "2020-11-05", "close": 30.62, "volume": 166247.0}, {"date": "2020-11-06", "close": 30.85, "volume": 95555.0}, {"date": "2020-11-09", "close": 31.47, "volume": 208604.0}, {"date": "2020-11-10", "close": 31.68, "volume": 164443.0}, {"date": "2020-11-11", "close": 32.07, "volume": 85981.0}, {"date": "2020-11-12", "close": 32.75, "volume": 216511.0}, {"date": "2020-11-13", "close": 33.16, "volume": 96182.0}, {"date": "2020-11-16", "close": 34.05, "volume": 118288.0}, {"date": "2020-11-17", "close": 36.03, "volume": 224988.0}, {"date": "2020-11-18", "close": 37.65, "volume": 316557.0}, {"date": "2020-11-19", "close": 39.65, "volume": 226635.0}, {"date": "2020-11-20", "close": 40.66, "volume": 395999.0}, {"date": "2020-11-23", "close": 38.39, "volume": 252814.0}, {"date": "2020-11-24", "close": 38.38, "volume": 173051.0}, {"date": "2020-11-25", "close": 38.46, "volume": 346597.0}, {"date": "2020-11-27", "close": 38.43, "volume": 144064.0}, {"date": "2020-11-30", "close": 37.36, "volume": 365260.0}, {"date": "2020-12-01", "close": 37.15, "volume": 659406.0}, {"date": "2020-12-02", "close": 37.12, "volume": 266112.0}, {"date": "2020-12-03", "close": 38.28, "volume": 108080.0}, {"date": "2020-12-04", "close": 38.83, "volume": 86483.0}, {"date": "2020-12-07", "close": 40.07, "volume": 136248.0}, {"date": "2020-12-08", "close": 40.49, "volume": 126140.0}, {"date": "2020-12-09", "close": 39.44, "volume": 148810.0}, {"date": "2020-12-10", "close": 39.9, "volume": 78757.0}, {"date": "2020-12-11", "close": 39.67, "volume": 83508.0}, {"date": "2020-12-14", "close": 38.22, "volume": 115571.0}, {"date": "2020-12-15", "close": 39.22, "volume": 302802.0}, {"date": "2020-12-16", "close": 38.92, "volume": 81739.0}, {"date": "2020-12-17", "close": 40.56, "volume": 99130.0}, {"date": "2020-12-18", "close": 39.67, "volume": 395475.0}, {"date": "2020-12-21", "close": 40.08, "volume": 102102.0}, {"date": "2020-12-22", "close": 41.93, "volume": 126126.0}, {"date": "2020-12-23", "close": 41.82, "volume": 100613.0}, {"date": "2020-12-24", "close": 41.04, "volume": 35886.0}, {"date": "2020-12-28", "close": 39.8, "volume": 69323.0}, {"date": "2020-12-29", "close": 38.67, "volume": 90296.0}, {"date": "2020-12-30", "close": 38.67, "volume": 55977.0}, {"date": "2020-12-31", "close": 38.38, "volume": 84166.0}, {"date": "2021-01-04", "close": 37.12, "volume": 128733.0}, {"date": "2021-01-05", "close": 38.04, "volume": 100414.0}, {"date": "2021-01-06", "close": 39.87, "volume": 296779.0}, {"date": "2021-01-07", "close": 40.19, "volume": 172774.0}, {"date": "2021-01-08", "close": 39.34, "volume": 84359.0}, {"date": "2021-01-11", "close": 39.48, "volume": 92257.0}, {"date": "2021-01-12", "close": 40.55, "volume": 74003.0}, {"date": "2021-01-13", "close": 41.1, "volume": 89071.0}, {"date": "2021-01-14", "close": 42.55, "volume": 154021.0}, {"date": "2021-01-15", "close": 42.5, "volume": 105199.0}, {"date": "2021-01-19", "close": 41.23, "volume": 202892.0}, {"date": "2021-01-20", "close": 42.56, "volume": 102375.0}, {"date": "2021-01-21", "close": 43.22, "volume": 110807.0}, {"date": "2021-01-22", "close": 44.88, "volume": 171775.0}, {"date": "2021-01-25", "close": 48.39, "volume": 206589.0}, {"date": "2021-01-26", "close": 49.87, "volume": 400522.0}, {"date": "2021-01-27", "close": 40.255, "volume": 620214.0}, {"date": "2021-01-28", "close": 39.73, "volume": 257754.0}, {"date": "2021-01-29", "close": 36.79, "volume": 312875.0}, {"date": "2021-02-01", "close": 38.49, "volume": 214466.0}, {"date": "2021-02-02", "close": 41.83, "volume": 185311.0}, {"date": "2021-02-03", "close": 42.66, "volume": 304888.0}, {"date": "2021-02-04", "close": 43.75, "volume": 182516.0}, {"date": "2021-02-05", "close": 45.07, "volume": 98025.0}, {"date": "2021-02-08", "close": 47.82, "volume": 235147.0}, {"date": "2021-02-09", "close": 53.61, "volume": 307198.0}, {"date": "2021-02-10", "close": 54.68, "volume": 347336.0}, {"date": "2021-02-11", "close": 55.69, "volume": 126874.0}, {"date": "2021-02-12", "close": 56.36, "volume": 285636.0}, {"date": "2021-02-16", "close": 55.62, "volume": 166043.0}, {"date": "2021-02-17", "close": 55.6, "volume": 179167.0}, {"date": "2021-02-18", "close": 55.49, "volume": 139789.0}, {"date": "2021-02-19", "close": 57.25, "volume": 171791.0}, {"date": "2021-02-22", "close": 59.97, "volume": 184479.0}, {"date": "2021-02-23", "close": 59.16, "volume": 292439.0}, {"date": "2021-02-24", "close": 60.16, "volume": 199504.0}, {"date": "2021-02-25", "close": 58.95, "volume": 230286.0}, {"date": "2021-02-26", "close": 59.59, "volume": 300079.0}, {"date": "2021-03-01", "close": 62.91, "volume": 269975.0}, {"date": "2021-03-02", "close": 61.37, "volume": 476688.0}, {"date": "2021-03-03", "close": 59.21, "volume": 278290.0}, {"date": "2021-03-04", "close": 52.04, "volume": 418796.0}, {"date": "2021-03-05", "close": 54.15, "volume": 344379.0}, {"date": "2021-03-08", "close": 54.04, "volume": 156856.0}, {"date": "2021-03-09", "close": 55.47, "volume": 254000.0}, {"date": "2021-03-10", "close": 57.0, "volume": 107385.0}, {"date": "2021-03-11", "close": 61.25, "volume": 106076.0}, {"date": "2021-03-12", "close": 59.92, "volume": 110441.0}, {"date": "2021-03-15", "close": 58.49, "volume": 193894.0}, {"date": "2021-03-16", "close": 57.34, "volume": 139393.0}, {"date": "2021-03-17", "close": 58.77, "volume": 101338.0}, {"date": "2021-03-18", "close": 54.51, "volume": 121336.0}, {"date": "2021-03-19", "close": 54.37, "volume": 332949.0}, {"date": "2021-03-22", "close": 51.93, "volume": 208071.0}, {"date": "2021-03-23", "close": 50.14, "volume": 160940.0}, {"date": "2021-03-24", "close": 47.14, "volume": 185959.0}, {"date": "2021-03-25", "close": 48.07, "volume": 312306.0}, {"date": "2021-03-26", "close": 48.34, "volume": 200527.0}, {"date": "2021-03-29", "close": 45.54, "volume": 173237.0}, {"date": "2021-03-30", "close": 46.52, "volume": 117039.0}, {"date": "2021-03-31", "close": 47.96, "volume": 256278.0}, {"date": "2021-04-01", "close": 49.78, "volume": 126736.0}, {"date": "2021-04-05", "close": 50.48, "volume": 104620.0}, {"date": "2021-04-06", "close": 51.06, "volume": 77368.0}, {"date": "2021-04-07", "close": 48.67, "volume": 71811.0}, {"date": "2021-04-08", "close": 50.26, "volume": 96429.0}, {"date": "2021-04-09", "close": 50.42, "volume": 91958.0}, {"date": "2021-04-12", "close": 49.11, "volume": 80168.0}, {"date": "2021-04-13", "close": 49.3, "volume": 103001.0}, {"date": "2021-04-14", "close": 49.3, "volume": 71893.0}, {"date": "2021-04-15", "close": 49.8, "volume": 64819.0}, {"date": "2021-04-16", "close": 50.44, "volume": 92013.0}, {"date": "2021-04-19", "close": 49.25, "volume": 96722.0}, {"date": "2021-04-20", "close": 48.33, "volume": 103735.0}, {"date": "2021-04-21", "close": 50.52, "volume": 151482.0}, {"date": "2021-04-22", "close": 50.82, "volume": 117218.0}, {"date": "2021-04-23", "close": 50.99, "volume": 156831.0}, {"date": "2021-04-26", "close": 52.54, "volume": 71286.0}, {"date": "2021-04-27", "close": 52.38, "volume": 94108.0}, {"date": "2021-04-28", "close": 53.16, "volume": 80757.0}, {"date": "2021-04-29", "close": 51.32, "volume": 99224.0}, {"date": "2021-04-30", "close": 50.41, "volume": 71525.0}, {"date": "2021-05-03", "close": 50.67, "volume": 141810.0}, {"date": "2021-05-04", "close": 49.78, "volume": 108976.0}, {"date": "2021-05-05", "close": 50.11, "volume": 64928.0}, {"date": "2021-05-06", "close": 51.25, "volume": 133582.0}, {"date": "2021-05-07", "close": 52.15, "volume": 76486.0}, {"date": "2021-05-10", "close": 49.52, "volume": 120632.0}, {"date": "2021-05-11", "close": 48.34, "volume": 104315.0}, {"date": "2021-05-12", "close": 45.75, "volume": 90849.0}, {"date": "2021-05-13", "close": 46.0, "volume": 73301.0}, {"date": "2021-05-14", "close": 48.05, "volume": 53263.0}, {"date": "2021-05-17", "close": 47.18, "volume": 66836.0}, {"date": "2021-05-18", "close": 47.28, "volume": 98383.0}, {"date": "2021-05-19", "close": 47.06, "volume": 137792.0}, {"date": "2021-05-20", "close": 47.89, "volume": 87077.0}, {"date": "2021-05-21", "close": 49.02, "volume": 74320.0}, {"date": "2021-05-24", "close": 50.21, "volume": 76183.0}, {"date": "2021-05-25", "close": 50.61, "volume": 75713.0}, {"date": "2021-05-26", "close": 52.89, "volume": 94237.0}, {"date": "2021-05-27", "close": 52.23, "volume": 184784.0}, {"date": "2021-05-28", "close": 50.79, "volume": 144418.0}, {"date": "2021-06-01", "close": 52.21, "volume": 176531.0}, {"date": "2021-06-02", "close": 52.35, "volume": 885760.0}, {"date": "2021-06-03", "close": 53.25, "volume": 137277.0}, {"date": "2021-06-04", "close": 54.55, "volume": 131719.0}, {"date": "2021-06-07", "close": 56.83, "volume": 112092.0}, {"date": "2021-06-08", "close": 58.01, "volume": 127745.0}, {"date": "2021-06-09", "close": 55.03, "volume": 98112.0}, {"date": "2021-06-10", "close": 54.69, "volume": 74031.0}, {"date": "2021-06-11", "close": 56.29, "volume": 135839.0}, {"date": "2021-06-14", "close": 56.07, "volume": 86641.0}, {"date": "2021-06-15", "close": 54.11, "volume": 152702.0}, {"date": "2021-06-16", "close": 53.93, "volume": 115540.0}, {"date": "2021-06-17", "close": 54.37, "volume": 69203.0}, {"date": "2021-06-18", "close": 54.39, "volume": 251032.0}, {"date": "2021-06-21", "close": 54.34, "volume": 114368.0}, {"date": "2021-06-22", "close": 54.27, "volume": 48366.0}, {"date": "2021-06-23", "close": 55.1, "volume": 64577.0}, {"date": "2021-06-24", "close": 57.03, "volume": 116643.0}, {"date": "2021-06-25", "close": 55.89, "volume": 292342.0}, {"date": "2021-06-28", "close": 56.93, "volume": 95406.0}, {"date": "2021-06-29", "close": 56.75, "volume": 89046.0}, {"date": "2021-06-30", "close": 56.87, "volume": 292500.0}, {"date": "2021-07-01", "close": 56.98, "volume": 79527.0}, {"date": "2021-07-02", "close": 57.23, "volume": 48732.0}, {"date": "2021-07-06", "close": 58.45, "volume": 242271.0}, {"date": "2021-07-07", "close": 55.69, "volume": 104760.0}, {"date": "2021-07-08", "close": 55.69, "volume": 95042.0}, {"date": "2021-07-09", "close": 57.33, "volume": 49385.0}, {"date": "2021-07-12", "close": 57.57, "volume": 83860.0}, {"date": "2021-07-13", "close": 57.01, "volume": 110480.0}, {"date": "2021-07-14", "close": 56.8, "volume": 75363.0}, {"date": "2021-07-15", "close": 56.85, "volume": 71855.0}, {"date": "2021-07-16", "close": 55.41, "volume": 123807.0}, {"date": "2021-07-19", "close": 54.12, "volume": 87933.0}, {"date": "2021-07-20", "close": 55.32, "volume": 154777.0}, {"date": "2021-07-21", "close": 56.84, "volume": 75768.0}, {"date": "2021-07-22", "close": 54.72, "volume": 55437.0}, {"date": "2021-07-23", "close": 54.58, "volume": 53903.0}, {"date": "2021-07-26", "close": 56.64, "volume": 74222.0}, {"date": "2021-07-27", "close": 54.84, "volume": 91916.0}, {"date": "2021-07-28", "close": 56.73, "volume": 67157.0}, {"date": "2021-07-29", "close": 56.29, "volume": 47994.0}, {"date": "2021-07-30", "close": 55.56, "volume": 58726.0}, {"date": "2021-08-02", "close": 55.94, "volume": 78517.0}, {"date": "2021-08-03", "close": 55.73, "volume": 62291.0}, {"date": "2021-08-04", "close": 55.02, "volume": 41845.0}, {"date": "2021-08-05", "close": 57.22, "volume": 52948.0}, {"date": "2021-08-06", "close": 56.94, "volume": 52329.0}, {"date": "2021-08-09", "close": 56.6, "volume": 41442.0}, {"date": "2021-08-10", "close": 56.34, "volume": 52088.0}, {"date": "2021-08-11", "close": 57.32, "volume": 46534.0}, {"date": "2021-08-12", "close": 57.91, "volume": 58160.0}, {"date": "2021-08-13", "close": 56.86, "volume": 47381.0}, {"date": "2021-08-16", "close": 53.74, "volume": 83570.0}, {"date": "2021-08-17", "close": 51.61, "volume": 79147.0}, {"date": "2021-08-18", "close": 50.29, "volume": 40801.0}, {"date": "2021-08-19", "close": 50.2, "volume": 76822.0}, {"date": "2021-08-20", "close": 52.91, "volume": 73573.0}, {"date": "2021-08-23", "close": 53.0, "volume": 68900.0}, {"date": "2021-08-24", "close": 52.61, "volume": 57754.0}, {"date": "2021-08-25", "close": 53.13, "volume": 58346.0}, {"date": "2021-08-26", "close": 55.05, "volume": 110860.0}, {"date": "2021-08-27", "close": 57.3, "volume": 108484.0}, {"date": "2021-08-30", "close": 56.73, "volume": 62683.0}, {"date": "2021-08-31", "close": 56.83, "volume": 78685.0}, {"date": "2021-09-01", "close": 57.04, "volume": 47943.0}, {"date": "2021-09-02", "close": 58.12, "volume": 55063.0}, {"date": "2021-09-03", "close": 55.83, "volume": 62170.0}, {"date": "2021-09-07", "close": 53.82, "volume": 113436.0}, {"date": "2021-09-08", "close": 53.76, "volume": 104985.0}, {"date": "2021-09-09", "close": 53.37, "volume": 57207.0}, {"date": "2021-09-10", "close": 51.0, "volume": 87064.0}, {"date": "2021-09-13", "close": 50.78, "volume": 79380.0}, {"date": "2021-09-14", "close": 50.59, "volume": 94238.0}, {"date": "2021-09-15", "close": 52.42, "volume": 67785.0}, {"date": "2021-09-16", "close": 51.71, "volume": 65007.0}, {"date": "2021-09-17", "close": 53.19, "volume": 440833.0}, {"date": "2021-09-20", "close": 50.73, "volume": 79114.0}, {"date": "2021-09-21", "close": 51.1, "volume": 65706.0}, {"date": "2021-09-22", "close": 52.4, "volume": 41766.0}, {"date": "2021-09-23", "close": 53.84, "volume": 44316.0}, {"date": "2021-09-24", "close": 52.64, "volume": 50054.0}, {"date": "2021-09-27", "close": 53.36, "volume": 44010.0}, {"date": "2021-09-28", "close": 50.91, "volume": 42830.0}, {"date": "2021-09-29", "close": 51.54, "volume": 77344.0}, {"date": "2021-09-30", "close": 52.36, "volume": 132588.0}, {"date": "2021-10-01", "close": 55.2, "volume": 99272.0}, {"date": "2021-10-04", "close": 53.5, "volume": 64524.0}, {"date": "2021-10-05", "close": 51.99, "volume": 54769.0}, {"date": "2021-10-06", "close": 52.95, "volume": 34362.0}, {"date": "2021-10-07", "close": 54.1, "volume": 33771.0}, {"date": "2021-10-08", "close": 52.2, "volume": 50283.0}, {"date": "2021-10-11", "close": 51.91, "volume": 39992.0}, {"date": "2021-10-12", "close": 52.02, "volume": 42330.0}, {"date": "2021-10-13", "close": 53.67, "volume": 35342.0}, {"date": "2021-10-14", "close": 54.21, "volume": 33071.0}, {"date": "2021-10-15", "close": 53.46, "volume": 80387.0}, {"date": "2021-10-18", "close": 53.0, "volume": 80109.0}, {"date": "2021-10-19", "close": 53.19, "volume": 52315.0}, {"date": "2021-10-20", "close": 53.03, "volume": 44743.0}, {"date": "2021-10-21", "close": 52.52, "volume": 47625.0}, {"date": "2021-10-22", "close": 51.7, "volume": 62496.0}, {"date": "2021-10-25", "close": 52.26, "volume": 57756.0}, {"date": "2021-10-26", "close": 52.36, "volume": 86174.0}, {"date": "2021-10-27", "close": 41.92, "volume": 395270.0}, {"date": "2021-10-28", "close": 42.82, "volume": 232076.0}, {"date": "2021-10-29", "close": 47.72, "volume": 242196.0}, {"date": "2021-11-01", "close": 47.51, "volume": 111320.0}, {"date": "2021-11-02", "close": 47.51, "volume": 76320.0}, {"date": "2021-11-03", "close": 48.52, "volume": 63170.0}, {"date": "2021-11-04", "close": 47.8, "volume": 51309.0}, {"date": "2021-11-05", "close": 49.82, "volume": 68917.0}, {"date": "2021-11-08", "close": 50.85, "volume": 81307.0}, {"date": "2021-11-09", "close": 51.5, "volume": 58280.0}, {"date": "2021-11-10", "close": 49.52, "volume": 115642.0}, {"date": "2021-11-11", "close": 47.4, "volume": 110304.0}, {"date": "2021-11-12", "close": 47.87, "volume": 40193.0}, {"date": "2021-11-15", "close": 47.53, "volume": 65991.0}, {"date": "2021-11-16", "close": 48.31, "volume": 59152.0}, {"date": "2021-11-17", "close": 45.44, "volume": 65737.0}, {"date": "2021-11-18", "close": 44.01, "volume": 75194.0}, {"date": "2021-11-19", "close": 44.55, "volume": 79213.0}, {"date": "2021-11-22", "close": 43.94, "volume": 82193.0}, {"date": "2021-11-23", "close": 44.59, "volume": 77092.0}, {"date": "2021-11-24", "close": 45.04, "volume": 23515.0}, {"date": "2021-11-26", "close": 43.51, "volume": 54712.0}, {"date": "2021-11-29", "close": 43.76, "volume": 128319.0}, {"date": "2021-11-30", "close": 43.55, "volume": 138131.0}, {"date": "2021-12-01", "close": 43.02, "volume": 178315.0}, {"date": "2021-12-02", "close": 44.12, "volume": 110290.0}, {"date": "2021-12-03", "close": 42.16, "volume": 59456.0}, {"date": "2021-12-06", "close": 45.21, "volume": 119471.0}, {"date": "2021-12-07", "close": 47.16, "volume": 93558.0}, {"date": "2021-12-08", "close": 47.79, "volume": 39768.0}, {"date": "2021-12-09", "close": 45.75, "volume": 80391.0}, {"date": "2021-12-10", "close": 45.41, "volume": 58650.0}, {"date": "2021-12-13", "close": 43.69, "volume": 67790.0}, {"date": "2021-12-14", "close": 43.23, "volume": 67057.0}, {"date": "2021-12-15", "close": 44.56, "volume": 98748.0}, {"date": "2021-12-16", "close": 41.48, "volume": 123927.0}, {"date": "2021-12-17", "close": 41.68, "volume": 630777.0}, {"date": "2021-12-20", "close": 43.3, "volume": 128119.0}, {"date": "2021-12-21", "close": 44.46, "volume": 68426.0}, {"date": "2021-12-22", "close": 44.61, "volume": 51204.0}, {"date": "2021-12-23", "close": 44.44, "volume": 35200.0}, {"date": "2021-12-27", "close": 44.6, "volume": 75572.0}, {"date": "2021-12-28", "close": 43.76, "volume": 55841.0}, {"date": "2021-12-29", "close": 43.56, "volume": 69570.0}, {"date": "2021-12-30", "close": 44.28, "volume": 79387.0}, {"date": "2021-12-31", "close": 44.46, "volume": 126692.0}, {"date": "2022-01-03", "close": 44.26, "volume": 95015.0}, {"date": "2022-01-04", "close": 44.7, "volume": 80132.0}, {"date": "2022-01-05", "close": 42.94, "volume": 119353.0}, {"date": "2022-01-06", "close": 44.03, "volume": 92413.0}, {"date": "2022-01-07", "close": 43.47, "volume": 94335.0}, {"date": "2022-01-10", "close": 41.97, "volume": 113802.0}, {"date": "2022-01-11", "close": 42.55, "volume": 83380.0}, {"date": "2022-01-12", "close": 42.5, "volume": 83687.0}, {"date": "2022-01-13", "close": 41.85, "volume": 88889.0}, {"date": "2022-01-14", "close": 40.99, "volume": 64357.0}, {"date": "2022-01-18", "close": 39.01, "volume": 74472.0}, {"date": "2022-01-19", "close": 37.49, "volume": 101118.0}, {"date": "2022-01-20", "close": 36.83, "volume": 67306.0}, {"date": "2022-01-21", "close": 36.0, "volume": 84878.0}, {"date": "2022-01-24", "close": 37.21, "volume": 163467.0}, {"date": "2022-01-25", "close": 36.33, "volume": 131945.0}, {"date": "2022-01-26", "close": 36.55, "volume": 174077.0}, {"date": "2022-01-27", "close": 35.31, "volume": 102858.0}, {"date": "2022-01-28", "close": 36.95, "volume": 144375.0}, {"date": "2022-01-31", "close": 38.06, "volume": 107984.0}, {"date": "2022-02-01", "close": 38.73, "volume": 91320.0}, {"date": "2022-02-02", "close": 37.45, "volume": 96927.0}, {"date": "2022-02-03", "close": 36.57, "volume": 79645.0}, {"date": "2022-02-04", "close": 37.64, "volume": 98296.0}, {"date": "2022-02-07", "close": 37.1, "volume": 83870.0}, {"date": "2022-02-08", "close": 38.45, "volume": 71020.0}, {"date": "2022-02-09", "close": 39.91, "volume": 126133.0}, {"date": "2022-02-10", "close": 39.83, "volume": 114179.0}, {"date": "2022-02-11", "close": 39.18, "volume": 109038.0}, {"date": "2022-02-14", "close": 39.71, "volume": 82816.0}, {"date": "2022-02-15", "close": 41.02, "volume": 62933.0}, {"date": "2022-02-16", "close": 41.41, "volume": 51853.0}, {"date": "2022-02-17", "close": 39.77, "volume": 56586.0}, {"date": "2022-02-18", "close": 39.06, "volume": 79068.0}, {"date": "2022-02-22", "close": 39.06, "volume": 73121.0}, {"date": "2022-02-23", "close": 39.21, "volume": 84419.0}, {"date": "2022-02-24", "close": 42.06, "volume": 97551.0}, {"date": "2022-02-25", "close": 41.13, "volume": 53107.0}, {"date": "2022-02-28", "close": 42.03, "volume": 76611.0}, {"date": "2022-03-01", "close": 40.7, "volume": 79851.0}, {"date": "2022-03-02", "close": 42.15, "volume": 54406.0}, {"date": "2022-03-03", "close": 41.41, "volume": 56968.0}, {"date": "2022-03-04", "close": 40.84, "volume": 92412.0}, {"date": "2022-03-07", "close": 40.73, "volume": 53025.0}, {"date": "2022-03-08", "close": 40.02, "volume": 60422.0}, {"date": "2022-03-09", "close": 42.15, "volume": 36047.0}, {"date": "2022-03-10", "close": 41.79, "volume": 63243.0}, {"date": "2022-03-11", "close": 39.62, "volume": 80749.0}, {"date": "2022-03-14", "close": 37.95, "volume": 78930.0}, {"date": "2022-03-15", "close": 38.4, "volume": 75940.0}, {"date": "2022-03-16", "close": 40.7, "volume": 56984.0}, {"date": "2022-03-17", "close": 41.5, "volume": 43349.0}, {"date": "2022-03-18", "close": 41.89, "volume": 123418.0}, {"date": "2022-03-21", "close": 41.64, "volume": 40186.0}, {"date": "2022-03-22", "close": 42.7, "volume": 40997.0}, {"date": "2022-03-23", "close": 41.45, "volume": 31772.0}, {"date": "2022-03-24", "close": 41.96, "volume": 21393.0}, {"date": "2022-03-25", "close": 41.32, "volume": 39018.0}, {"date": "2022-03-28", "close": 40.52, "volume": 68984.0}, {"date": "2022-03-29", "close": 41.84, "volume": 78194.0}, {"date": "2022-03-30", "close": 40.26, "volume": 52390.0}, {"date": "2022-03-31", "close": 39.88, "volume": 67384.0}, {"date": "2022-04-01", "close": 40.22, "volume": 104457.0}, {"date": "2022-04-04", "close": 41.42, "volume": 68269.0}, {"date": "2022-04-05", "close": 40.56, "volume": 85797.0}, {"date": "2022-04-06", "close": 39.27, "volume": 86695.0}, {"date": "2022-04-07", "close": 38.58, "volume": 91733.0}, {"date": "2022-04-08", "close": 37.64, "volume": 78998.0}, {"date": "2022-04-11", "close": 37.16, "volume": 76469.0}, {"date": "2022-04-12", "close": 37.74, "volume": 130840.0}, {"date": "2022-04-13", "close": 39.11, "volume": 68261.0}, {"date": "2022-04-14", "close": 38.05, "volume": 63897.0}, {"date": "2022-04-18", "close": 37.59, "volume": 46819.0}, {"date": "2022-04-19", "close": 38.21, "volume": 44943.0}, {"date": "2022-04-20", "close": 37.33, "volume": 52668.0}, {"date": "2022-04-21", "close": 37.24, "volume": 53168.0}, {"date": "2022-04-22", "close": 36.54, "volume": 60532.0}, {"date": "2022-04-25", "close": 37.18, "volume": 47607.0}, {"date": "2022-04-26", "close": 36.12, "volume": 61693.0}, {"date": "2022-04-27", "close": 35.64, "volume": 50393.0}, {"date": "2022-04-28", "close": 36.95, "volume": 50061.0}, {"date": "2022-04-29", "close": 36.81, "volume": 139712.0}, {"date": "2022-05-02", "close": 37.69, "volume": 74611.0}, {"date": "2022-05-03", "close": 37.48, "volume": 96246.0}, {"date": "2022-05-04", "close": 37.83, "volume": 41700.0}, {"date": "2022-05-05", "close": 36.48, "volume": 77696.0}, {"date": "2022-05-06", "close": 34.61, "volume": 65410.0}, {"date": "2022-05-09", "close": 33.49, "volume": 79918.0}, {"date": "2022-05-10", "close": 33.56, "volume": 60508.0}, {"date": "2022-05-11", "close": 32.41, "volume": 81838.0}, {"date": "2022-05-12", "close": 34.28, "volume": 84464.0}, {"date": "2022-05-13", "close": 36.06, "volume": 72131.0}, {"date": "2022-05-16", "close": 36.04, "volume": 89674.0}, {"date": "2022-05-17", "close": 35.94, "volume": 81724.0}, {"date": "2022-05-18", "close": 39.6, "volume": 442488.0}, {"date": "2022-05-19", "close": 41.29, "volume": 161379.0}, {"date": "2022-05-20", "close": 41.49, "volume": 86420.0}, {"date": "2022-05-23", "close": 38.75, "volume": 106986.0}, {"date": "2022-05-24", "close": 37.89, "volume": 106026.0}, {"date": "2022-05-25", "close": 38.06, "volume": 77409.0}, {"date": "2022-05-26", "close": 39.21, "volume": 75821.0}, {"date": "2022-05-27", "close": 40.84, "volume": 51592.0}, {"date": "2022-05-31", "close": 40.87, "volume": 193071.0}, {"date": "2022-06-01", "close": 41.1, "volume": 73064.0}, {"date": "2022-06-02", "close": 42.1, "volume": 90238.0}, {"date": "2022-06-03", "close": 41.44, "volume": 75122.0}, {"date": "2022-06-06", "close": 41.75, "volume": 76746.0}, {"date": "2022-06-07", "close": 43.22, "volume": 67975.0}, {"date": "2022-06-08", "close": 43.06, "volume": 58134.0}, {"date": "2022-06-09", "close": 41.9, "volume": 65405.0}, {"date": "2022-06-10", "close": 40.19, "volume": 62463.0}, {"date": "2022-06-13", "close": 37.8, "volume": 106669.0}, {"date": "2022-06-14", "close": 39.12, "volume": 102393.0}, {"date": "2022-06-15", "close": 39.62, "volume": 92121.0}, {"date": "2022-06-16", "close": 36.56, "volume": 113676.0}, {"date": "2022-06-17", "close": 39.73, "volume": 197793.0}, {"date": "2022-06-21", "close": 39.91, "volume": 83866.0}, {"date": "2022-06-22", "close": 40.59, "volume": 97103.0}, {"date": "2022-06-23", "close": 41.98, "volume": 88852.0}, {"date": "2022-06-24", "close": 43.37, "volume": 463699.0}, {"date": "2022-06-27", "close": 43.73, "volume": 55063.0}, {"date": "2022-06-28", "close": 43.22, "volume": 110619.0}, {"date": "2022-06-29", "close": 44.72, "volume": 146565.0}, {"date": "2022-06-30", "close": 47.27, "volume": 215088.0}, {"date": "2022-07-01", "close": 49.25, "volume": 155403.0}, {"date": "2022-07-05", "close": 49.97, "volume": 145121.0}, {"date": "2022-07-06", "close": 49.63, "volume": 121329.0}, {"date": "2022-07-07", "close": 50.99, "volume": 120633.0}, {"date": "2022-07-08", "close": 50.16, "volume": 78907.0}, {"date": "2022-07-11", "close": 49.53, "volume": 77219.0}, {"date": "2022-07-12", "close": 48.51, "volume": 57119.0}, {"date": "2022-07-13", "close": 48.0, "volume": 70329.0}, {"date": "2022-07-14", "close": 47.65, "volume": 51949.0}, {"date": "2022-07-15", "close": 49.15, "volume": 59490.0}, {"date": "2022-07-18", "close": 48.97, "volume": 112091.0}, {"date": "2022-07-19", "close": 50.33, "volume": 121125.0}, {"date": "2022-07-20", "close": 50.68, "volume": 166870.0}, {"date": "2022-07-21", "close": 52.78, "volume": 123207.0}, {"date": "2022-07-22", "close": 51.35, "volume": 80902.0}, {"date": "2022-07-25", "close": 51.74, "volume": 84888.0}, {"date": "2022-07-26", "close": 51.54, "volume": 102902.0}, {"date": "2022-07-27", "close": 48.73, "volume": 842261.0}, {"date": "2022-07-28", "close": 48.19, "volume": 144743.0}, {"date": "2022-07-29", "close": 48.3, "volume": 90507.0}, {"date": "2022-08-01", "close": 48.48, "volume": 142673.0}, {"date": "2022-08-02", "close": 48.9, "volume": 83904.0}, {"date": "2022-08-03", "close": 49.84, "volume": 55724.0}, {"date": "2022-08-04", "close": 50.48, "volume": 84438.0}, {"date": "2022-08-05", "close": 50.5, "volume": 57982.0}, {"date": "2022-08-08", "close": 50.31, "volume": 55974.0}, {"date": "2022-08-09", "close": 49.78, "volume": 90562.0}, {"date": "2022-08-10", "close": 51.74, "volume": 83513.0}, {"date": "2022-08-11", "close": 52.4, "volume": 54385.0}, {"date": "2022-08-12", "close": 53.78, "volume": 72249.0}, {"date": "2022-08-15", "close": 54.97, "volume": 94020.0}, {"date": "2022-08-16", "close": 53.69, "volume": 86965.0}, {"date": "2022-08-17", "close": 52.52, "volume": 51513.0}, {"date": "2022-08-18", "close": 53.53, "volume": 46607.0}, {"date": "2022-08-19", "close": 52.47, "volume": 42392.0}, {"date": "2022-08-22", "close": 51.54, "volume": 77056.0}, {"date": "2022-08-23", "close": 50.52, "volume": 41469.0}, {"date": "2022-08-24", "close": 51.01, "volume": 47414.0}, {"date": "2022-08-25", "close": 52.92, "volume": 41135.0}, {"date": "2022-08-26", "close": 50.73, "volume": 58507.0}, {"date": "2022-08-29", "close": 51.13, "volume": 34942.0}, {"date": "2022-08-30", "close": 51.51, "volume": 50961.0}, {"date": "2022-08-31", "close": 51.77, "volume": 148979.0}, {"date": "2022-09-01", "close": 50.19, "volume": 65818.0}, {"date": "2022-09-02", "close": 49.84, "volume": 58703.0}, {"date": "2022-09-06", "close": 47.77, "volume": 79040.0}, {"date": "2022-09-07", "close": 48.78, "volume": 51454.0}, {"date": "2022-09-08", "close": 48.95, "volume": 44174.0}, {"date": "2022-09-09", "close": 49.73, "volume": 30992.0}, {"date": "2022-09-12", "close": 49.37, "volume": 59315.0}, {"date": "2022-09-13", "close": 47.31, "volume": 70325.0}, {"date": "2022-09-14", "close": 47.22, "volume": 40257.0}, {"date": "2022-09-15", "close": 46.77, "volume": 60435.0}, {"date": "2022-09-16", "close": 49.68, "volume": 186245.0}, {"date": "2022-09-19", "close": 49.99, "volume": 57670.0}, {"date": "2022-09-20", "close": 50.94, "volume": 69413.0}, {"date": "2022-09-21", "close": 51.0, "volume": 141516.0}, {"date": "2022-09-22", "close": 50.94, "volume": 91170.0}, {"date": "2022-09-23", "close": 47.4, "volume": 174363.0}, {"date": "2022-09-26", "close": 50.68, "volume": 450079.0}, {"date": "2022-09-27", "close": 50.38, "volume": 86481.0}, {"date": "2022-09-28", "close": 52.38, "volume": 200860.0}, {"date": "2022-09-29", "close": 52.34, "volume": 85601.0}, {"date": "2022-09-30", "close": 55.35, "volume": 374922.0}, {"date": "2022-10-03", "close": 54.52, "volume": 162532.0}, {"date": "2022-10-04", "close": 55.12, "volume": 165905.0}, {"date": "2022-10-05", "close": 55.19, "volume": 132592.0}, {"date": "2022-10-06", "close": 56.91, "volume": 170571.0}, {"date": "2022-10-07", "close": 54.22, "volume": 163936.0}, {"date": "2022-10-10", "close": 54.26, "volume": 70692.0}, {"date": "2022-10-11", "close": 53.4, "volume": 138085.0}, {"date": "2022-10-12", "close": 52.65, "volume": 94886.0}, {"date": "2022-10-13", "close": 53.27, "volume": 168261.0}, {"date": "2022-10-14", "close": 52.9, "volume": 78355.0}, {"date": "2022-10-17", "close": 53.29, "volume": 129606.0}, {"date": "2022-10-18", "close": 53.23, "volume": 338803.0}, {"date": "2022-10-19", "close": 52.88, "volume": 117233.0}, {"date": "2022-10-20", "close": 53.01, "volume": 192162.0}, {"date": "2022-10-21", "close": 53.38, "volume": 269609.0}, {"date": "2022-10-24", "close": 54.98, "volume": 243592.0}, {"date": "2022-10-25", "close": 54.86, "volume": 193625.0}, {"date": "2022-10-26", "close": 62.15, "volume": 326639.0}, {"date": "2022-10-27", "close": 61.25, "volume": 327746.0}, {"date": "2022-10-28", "close": 62.9, "volume": 214139.0}, {"date": "2022-10-31", "close": 64.17, "volume": 191288.0}, {"date": "2022-11-01", "close": 62.58, "volume": 157603.0}, {"date": "2022-11-02", "close": 60.03, "volume": 149030.0}, {"date": "2022-11-03", "close": 61.5, "volume": 155993.0}, {"date": "2022-11-04", "close": 62.25, "volume": 207094.0}, {"date": "2022-11-07", "close": 63.88, "volume": 141288.0}, {"date": "2022-11-08", "close": 64.2, "volume": 198377.0}, {"date": "2022-11-09", "close": 64.41, "volume": 121909.0}, {"date": "2022-11-10", "close": 64.56, "volume": 192126.0}, {"date": "2022-11-11", "close": 65.05, "volume": 98164.0}, {"date": "2022-11-14", "close": 65.0, "volume": 103130.0}, {"date": "2022-11-15", "close": 67.0, "volume": 105760.0}, {"date": "2022-11-16", "close": 67.18, "volume": 165168.0}, {"date": "2022-11-17", "close": 67.63, "volume": 170195.0}, {"date": "2022-11-18", "close": 65.92, "volume": 87911.0}, {"date": "2022-11-21", "close": 65.17, "volume": 68058.0}, {"date": "2022-11-22", "close": 65.31, "volume": 59376.0}, {"date": "2022-11-23", "close": 65.02, "volume": 48019.0}, {"date": "2022-11-25", "close": 65.19, "volume": 46557.0}, {"date": "2022-11-28", "close": 64.06, "volume": 73357.0}, {"date": "2022-11-29", "close": 64.5, "volume": 221361.0}, {"date": "2022-11-30", "close": 66.4, "volume": 128752.0}, {"date": "2022-12-01", "close": 66.95, "volume": 71260.0}, {"date": "2022-12-02", "close": 67.22, "volume": 62722.0}, {"date": "2022-12-05", "close": 63.64, "volume": 114196.0}, {"date": "2022-12-06", "close": 63.43, "volume": 88105.0}, {"date": "2022-12-07", "close": 62.48, "volume": 43099.0}, {"date": "2022-12-08", "close": 63.08, "volume": 81686.0}, {"date": "2022-12-09", "close": 60.9, "volume": 68412.0}, {"date": "2022-12-12", "close": 62.61, "volume": 78950.0}, {"date": "2022-12-13", "close": 62.34, "volume": 70117.0}, {"date": "2022-12-14", "close": 61.8, "volume": 91495.0}, {"date": "2022-12-15", "close": 70.4, "volume": 346546.0}, {"date": "2022-12-16", "close": 76.5, "volume": 1099217.0}, {"date": "2022-12-19", "close": 77.95, "volume": 268393.0}, {"date": "2022-12-20", "close": 79.28, "volume": 139473.0}, {"date": "2022-12-21", "close": 78.87, "volume": 108401.0}, {"date": "2022-12-22", "close": 77.88, "volume": 70885.0}, {"date": "2022-12-23", "close": 80.06, "volume": 96117.0}, {"date": "2022-12-27", "close": 79.09, "volume": 87995.0}, {"date": "2022-12-28", "close": 77.2, "volume": 105567.0}, {"date": "2022-12-29", "close": 80.18, "volume": 124961.0}, {"date": "2022-12-30", "close": 79.14, "volume": 151175.0}, {"date": "2023-01-03", "close": 77.77, "volume": 197990.0}, {"date": "2023-01-04", "close": 77.21, "volume": 149876.0}, {"date": "2023-01-05", "close": 77.48, "volume": 131660.0}, {"date": "2023-01-06", "close": 76.36, "volume": 138576.0}, {"date": "2023-01-09", "close": 75.98, "volume": 181988.0}, {"date": "2023-01-10", "close": 77.38, "volume": 251477.0}, {"date": "2023-01-11", "close": 80.17, "volume": 208879.0}, {"date": "2023-01-12", "close": 80.54, "volume": 167285.0}, {"date": "2023-01-13", "close": 83.84, "volume": 158569.0}, {"date": "2023-01-17", "close": 79.96, "volume": 112575.0}, {"date": "2023-01-18", "close": 78.58, "volume": 102050.0}, {"date": "2023-01-19", "close": 77.71, "volume": 148103.0}, {"date": "2023-01-20", "close": 78.37, "volume": 117565.0}, {"date": "2023-01-23", "close": 81.33, "volume": 154367.0}, {"date": "2023-01-24", "close": 81.89, "volume": 195034.0}, {"date": "2023-01-25", "close": 82.0, "volume": 317742.0}, {"date": "2023-01-26", "close": 84.57, "volume": 174789.0}, {"date": "2023-01-27", "close": 83.02, "volume": 264530.0}, {"date": "2023-01-30", "close": 84.62, "volume": 113674.0}, {"date": "2023-01-31", "close": 83.56, "volume": 166890.0}, {"date": "2023-02-01", "close": 82.85, "volume": 115189.0}, {"date": "2023-02-02", "close": 82.55, "volume": 144368.0}, {"date": "2023-02-03", "close": 82.99, "volume": 146745.0}, {"date": "2023-02-06", "close": 83.05, "volume": 118486.0}, {"date": "2023-02-07", "close": 83.95, "volume": 158214.0}, {"date": "2023-02-08", "close": 81.66, "volume": 234989.0}, {"date": "2023-02-09", "close": 80.96, "volume": 94578.0}, {"date": "2023-02-10", "close": 80.78, "volume": 108962.0}, {"date": "2023-02-13", "close": 81.23, "volume": 100986.0}, {"date": "2023-02-14", "close": 81.69, "volume": 77977.0}, {"date": "2023-02-15", "close": 83.26, "volume": 97873.0}, {"date": "2023-02-16", "close": 83.33, "volume": 169747.0}, {"date": "2023-02-17", "close": 82.86, "volume": 115027.0}, {"date": "2023-02-21", "close": 81.19, "volume": 113339.0}, {"date": "2023-02-22", "close": 79.96, "volume": 130382.0}, {"date": "2023-02-23", "close": 80.46, "volume": 114729.0}, {"date": "2023-02-24", "close": 79.91, "volume": 101927.0}, {"date": "2023-02-27", "close": 79.45, "volume": 159170.0}, {"date": "2023-02-28", "close": 79.91, "volume": 228766.0}, {"date": "2023-03-01", "close": 80.73, "volume": 119542.0}, {"date": "2023-03-02", "close": 82.67, "volume": 176381.0}, {"date": "2023-03-03", "close": 86.94, "volume": 234015.0}, {"date": "2023-03-06", "close": 84.11, "volume": 236755.0}, {"date": "2023-03-07", "close": 87.33, "volume": 270723.0}, {"date": "2023-03-08", "close": 82.87, "volume": 196257.0}, {"date": "2023-03-09", "close": 82.49, "volume": 172234.0}, {"date": "2023-03-10", "close": 79.58, "volume": 135499.0}, {"date": "2023-03-13", "close": 77.55, "volume": 122610.0}, {"date": "2023-03-14", "close": 81.27, "volume": 150961.0}, {"date": "2023-03-15", "close": 78.02, "volume": 121348.0}, {"date": "2023-03-16", "close": 79.31, "volume": 138255.0}, {"date": "2023-03-17", "close": 76.66, "volume": 311843.0}, {"date": "2023-03-20", "close": 77.3, "volume": 92873.0}, {"date": "2023-03-21", "close": 78.58, "volume": 106245.0}, {"date": "2023-03-22", "close": 78.53, "volume": 126647.0}, {"date": "2023-03-23", "close": 79.33, "volume": 106284.0}, {"date": "2023-03-24", "close": 79.56, "volume": 99481.0}, {"date": "2023-03-27", "close": 82.25, "volume": 118151.0}, {"date": "2023-03-28", "close": 81.44, "volume": 138610.0}, {"date": "2023-03-29", "close": 80.04, "volume": 137199.0}, {"date": "2023-03-30", "close": 79.61, "volume": 79108.0}, {"date": "2023-03-31", "close": 82.51, "volume": 221137.0}, {"date": "2023-04-03", "close": 84.36, "volume": 149478.0}, {"date": "2023-04-04", "close": 83.35, "volume": 136284.0}, {"date": "2023-04-05", "close": 81.16, "volume": 75958.0}, {"date": "2023-04-06", "close": 80.97, "volume": 75335.0}, {"date": "2023-04-10", "close": 82.57, "volume": 95347.0}, {"date": "2023-04-11", "close": 82.93, "volume": 77543.0}, {"date": "2023-04-12", "close": 81.91, "volume": 79408.0}, {"date": "2023-04-13", "close": 83.16, "volume": 81878.0}, {"date": "2023-04-14", "close": 83.79, "volume": 82392.0}, {"date": "2023-04-17", "close": 85.53, "volume": 191147.0}, {"date": "2023-04-18", "close": 84.41, "volume": 101984.0}, {"date": "2023-04-19", "close": 82.68, "volume": 107837.0}, {"date": "2023-04-20", "close": 85.31, "volume": 124868.0}, {"date": "2023-04-21", "close": 84.71, "volume": 87325.0}, {"date": "2023-04-24", "close": 83.4, "volume": 100446.0}, {"date": "2023-04-25", "close": 79.61, "volume": 132441.0}, {"date": "2023-04-26", "close": 77.63, "volume": 119689.0}, {"date": "2023-04-27", "close": 78.24, "volume": 91677.0}, {"date": "2023-04-28", "close": 78.04, "volume": 143562.0}, {"date": "2023-05-01", "close": 78.92, "volume": 122507.0}, {"date": "2023-05-02", "close": 75.77, "volume": 144205.0}, {"date": "2023-05-03", "close": 77.05, "volume": 107356.0}, {"date": "2023-05-04", "close": 76.88, "volume": 70390.0}, {"date": "2023-05-05", "close": 77.45, "volume": 62859.0}, {"date": "2023-05-08", "close": 76.14, "volume": 107725.0}, {"date": "2023-05-09", "close": 78.1, "volume": 83649.0}, {"date": "2023-05-10", "close": 78.92, "volume": 71251.0}, {"date": "2023-05-11", "close": 77.07, "volume": 126461.0}, {"date": "2023-05-12", "close": 77.06, "volume": 190804.0}, {"date": "2023-05-15", "close": 77.67, "volume": 233600.0}, {"date": "2023-05-16", "close": 77.79, "volume": 291755.0}, {"date": "2023-05-17", "close": 68.49, "volume": 1167738.0}, {"date": "2023-05-18", "close": 69.53, "volume": 357758.0}, {"date": "2023-05-19", "close": 68.99, "volume": 288043.0}, {"date": "2023-05-22", "close": 70.42, "volume": 194180.0}, {"date": "2023-05-23", "close": 69.73, "volume": 239456.0}, {"date": "2023-05-24", "close": 69.65, "volume": 133209.0}, {"date": "2023-05-25", "close": 70.86, "volume": 134107.0}, {"date": "2023-05-26", "close": 71.85, "volume": 104145.0}, {"date": "2023-05-30", "close": 72.92, "volume": 143685.0}, {"date": "2023-05-31", "close": 74.34, "volume": 453006.0}, {"date": "2023-06-01", "close": 73.15, "volume": 184878.0}, {"date": "2023-06-02", "close": 77.56, "volume": 163192.0}, {"date": "2023-06-05", "close": 73.54, "volume": 221438.0}, {"date": "2023-06-06", "close": 72.76, "volume": 266087.0}, {"date": "2023-06-07", "close": 71.74, "volume": 163694.0}, {"date": "2023-06-08", "close": 72.39, "volume": 122805.0}, {"date": "2023-06-09", "close": 72.88, "volume": 107928.0}, {"date": "2023-06-12", "close": 74.28, "volume": 118959.0}, {"date": "2023-06-13", "close": 72.84, "volume": 161232.0}, {"date": "2023-06-14", "close": 72.01, "volume": 110686.0}, {"date": "2023-06-15", "close": 72.38, "volume": 151213.0}, {"date": "2023-06-16", "close": 71.04, "volume": 412336.0}, {"date": "2023-06-20", "close": 68.54, "volume": 163679.0}, {"date": "2023-06-21", "close": 68.07, "volume": 202908.0}, {"date": "2023-06-22", "close": 66.88, "volume": 159851.0}, {"date": "2023-06-23", "close": 64.83, "volume": 399015.0}, {"date": "2023-06-26", "close": 64.01, "volume": 168955.0}, {"date": "2023-06-27", "close": 64.22, "volume": 116510.0}, {"date": "2023-06-28", "close": 63.77, "volume": 187041.0}, {"date": "2023-06-29", "close": 65.88, "volume": 261952.0}, {"date": "2023-06-30", "close": 68.64, "volume": 406464.0}, {"date": "2023-07-03", "close": 68.2, "volume": 78526.0}, {"date": "2023-07-05", "close": 68.14, "volume": 150236.0}, {"date": "2023-07-06", "close": 67.92, "volume": 109843.0}, {"date": "2023-07-07", "close": 66.25, "volume": 144838.0}, {"date": "2023-07-10", "close": 68.87, "volume": 200629.0}, {"date": "2023-07-11", "close": 70.26, "volume": 165644.0}, {"date": "2023-07-12", "close": 70.47, "volume": 84889.0}, {"date": "2023-07-13", "close": 70.17, "volume": 85666.0}, {"date": "2023-07-14", "close": 70.22, "volume": 103660.0}, {"date": "2023-07-17", "close": 67.79, "volume": 185648.0}, {"date": "2023-07-18", "close": 67.32, "volume": 145648.0}, {"date": "2023-07-19", "close": 65.63, "volume": 142242.0}, {"date": "2023-07-20", "close": 65.67, "volume": 194396.0}, {"date": "2023-07-21", "close": 68.2, "volume": 176305.0}, {"date": "2023-07-24", "close": 67.82, "volume": 124709.0}, {"date": "2023-07-25", "close": 69.08, "volume": 299785.0}, {"date": "2023-07-26", "close": 69.82, "volume": 134680.0}, {"date": "2023-07-27", "close": 71.18, "volume": 123765.0}, {"date": "2023-07-28", "close": 71.92, "volume": 163696.0}, {"date": "2023-07-31", "close": 73.63, "volume": 193366.0}, {"date": "2023-08-01", "close": 74.22, "volume": 119070.0}, {"date": "2023-08-02", "close": 73.28, "volume": 200242.0}, {"date": "2023-08-03", "close": 73.15, "volume": 140835.0}, {"date": "2023-08-04", "close": 73.91, "volume": 144390.0}, {"date": "2023-08-07", "close": 74.55, "volume": 179501.0}, {"date": "2023-08-08", "close": 73.41, "volume": 156114.0}, {"date": "2023-08-09", "close": 71.5, "volume": 172011.0}, {"date": "2023-08-10", "close": 71.5, "volume": 152145.0}, {"date": "2023-08-11", "close": 70.08, "volume": 102449.0}, {"date": "2023-08-14", "close": 71.56, "volume": 84471.0}, {"date": "2023-08-15", "close": 72.62, "volume": 84649.0}, {"date": "2023-08-16", "close": 70.83, "volume": 78405.0}, {"date": "2023-08-17", "close": 69.35, "volume": 69692.0}, {"date": "2023-08-18", "close": 70.05, "volume": 101931.0}, {"date": "2023-08-21", "close": 68.77, "volume": 71735.0}, {"date": "2023-08-22", "close": 70.36, "volume": 69674.0}, {"date": "2023-08-23", "close": 69.56, "volume": 88413.0}, {"date": "2023-08-24", "close": 67.56, "volume": 133708.0}, {"date": "2023-08-25", "close": 68.8, "volume": 246917.0}, {"date": "2023-08-28", "close": 68.35, "volume": 75631.0}, {"date": "2023-08-29", "close": 70.01, "volume": 139471.0}, {"date": "2023-08-30", "close": 71.01, "volume": 63718.0}, {"date": "2023-08-31", "close": 70.545, "volume": 151654.0}, {"date": "2023-09-01", "close": 71.07, "volume": 88325.0}, {"date": "2023-09-05", "close": 70.89, "volume": 116165.0}, {"date": "2023-09-06", "close": 70.0, "volume": 69580.0}, {"date": "2023-09-07", "close": 69.66, "volume": 77506.0}, {"date": "2023-09-08", "close": 69.44, "volume": 81391.0}, {"date": "2023-09-11", "close": 67.12, "volume": 170340.0}, {"date": "2023-09-12", "close": 68.53, "volume": 82906.0}, {"date": "2023-09-13", "close": 67.8, "volume": 59531.0}, {"date": "2023-09-14", "close": 69.19, "volume": 62278.0}, {"date": "2023-09-15", "close": 68.78, "volume": 241414.0}, {"date": "2023-09-18", "close": 67.94, "volume": 58768.0}, {"date": "2023-09-19", "close": 67.39, "volume": 72946.0}, {"date": "2023-09-20", "close": 66.36, "volume": 72163.0}, {"date": "2023-09-21", "close": 65.94, "volume": 74445.0}, {"date": "2023-09-22", "close": 66.55, "volume": 72200.0}, {"date": "2023-09-25", "close": 66.49, "volume": 64847.0}, {"date": "2023-09-26", "close": 64.82, "volume": 121415.0}, {"date": "2023-09-27", "close": 66.5, "volume": 157025.0}, {"date": "2023-09-28", "close": 67.28, "volume": 92557.0}, {"date": "2023-09-29", "close": 66.16, "volume": 73100.0}, {"date": "2023-10-02", "close": 66.13, "volume": 95871.0}, {"date": "2023-10-03", "close": 66.02, "volume": 82294.0}, {"date": "2023-10-04", "close": 67.13, "volume": 90034.0}, {"date": "2023-10-05", "close": 66.99, "volume": 89515.0}, {"date": "2023-10-06", "close": 70.85, "volume": 113126.0}, {"date": "2023-10-09", "close": 71.48, "volume": 61811.0}, {"date": "2023-10-10", "close": 70.77, "volume": 61431.0}, {"date": "2023-10-11", "close": 70.62, "volume": 49671.0}, {"date": "2023-10-12", "close": 68.33, "volume": 48743.0}, {"date": "2023-10-13", "close": 66.47, "volume": 47601.0}, {"date": "2023-10-16", "close": 67.78, "volume": 55119.0}, {"date": "2023-10-17", "close": 68.96, "volume": 84074.0}, {"date": "2023-10-18", "close": 67.42, "volume": 78176.0}, {"date": "2023-10-19", "close": 66.76, "volume": 65759.0}, {"date": "2023-10-20", "close": 64.45, "volume": 109772.0}, {"date": "2023-10-23", "close": 63.9, "volume": 142580.0}, {"date": "2023-10-24", "close": 80.1, "volume": 557813.0}, {"date": "2023-10-25", "close": 80.8, "volume": 179467.0}, {"date": "2023-10-26", "close": 80.17, "volume": 180506.0}, {"date": "2023-10-27", "close": 80.46, "volume": 90395.0}, {"date": "2023-10-30", "close": 82.61, "volume": 135731.0}, {"date": "2023-10-31", "close": 85.79, "volume": 185302.0}, {"date": "2023-11-01", "close": 86.84, "volume": 145962.0}, {"date": "2023-11-02", "close": 88.96, "volume": 245903.0}, {"date": "2023-11-03", "close": 90.06, "volume": 173623.0}, {"date": "2023-11-06", "close": 88.16, "volume": 181635.0}, {"date": "2023-11-07", "close": 87.1, "volume": 132304.0}, {"date": "2023-11-08", "close": 86.17, "volume": 160136.0}, {"date": "2023-11-09", "close": 84.2, "volume": 142514.0}, {"date": "2023-11-10", "close": 86.79, "volume": 184232.0}, {"date": "2023-11-13", "close": 87.22, "volume": 106786.0}, {"date": "2023-11-14", "close": 89.64, "volume": 193207.0}, {"date": "2023-11-15", "close": 90.85, "volume": 170629.0}, {"date": "2023-11-16", "close": 88.06, "volume": 171802.0}, {"date": "2023-11-17", "close": 89.2, "volume": 123476.0}, {"date": "2023-11-20", "close": 89.59, "volume": 105803.0}, {"date": "2023-11-21", "close": 88.24, "volume": 178676.0}, {"date": "2023-11-22", "close": 88.16, "volume": 52595.0}, {"date": "2023-11-24", "close": 87.9, "volume": 34171.0}, {"date": "2023-11-27", "close": 89.07, "volume": 106985.0}, {"date": "2023-11-28", "close": 85.86, "volume": 217053.0}, {"date": "2023-11-29", "close": 84.9, "volume": 220940.0}, {"date": "2023-11-30", "close": 86.09, "volume": 423163.0}, {"date": "2023-12-01", "close": 87.9, "volume": 219023.0}, {"date": "2023-12-04", "close": 87.87, "volume": 137336.0}, {"date": "2023-12-05", "close": 86.37, "volume": 153523.0}, {"date": "2023-12-06", "close": 86.91, "volume": 277528.0}, {"date": "2023-12-07", "close": 84.33, "volume": 219494.0}, {"date": "2023-12-08", "close": 84.07, "volume": 97387.0}, {"date": "2023-12-11", "close": 81.67, "volume": 98456.0}, {"date": "2023-12-12", "close": 80.15, "volume": 159438.0}, {"date": "2023-12-13", "close": 81.84, "volume": 156393.0}, {"date": "2023-12-14", "close": 81.3, "volume": 196105.0}, {"date": "2023-12-15", "close": 83.65, "volume": 439188.0}, {"date": "2023-12-18", "close": 86.15, "volume": 115082.0}, {"date": "2023-12-19", "close": 86.99, "volume": 139867.0}, {"date": "2023-12-20", "close": 84.68, "volume": 135153.0}, {"date": "2023-12-21", "close": 84.87, "volume": 112973.0}, {"date": "2023-12-22", "close": 85.19, "volume": 66917.0}, {"date": "2023-12-26", "close": 86.21, "volume": 78209.0}, {"date": "2023-12-27", "close": 85.87, "volume": 59688.0}, {"date": "2023-12-28", "close": 86.47, "volume": 107959.0}, {"date": "2023-12-29", "close": 84.82, "volume": 121773.0}, {"date": "2024-01-02", "close": 81.97, "volume": 113097.0}, {"date": "2024-01-03", "close": 79.39, "volume": 119699.0}, {"date": "2024-01-04", "close": 78.16, "volume": 106490.0}, {"date": "2024-01-05", "close": 77.78, "volume": 153870.0}, {"date": "2024-01-08", "close": 78.0, "volume": 160981.0}, {"date": "2024-01-09", "close": 76.6, "volume": 221091.0}, {"date": "2024-01-10", "close": 76.81, "volume": 265672.0}, {"date": "2024-01-11", "close": 76.17, "volume": 192745.0}, {"date": "2024-01-12", "close": 75.52, "volume": 243911.0}, {"date": "2024-01-16", "close": 74.6, "volume": 116172.0}, {"date": "2024-01-17", "close": 76.36, "volume": 195308.0}, {"date": "2024-01-18", "close": 78.83, "volume": 402326.0}, {"date": "2024-01-19", "close": 82.84, "volume": 336731.0}, {"date": "2024-01-22", "close": 86.71, "volume": 455128.0}, {"date": "2024-01-23", "close": 86.79, "volume": 657839.0}, {"date": "2024-01-24", "close": 85.72, "volume": 301430.0}, {"date": "2024-01-25", "close": 85.76, "volume": 175380.0}, {"date": "2024-01-26", "close": 88.36, "volume": 295579.0}, {"date": "2024-01-29", "close": 86.53, "volume": 183035.0}, {"date": "2024-01-30", "close": 86.12, "volume": 123306.0}, {"date": "2024-01-31", "close": 83.71, "volume": 212738.0}, {"date": "2024-02-01", "close": 81.6, "volume": 267737.0}, {"date": "2024-02-02", "close": 82.54, "volume": 376480.0}, {"date": "2024-02-05", "close": 82.39, "volume": 178689.0}, {"date": "2024-02-06", "close": 83.44, "volume": 161941.0}, {"date": "2024-02-07", "close": 87.32, "volume": 156624.0}, {"date": "2024-02-08", "close": 88.44, "volume": 129562.0}, {"date": "2024-02-09", "close": 90.51, "volume": 162885.0}, {"date": "2024-02-12", "close": 91.4, "volume": 116731.0}, {"date": "2024-02-13", "close": 87.88, "volume": 193893.0}, {"date": "2024-02-14", "close": 89.67, "volume": 200852.0}, {"date": "2024-02-15", "close": 85.25, "volume": 1103656.0}, {"date": "2024-02-16", "close": 78.98, "volume": 303934.0}, {"date": "2024-02-20", "close": 78.73, "volume": 271604.0}, {"date": "2024-02-21", "close": 79.58, "volume": 159470.0}, {"date": "2024-02-22", "close": 82.03, "volume": 209999.0}, {"date": "2024-02-23", "close": 80.34, "volume": 188840.0}, {"date": "2024-02-26", "close": 79.67, "volume": 128379.0}, {"date": "2024-02-27", "close": 81.07, "volume": 135447.0}, {"date": "2024-02-28", "close": 77.9, "volume": 106471.0}, {"date": "2024-02-29", "close": 77.8, "volume": 279975.0}, {"date": "2024-03-01", "close": 77.41, "volume": 195514.0}, {"date": "2024-03-04", "close": 77.99, "volume": 182833.0}, {"date": "2024-03-05", "close": 75.96, "volume": 220955.0}, {"date": "2024-03-06", "close": 78.27, "volume": 273224.0}, {"date": "2024-03-07", "close": 78.21, "volume": 215899.0}, {"date": "2024-03-08", "close": 76.53, "volume": 110803.0}, {"date": "2024-03-11", "close": 74.74, "volume": 131328.0}, {"date": "2024-03-12", "close": 75.3, "volume": 151429.0}, {"date": "2024-03-13", "close": 75.43, "volume": 127945.0}, {"date": "2024-03-14", "close": 75.57, "volume": 135937.0}, {"date": "2024-03-15", "close": 76.42, "volume": 282189.0}, {"date": "2024-03-18", "close": 78.33, "volume": 156851.0}, {"date": "2024-03-19", "close": 77.92, "volume": 136097.0}, {"date": "2024-03-20", "close": 79.12, "volume": 118568.0}, {"date": "2024-03-21", "close": 81.19, "volume": 254184.0}, {"date": "2024-03-22", "close": 78.64, "volume": 108338.0}, {"date": "2024-03-25", "close": 78.02, "volume": 50366.0}, {"date": "2024-03-26", "close": 79.48, "volume": 231731.0}, {"date": "2024-03-27", "close": 82.45, "volume": 137226.0}, {"date": "2024-03-28", "close": 84.26, "volume": 272442.0}, {"date": "2024-04-01", "close": 84.85, "volume": 133317.0}, {"date": "2024-04-02", "close": 82.05, "volume": 203311.0}, {"date": "2024-04-03", "close": 82.08, "volume": 218800.0}, {"date": "2024-04-04", "close": 82.16, "volume": 157666.0}, {"date": "2024-04-05", "close": 81.54, "volume": 104199.0}, {"date": "2024-04-08", "close": 83.52, "volume": 207932.0}, {"date": "2024-04-09", "close": 84.55, "volume": 101895.0}, {"date": "2024-04-10", "close": 83.07, "volume": 124809.0}, {"date": "2024-04-11", "close": 81.88, "volume": 92323.0}, {"date": "2024-04-12", "close": 82.39, "volume": 115793.0}, {"date": "2024-04-15", "close": 82.8, "volume": 149399.0}, {"date": "2024-04-16", "close": 81.62, "volume": 148317.0}, {"date": "2024-04-17", "close": 82.38, "volume": 140624.0}, {"date": "2024-04-18", "close": 81.75, "volume": 195438.0}, {"date": "2024-04-19", "close": 81.78, "volume": 220422.0}, {"date": "2024-04-22", "close": 83.51, "volume": 140751.0}, {"date": "2024-04-23", "close": 83.875, "volume": 154967.0}, {"date": "2024-04-24", "close": 83.86, "volume": 127602.0}, {"date": "2024-04-25", "close": 83.45, "volume": 83824.0}, {"date": "2024-04-26", "close": 83.0, "volume": 82581.0}, {"date": "2024-04-29", "close": 83.02, "volume": 111944.0}, {"date": "2024-04-30", "close": 83.05, "volume": 258644.0}, {"date": "2024-05-01", "close": 82.7, "volume": 138460.0}, {"date": "2024-05-02", "close": 82.93, "volume": 116325.0}, {"date": "2024-05-03", "close": 79.21, "volume": 123980.0}, {"date": "2024-05-06", "close": 79.51, "volume": 127753.0}, {"date": "2024-05-07", "close": 80.69, "volume": 250405.0}, {"date": "2024-05-08", "close": 80.59, "volume": 190108.0}, {"date": "2024-05-09", "close": 81.03, "volume": 102923.0}, {"date": "2024-05-10", "close": 81.81, "volume": 131406.0}, {"date": "2024-05-13", "close": 80.21, "volume": 380325.0}, {"date": "2024-05-14", "close": 92.16, "volume": 485024.0}, {"date": "2024-05-15", "close": 96.18, "volume": 284817.0}, {"date": "2024-05-16", "close": 99.0, "volume": 231643.0}, {"date": "2024-05-17", "close": 99.94, "volume": 282682.0}, {"date": "2024-05-20", "close": 102.46, "volume": 184906.0}, {"date": "2024-05-21", "close": 103.3, "volume": 286056.0}, {"date": "2024-05-22", "close": 104.23, "volume": 192772.0}, {"date": "2024-05-23", "close": 101.6, "volume": 159547.0}, {"date": "2024-05-24", "close": 104.05, "volume": 245438.0}, {"date": "2024-05-28", "close": 99.85, "volume": 542083.0}, {"date": "2024-05-29", "close": 96.67, "volume": 387551.0}, {"date": "2024-05-30", "close": 94.51, "volume": 247175.0}, {"date": "2024-05-31", "close": 95.47, "volume": 289261.0}, {"date": "2024-06-03", "close": 94.0, "volume": 377073.0}, {"date": "2024-06-04", "close": 92.44, "volume": 256709.0}, {"date": "2024-06-05", "close": 96.61, "volume": 174761.0}, {"date": "2024-06-06", "close": 92.47, "volume": 179355.0}, {"date": "2024-06-07", "close": 95.03, "volume": 381634.0}, {"date": "2024-06-10", "close": 91.89, "volume": 291221.0}, {"date": "2024-06-11", "close": 91.11, "volume": 140655.0}, {"date": "2024-06-12", "close": 91.84, "volume": 204837.0}, {"date": "2024-06-13", "close": 90.52, "volume": 201672.0}, {"date": "2024-06-14", "close": 91.07, "volume": 222628.0}, {"date": "2024-06-17", "close": 94.13, "volume": 270354.0}, {"date": "2024-06-18", "close": 92.91, "volume": 186665.0}, {"date": "2024-06-20", "close": 94.81, "volume": 233423.0}, {"date": "2024-06-21", "close": 98.44, "volume": 556489.0}, {"date": "2024-06-24", "close": 98.43, "volume": 421472.0}, {"date": "2024-06-25", "close": 101.47, "volume": 239257.0}, {"date": "2024-06-26", "close": 100.05, "volume": 203808.0}, {"date": "2024-06-27", "close": 101.89, "volume": 142130.0}, {"date": "2024-06-28", "close": 104.14, "volume": 562796.0}, {"date": "2024-07-01", "close": 103.43, "volume": 221677.0}, {"date": "2024-07-02", "close": 103.65, "volume": 123310.0}, {"date": "2024-07-03", "close": 104.02, "volume": 53711.0}, {"date": "2024-07-05", "close": 102.96, "volume": 91342.0}, {"date": "2024-07-08", "close": 105.5, "volume": 182340.0}, {"date": "2024-07-09", "close": 104.67, "volume": 166196.0}, {"date": "2024-07-10", "close": 102.67, "volume": 269988.0}, {"date": "2024-07-11", "close": 104.35, "volume": 198850.0}, {"date": "2024-07-12", "close": 106.84, "volume": 228223.0}, {"date": "2024-07-15", "close": 107.77, "volume": 185113.0}, {"date": "2024-07-16", "close": 108.95, "volume": 161027.0}, {"date": "2024-07-17", "close": 107.43, "volume": 274265.0}, {"date": "2024-07-18", "close": 109.93, "volume": 349364.0}, {"date": "2024-07-19", "close": 107.91, "volume": 312813.0}, {"date": "2024-07-22", "close": 111.8, "volume": 417420.0}, {"date": "2024-07-23", "close": 106.76, "volume": 616670.0}, {"date": "2024-07-24", "close": 105.52, "volume": 323798.0}, {"date": "2024-07-25", "close": 108.11, "volume": 332006.0}, {"date": "2024-07-26", "close": 110.7, "volume": 245985.0}, {"date": "2024-07-29", "close": 110.27, "volume": 133561.0}, {"date": "2024-07-30", "close": 110.62, "volume": 229037.0}, {"date": "2024-07-31", "close": 112.09, "volume": 227161.0}, {"date": "2024-08-01", "close": 109.06, "volume": 246609.0}, {"date": "2024-08-02", "close": 105.65, "volume": 164465.0}, {"date": "2024-08-05", "close": 101.47, "volume": 181138.0}, {"date": "2024-08-06", "close": 104.6, "volume": 196713.0}, {"date": "2024-08-07", "close": 105.27, "volume": 167700.0}, {"date": "2024-08-08", "close": 108.74, "volume": 166451.0}, {"date": "2024-08-09", "close": 109.99, "volume": 145944.0}, {"date": "2024-08-12", "close": 109.62, "volume": 193847.0}, {"date": "2024-08-13", "close": 110.27, "volume": 161095.0}, {"date": "2024-08-14", "close": 107.55, "volume": 217860.0}, {"date": "2024-08-15", "close": 109.8, "volume": 216993.0}, {"date": "2024-08-16", "close": 107.75, "volume": 143371.0}, {"date": "2024-08-19", "close": 108.96, "volume": 104798.0}, {"date": "2024-08-20", "close": 108.82, "volume": 107328.0}, {"date": "2024-08-21", "close": 108.87, "volume": 189267.0}, {"date": "2024-08-22", "close": 108.72, "volume": 148238.0}, {"date": "2024-08-23", "close": 110.4, "volume": 147384.0}, {"date": "2024-08-26", "close": 112.69, "volume": 175789.0}, {"date": "2024-08-27", "close": 110.84, "volume": 88148.0}, {"date": "2024-08-28", "close": 109.2, "volume": 116197.0}, {"date": "2024-08-29", "close": 112.32, "volume": 163373.0}, {"date": "2024-08-30", "close": 113.1, "volume": 198976.0}, {"date": "2024-09-03", "close": 106.83, "volume": 123431.0}, {"date": "2024-09-04", "close": 107.01, "volume": 162540.0}, {"date": "2024-09-05", "close": 107.21, "volume": 158514.0}, {"date": "2024-09-06", "close": 103.09, "volume": 167997.0}, {"date": "2024-09-09", "close": 101.2, "volume": 386076.0}, {"date": "2024-09-10", "close": 100.4, "volume": 283248.0}, {"date": "2024-09-11", "close": 101.47, "volume": 221518.0}, {"date": "2024-09-12", "close": 101.1, "volume": 151122.0}, {"date": "2024-09-13", "close": 102.17, "volume": 223854.0}, {"date": "2024-09-16", "close": 102.92, "volume": 231026.0}, {"date": "2024-09-17", "close": 103.48, "volume": 156965.0}, {"date": "2024-09-18", "close": 101.31, "volume": 258918.0}, {"date": "2024-09-19", "close": 104.61, "volume": 285531.0}, {"date": "2024-09-20", "close": 104.79, "volume": 804144.0}, {"date": "2024-09-23", "close": 107.54, "volume": 180204.0}, {"date": "2024-09-24", "close": 107.91, "volume": 145274.0}, {"date": "2024-09-25", "close": 107.4, "volume": 185755.0}, {"date": "2024-09-26", "close": 109.89, "volume": 155174.0}, {"date": "2024-09-27", "close": 107.97, "volume": 143640.0}, {"date": "2024-09-30", "close": 108.97, "volume": 129709.0}, {"date": "2024-10-01", "close": 106.51, "volume": 87543.0}, {"date": "2024-10-02", "close": 105.41, "volume": 107989.0}, {"date": "2024-10-03", "close": 105.04, "volume": 154463.0}, {"date": "2024-10-04", "close": 106.73, "volume": 100992.0}, {"date": "2024-10-07", "close": 105.47, "volume": 137923.0}, {"date": "2024-10-08", "close": 108.82, "volume": 94105.0}, {"date": "2024-10-09", "close": 111.6, "volume": 127098.0}, {"date": "2024-10-10", "close": 112.51, "volume": 168525.0}, {"date": "2024-10-11", "close": 114.9, "volume": 175838.0}, {"date": "2024-10-14", "close": 116.96, "volume": 101499.0}, {"date": "2024-10-15", "close": 118.83, "volume": 167715.0}, {"date": "2024-10-16", "close": 124.06, "volume": 315218.0}, {"date": "2024-10-17", "close": 124.62, "volume": 228929.0}, {"date": "2024-10-18", "close": 123.94, "volume": 275907.0}, {"date": "2024-10-21", "close": 117.44, "volume": 244520.0}, {"date": "2024-10-22", "close": 108.83, "volume": 228094.0}, {"date": "2024-10-23", "close": 108.77, "volume": 141118.0}, {"date": "2024-10-24", "close": 110.97, "volume": 150717.0}, {"date": "2024-10-25", "close": 110.19, "volume": 149208.0}, {"date": "2024-10-28", "close": 111.49, "volume": 264399.0}, {"date": "2024-10-29", "close": 102.51, "volume": 504859.0}, {"date": "2024-10-30", "close": 98.38, "volume": 343656.0}, {"date": "2024-10-31", "close": 100.04, "volume": 335442.0}, {"date": "2024-11-01", "close": 102.39, "volume": 321427.0}, {"date": "2024-11-04", "close": 102.95, "volume": 267269.0}, {"date": "2024-11-05", "close": 104.14, "volume": 208448.0}, {"date": "2024-11-06", "close": 115.73, "volume": 288665.0}, {"date": "2024-11-07", "close": 117.25, "volume": 198773.0}, {"date": "2024-11-08", "close": 118.81, "volume": 193900.0}, {"date": "2024-11-11", "close": 122.89, "volume": 150783.0}, {"date": "2024-11-12", "close": 123.75, "volume": 269887.0}, {"date": "2024-11-13", "close": 125.02, "volume": 482966.0}, {"date": "2024-11-14", "close": 120.84, "volume": 249016.0}, {"date": "2024-11-15", "close": 121.19, "volume": 186988.0}, {"date": "2024-11-18", "close": 122.19, "volume": 133136.0}, {"date": "2024-11-19", "close": 123.14, "volume": 164492.0}, {"date": "2024-11-20", "close": 125.78, "volume": 147833.0}, {"date": "2024-11-21", "close": 131.98, "volume": 270903.0}, {"date": "2024-11-22", "close": 137.48, "volume": 210206.0}, {"date": "2024-11-25", "close": 137.8, "volume": 331773.0}, {"date": "2024-11-26", "close": 137.72, "volume": 233766.0}, {"date": "2024-11-27", "close": 133.89, "volume": 153276.0}, {"date": "2024-11-29", "close": 134.3, "volume": 83263.0}, {"date": "2024-12-02", "close": 132.24, "volume": 250177.0}, {"date": "2024-12-03", "close": 132.99, "volume": 197503.0}, {"date": "2024-12-04", "close": 133.64, "volume": 172010.0}, {"date": "2024-12-05", "close": 131.94, "volume": 190506.0}, {"date": "2024-12-06", "close": 133.66, "volume": 168730.0}, {"date": "2024-12-09", "close": 129.06, "volume": 192525.0}, {"date": "2024-12-10", "close": 129.76, "volume": 187726.0}, {"date": "2024-12-11", "close": 132.83, "volume": 171846.0}, {"date": "2024-12-12", "close": 136.0, "volume": 217883.0}, {"date": "2024-12-13", "close": 132.93, "volume": 245144.0}, {"date": "2024-12-16", "close": 139.22, "volume": 336804.0}, {"date": "2024-12-17", "close": 141.74, "volume": 421851.0}, {"date": "2024-12-18", "close": 129.19, "volume": 302582.0}, {"date": "2024-12-19", "close": 134.86, "volume": 238845.0}, {"date": "2024-12-20", "close": 138.67, "volume": 405201.0}, {"date": "2024-12-23", "close": 136.47, "volume": 196836.0}, {"date": "2024-12-24", "close": 138.93, "volume": 84294.0}, {"date": "2024-12-26", "close": 138.09, "volume": 116124.0}, {"date": "2024-12-27", "close": 135.58, "volume": 93866.0}, {"date": "2024-12-30", "close": 133.44, "volume": 127107.0}, {"date": "2024-12-31", "close": 131.71, "volume": 179014.0}, {"date": "2025-01-02", "close": 129.61, "volume": 145056.0}, {"date": "2025-01-03", "close": 133.26, "volume": 122688.0}, {"date": "2025-01-06", "close": 130.15, "volume": 122939.0}, {"date": "2025-01-07", "close": 130.04, "volume": 123009.0}, {"date": "2025-01-08", "close": 134.56, "volume": 157030.0}, {"date": "2025-01-10", "close": 128.08, "volume": 167161.0}, {"date": "2025-01-13", "close": 127.53, "volume": 267978.0}, {"date": "2025-01-14", "close": 130.95, "volume": 290275.0}, {"date": "2025-01-15", "close": 132.75, "volume": 174347.0}, {"date": "2025-01-16", "close": 132.97, "volume": 198118.0}, {"date": "2025-01-17", "close": 121.81, "volume": 606242.0}, {"date": "2025-01-21", "close": 125.9, "volume": 696005.0}, {"date": "2025-01-22", "close": 100.67, "volume": 1650578.0}, {"date": "2025-01-23", "close": 95.67, "volume": 707151.0}, {"date": "2025-01-24", "close": 92.24, "volume": 534568.0}, {"date": "2025-01-27", "close": 89.73, "volume": 533334.0}, {"date": "2025-01-28", "close": 92.03, "volume": 424849.0}, {"date": "2025-01-29", "close": 92.44, "volume": 648792.0}, {"date": "2025-01-30", "close": 91.76, "volume": 336289.0}, {"date": "2025-01-31", "close": 90.22, "volume": 312000.0}, {"date": "2025-02-03", "close": 85.17, "volume": 465861.0}, {"date": "2025-02-04", "close": 87.28, "volume": 1028381.0}, {"date": "2025-02-05", "close": 88.14, "volume": 265896.0}, {"date": "2025-02-06", "close": 86.34, "volume": 205407.0}, {"date": "2025-02-07", "close": 86.84, "volume": 293548.0}, {"date": "2025-02-10", "close": 85.56, "volume": 213360.0}, {"date": "2025-02-11", "close": 83.97, "volume": 311165.0}, {"date": "2025-02-12", "close": 82.63, "volume": 371829.0}, {"date": "2025-02-13", "close": 84.98, "volume": 402692.0}, {"date": "2025-02-14", "close": 87.28, "volume": 353246.0}, {"date": "2025-02-18", "close": 84.51, "volume": 344045.0}, {"date": "2025-02-19", "close": 82.93, "volume": 421428.0}, {"date": "2025-02-20", "close": 80.93, "volume": 697928.0}, {"date": "2025-02-21", "close": 77.54, "volume": 324551.0}, {"date": "2025-02-24", "close": 78.56, "volume": 542840.0}, {"date": "2025-02-25", "close": 81.1, "volume": 612534.0}, {"date": "2025-02-26", "close": 80.99, "volume": 519507.0}, {"date": "2025-02-27", "close": 80.6, "volume": 435822.0}, {"date": "2025-02-28", "close": 80.99, "volume": 506638.0}, {"date": "2025-03-03", "close": 78.54, "volume": 428279.0}, {"date": "2025-03-04", "close": 80.1, "volume": 304879.0}, {"date": "2025-03-05", "close": 81.61, "volume": 530779.0}, {"date": "2025-03-06", "close": 78.89, "volume": 311861.0}, {"date": "2025-03-07", "close": 78.01, "volume": 271127.0}, {"date": "2025-03-10", "close": 73.96, "volume": 338765.0}, {"date": "2025-03-11", "close": 75.28, "volume": 361180.0}, {"date": "2025-03-12", "close": 74.19, "volume": 209345.0}, {"date": "2025-03-13", "close": 71.45, "volume": 255846.0}, {"date": "2025-03-14", "close": 74.35, "volume": 208126.0}, {"date": "2025-03-17", "close": 74.91, "volume": 265365.0}, {"date": "2025-03-18", "close": 75.5, "volume": 215880.0}, {"date": "2025-03-19", "close": 76.58, "volume": 289104.0}, {"date": "2025-03-20", "close": 75.09, "volume": 156790.0}, {"date": "2025-03-21", "close": 73.73, "volume": 388566.0}, {"date": "2025-03-24", "close": 77.46, "volume": 285540.0}, {"date": "2025-03-25", "close": 77.84, "volume": 185355.0}, {"date": "2025-03-26", "close": 76.8, "volume": 212167.0}, {"date": "2025-03-27", "close": 75.62, "volume": 139728.0}, {"date": "2025-03-28", "close": 73.11, "volume": 184229.0}, {"date": "2025-03-31", "close": 72.54, "volume": 225007.0}, {"date": "2025-04-01", "close": 72.26, "volume": 174552.0}, {"date": "2025-04-02", "close": 74.64, "volume": 174562.0}, {"date": "2025-04-03", "close": 71.39, "volume": 205126.0}, {"date": "2025-04-04", "close": 69.35, "volume": 364768.0}, {"date": "2025-04-07", "close": 67.19, "volume": 393288.0}, {"date": "2025-04-08", "close": 65.76, "volume": 362583.0}, {"date": "2025-04-09", "close": 72.91, "volume": 444480.0}, {"date": "2025-04-10", "close": 70.01, "volume": 297311.0}, {"date": "2025-04-11", "close": 68.72, "volume": 361538.0}, {"date": "2025-04-14", "close": 69.17, "volume": 262193.0}, {"date": "2025-04-15", "close": 68.45, "volume": 233903.0}, {"date": "2025-04-16", "close": 68.64, "volume": 191241.0}, {"date": "2025-04-17", "close": 69.45, "volume": 139188.0}, {"date": "2025-04-21", "close": 67.77, "volume": 240224.0}, {"date": "2025-04-22", "close": 69.11, "volume": 149455.0}, {"date": "2025-04-23", "close": 70.36, "volume": 439832.0}, {"date": "2025-04-24", "close": 73.64, "volume": 204579.0}, {"date": "2025-04-25", "close": 74.07, "volume": 164417.0}, {"date": "2025-04-28", "close": 73.88, "volume": 149258.0}, {"date": "2025-04-29", "close": 75.01, "volume": 129522.0}, {"date": "2025-04-30", "close": 74.35, "volume": 209189.0}, {"date": "2025-05-01", "close": 74.3, "volume": 178594.0}, {"date": "2025-05-02", "close": 75.69, "volume": 147430.0}, {"date": "2025-05-05", "close": 76.03, "volume": 143509.0}, {"date": "2025-05-06", "close": 75.99, "volume": 150165.0}, {"date": "2025-05-07", "close": 78.45, "volume": 224174.0}, {"date": "2025-05-08", "close": 80.52, "volume": 176659.0}, {"date": "2025-05-09", "close": 80.97, "volume": 164491.0}, {"date": "2025-05-12", "close": 83.78, "volume": 202188.0}, {"date": "2025-05-13", "close": 84.67, "volume": 217393.0}, {"date": "2025-05-14", "close": 82.3, "volume": 204699.0}, {"date": "2025-05-15", "close": 82.72, "volume": 173831.0}, {"date": "2025-05-16", "close": 86.0, "volume": 311064.0}, {"date": "2025-05-19", "close": 83.02, "volume": 520724.0}, {"date": "2025-05-20", "close": 101.37, "volume": 1284033.0}, {"date": "2025-05-21", "close": 100.19, "volume": 428093.0}, {"date": "2025-05-22", "close": 102.69, "volume": 511441.0}, {"date": "2025-05-23", "close": 101.61, "volume": 300577.0}, {"date": "2025-05-27", "close": 105.46, "volume": 364937.0}, {"date": "2025-05-28", "close": 105.85, "volume": 352935.0}, {"date": "2025-05-29", "close": 106.37, "volume": 656296.0}, {"date": "2025-05-30", "close": 105.91, "volume": 401844.0}, {"date": "2025-06-02", "close": 108.2, "volume": 327683.0}, {"date": "2025-06-03", "close": 111.37, "volume": 450728.0}, {"date": "2025-06-04", "close": 109.66, "volume": 304379.0}, {"date": "2025-06-05", "close": 111.14, "volume": 217722.0}, {"date": "2025-06-06", "close": 112.96, "volume": 228045.0}, {"date": "2025-06-09", "close": 113.7, "volume": 169702.0}, {"date": "2025-06-10", "close": 111.32, "volume": 189724.0}, {"date": "2025-06-11", "close": 111.75, "volume": 252559.0}, {"date": "2025-06-12", "close": 111.0, "volume": 242539.0}, {"date": "2025-06-13", "close": 109.3, "volume": 209651.0}, {"date": "2025-06-16", "close": 109.95, "volume": 169040.0}, {"date": "2025-06-17", "close": 109.37, "volume": 154357.0}, {"date": "2025-06-18", "close": 108.47, "volume": 119602.0}, {"date": "2025-06-20", "close": 108.49, "volume": 256505.0}, {"date": "2025-06-23", "close": 113.15, "volume": 325298.0}, {"date": "2025-06-24", "close": 115.17, "volume": 203092.0}, {"date": "2025-06-25", "close": 114.84, "volume": 215330.0}, {"date": "2025-06-26", "close": 118.19, "volume": 296102.0}, {"date": "2025-06-27", "close": 112.94, "volume": 894862.0}, {"date": "2025-06-30", "close": 114.64, "volume": 365510.0}, {"date": "2025-07-01", "close": 115.19, "volume": 267908.0}, {"date": "2025-07-02", "close": 112.07, "volume": 297736.0}, {"date": "2025-07-03", "close": 115.29, "volume": 195926.0}, {"date": "2025-07-07", "close": 114.39, "volume": 234423.0}, {"date": "2025-07-08", "close": 117.19, "volume": 202790.0}, {"date": "2025-07-09", "close": 114.78, "volume": 202766.0}, {"date": "2025-07-10", "close": 115.21, "volume": 143503.0}, {"date": "2025-07-11", "close": 113.92, "volume": 160731.0}, {"date": "2025-07-14", "close": 114.62, "volume": 221067.0}, {"date": "2025-07-15", "close": 112.85, "volume": 193411.0}, {"date": "2025-07-16", "close": 116.91, "volume": 240765.0}, {"date": "2025-07-17", "close": 119.39, "volume": 159367.0}, {"date": "2025-07-18", "close": 115.21, "volume": 288439.0}, {"date": "2025-07-21", "close": 116.94, "volume": 389912.0}, {"date": "2025-07-22", "close": 111.41, "volume": 1014363.0}, {"date": "2025-07-23", "close": 112.63, "volume": 315958.0}, {"date": "2025-07-24", "close": 113.49, "volume": 252412.0}, {"date": "2025-07-25", "close": 116.89, "volume": 201656.0}, {"date": "2025-07-28", "close": 117.95, "volume": 220330.0}, {"date": "2025-07-29", "close": 118.09, "volume": 163405.0}, {"date": "2025-07-30", "close": 116.88, "volume": 285900.0}, {"date": "2025-07-31", "close": 114.08, "volume": 325305.0}, {"date": "2025-08-01", "close": 114.99, "volume": 252488.0}, {"date": "2025-08-04", "close": 118.75, "volume": 263901.0}, {"date": "2025-08-05", "close": 114.99, "volume": 256866.0}, {"date": "2025-08-06", "close": 115.19, "volume": 151924.0}, {"date": "2025-08-07", "close": 112.73, "volume": 183144.0}, {"date": "2025-08-08", "close": 103.75, "volume": 227153.0}, {"date": "2025-08-11", "close": 105.51, "volume": 304647.0}, {"date": "2025-08-12", "close": 108.36, "volume": 173055.0}, {"date": "2025-08-13", "close": 110.91, "volume": 172337.0}, {"date": "2025-08-14", "close": 106.16, "volume": 131184.0}, {"date": "2025-08-15", "close": 105.83, "volume": 354078.0}, {"date": "2025-08-18", "close": 107.2, "volume": 156333.0}, {"date": "2025-08-19", "close": 106.2, "volume": 99751.0}, {"date": "2025-08-20", "close": 106.5, "volume": 162437.0}, {"date": "2025-08-21", "close": 106.94, "volume": 98270.0}, {"date": "2025-08-22", "close": 110.53, "volume": 196055.0}, {"date": "2025-08-25", "close": 108.42, "volume": 139699.0}, {"date": "2025-08-26", "close": 108.25, "volume": 214421.0}, {"date": "2025-08-27", "close": 109.38, "volume": 131608.0}, {"date": "2025-08-28", "close": 109.09, "volume": 143340.0}, {"date": "2025-08-29", "close": 109.12, "volume": 160920.0}, {"date": "2025-09-02", "close": 107.56, "volume": 153418.0}, {"date": "2025-09-03", "close": 106.11, "volume": 133474.0}, {"date": "2025-09-04", "close": 108.25, "volume": 168348.0}, {"date": "2025-09-05", "close": 110.56, "volume": 170274.0}, {"date": "2025-09-08", "close": 113.94, "volume": 252838.0}, {"date": "2025-09-09", "close": 108.14, "volume": 201447.0}, {"date": "2025-09-10", "close": 108.15, "volume": 197080.0}, {"date": "2025-09-11", "close": 109.05, "volume": 207969.0}, {"date": "2025-09-12", "close": 105.88, "volume": 193565.0}, {"date": "2025-09-15", "close": 106.94, "volume": 144037.0}, {"date": "2025-09-16", "close": 107.6, "volume": 207822.0}, {"date": "2025-09-17", "close": 107.29, "volume": 240739.0}, {"date": "2025-09-18", "close": 107.39, "volume": 168927.0}, {"date": "2025-09-19", "close": 105.62, "volume": 789091.0}, {"date": "2025-09-22", "close": 106.95, "volume": 185415.0}, {"date": "2025-09-23", "close": 105.91, "volume": 140939.0}, {"date": "2025-09-24", "close": 104.24, "volume": 127136.0}, {"date": "2025-09-25", "close": 103.28, "volume": 189569.0}, {"date": "2025-09-26", "close": 104.66, "volume": 120787.0}, {"date": "2025-09-29", "close": 103.82, "volume": 152357.0}, {"date": "2025-09-30", "close": 105.25, "volume": 233105.0}, {"date": "2025-10-01", "close": 101.29, "volume": 308461.0}, {"date": "2025-10-02", "close": 100.37, "volume": 321812.0}, {"date": "2025-10-03", "close": 104.84, "volume": 352394.0}, {"date": "2025-10-06", "close": 108.77, "volume": 237242.0}, {"date": "2025-10-07", "close": 108.68, "volume": 254557.0}, {"date": "2025-10-08", "close": 110.15, "volume": 163476.0}, {"date": "2025-10-09", "close": 110.12, "volume": 116654.0}, {"date": "2025-10-10", "close": 109.49, "volume": 248074.0}, {"date": "2025-10-13", "close": 110.41, "volume": 121610.0}, {"date": "2025-10-14", "close": 112.06, "volume": 123780.0}, {"date": "2025-10-15", "close": 110.85, "volume": 129930.0}, {"date": "2025-10-16", "close": 109.2, "volume": 241254.0}, {"date": "2025-10-17", "close": 110.08, "volume": 136945.0}, {"date": "2025-10-20", "close": 110.78, "volume": 142947.0}, {"date": "2025-10-21", "close": 113.11, "volume": 123883.0}, {"date": "2025-10-22", "close": 113.37, "volume": 221367.0}, {"date": "2025-10-23", "close": 116.52, "volume": 154337.0}, {"date": "2025-10-24", "close": 116.53, "volume": 132144.0}, {"date": "2025-10-27", "close": 115.14, "volume": 314518.0}, {"date": "2025-10-28", "close": 141.12, "volume": 1261925.0}, {"date": "2025-10-29", "close": 133.43, "volume": 560658.0}, {"date": "2025-10-30", "close": 129.64, "volume": 260911.0}, {"date": "2025-10-31", "close": 125.46, "volume": 262015.0}, {"date": "2025-11-03", "close": 127.26, "volume": 280961.0}, {"date": "2025-11-04", "close": 122.01, "volume": 234338.0}, {"date": "2025-11-05", "close": 126.17, "volume": 231686.0}, {"date": "2025-11-06", "close": 126.19, "volume": 154324.0}, {"date": "2025-11-07", "close": 126.1, "volume": 154212.0}, {"date": "2025-11-10", "close": 127.25, "volume": 125820.0}, {"date": "2025-11-11", "close": 128.0, "volume": 100716.0}, {"date": "2025-11-12", "close": 128.52, "volume": 325699.0}, {"date": "2025-11-13", "close": 125.48, "volume": 224955.0}, {"date": "2025-11-14", "close": 129.5, "volume": 159215.0}, {"date": "2025-11-17", "close": 122.59, "volume": 116290.0}, {"date": "2025-11-18", "close": 123.175, "volume": 101157.0}, {"date": "2025-11-19", "close": 123.575, "volume": 196088.0}, {"date": "2025-11-20", "close": 120.51, "volume": 178471.0}, {"date": "2025-11-21", "close": 123.36, "volume": 166213.0}, {"date": "2025-11-24", "close": 121.0, "volume": 157319.0}, {"date": "2025-11-25", "close": 125.97, "volume": 203924.0}, {"date": "2025-11-26", "close": 125.71, "volume": 228187.0}, {"date": "2025-11-28", "close": 122.96, "volume": 111232.0}, {"date": "2025-12-01", "close": 120.13, "volume": 189895.0}, {"date": "2025-12-02", "close": 123.62, "volume": 136177.0}, {"date": "2025-12-03", "close": 126.71, "volume": 115201.0}, {"date": "2025-12-04", "close": 126.41, "volume": 117432.0}, {"date": "2025-12-05", "close": 126.02, "volume": 100502.0}, {"date": "2025-12-08", "close": 126.71, "volume": 95534.0}, {"date": "2025-12-09", "close": 128.07, "volume": 114939.0}, {"date": "2025-12-10", "close": 125.53, "volume": 159638.0}, {"date": "2025-12-11", "close": 124.24, "volume": 120744.0}, {"date": "2025-12-12", "close": 124.8, "volume": 219615.0}, {"date": "2025-12-15", "close": 122.18, "volume": 198425.0}, {"date": "2025-12-16", "close": 120.88, "volume": 156019.0}, {"date": "2025-12-17", "close": 120.95, "volume": 147865.0}, {"date": "2025-12-18", "close": 122.01, "volume": 111466.0}, {"date": "2025-12-19", "close": 121.49, "volume": 270144.0}, {"date": "2025-12-22", "close": 122.73, "volume": 164323.0}, {"date": "2025-12-23", "close": 121.4, "volume": 136779.0}, {"date": "2025-12-24", "close": 120.1, "volume": 65239.0}, {"date": "2025-12-26", "close": 121.48, "volume": 68653.0}, {"date": "2025-12-29", "close": 122.4, "volume": 116223.0}, {"date": "2025-12-30", "close": 119.45, "volume": 195492.0}, {"date": "2025-12-31", "close": 118.84, "volume": 356038.0}, {"date": "2026-01-02", "close": 115.51, "volume": 233086.0}, {"date": "2026-01-05", "close": 116.28, "volume": 147185.0}, {"date": "2026-01-06", "close": 117.18, "volume": 229319.0}, {"date": "2026-01-07", "close": 119.02, "volume": 94480.0}, {"date": "2026-01-08", "close": 120.35, "volume": 140988.0}, {"date": "2026-01-09", "close": 117.37, "volume": 126674.0}, {"date": "2026-01-12", "close": 116.63, "volume": 171586.0}, {"date": "2026-01-13", "close": 115.01, "volume": 162434.0}, {"date": "2026-01-14", "close": 112.71, "volume": 244046.0}, {"date": "2026-01-15", "close": 114.62, "volume": 194718.0}, {"date": "2026-01-16", "close": 113.77, "volume": 205435.0}, {"date": "2026-01-20", "close": 106.7, "volume": 215100.0}, {"date": "2026-01-21", "close": 107.23, "volume": 209885.0}, {"date": "2026-01-22", "close": 109.82, "volume": 214201.0}, {"date": "2026-01-23", "close": 107.63, "volume": 321486.0}, {"date": "2026-01-26", "close": 113.55, "volume": 757256.0}, {"date": "2026-01-27", "close": 90.86, "volume": 1509005.0}, {"date": "2026-01-28", "close": 85.67, "volume": 601595.0}, {"date": "2026-01-29", "close": 85.26, "volume": 428484.0}, {"date": "2026-01-30", "close": 86.75, "volume": 578511.0}, {"date": "2026-02-02", "close": 89.25, "volume": 550754.0}, {"date": "2026-02-03", "close": 83.87, "volume": 565943.0}, {"date": "2026-02-04", "close": 86.875, "volume": 644584.0}, {"date": "2026-02-05", "close": 84.08, "volume": 338294.0}, {"date": "2026-02-06", "close": 86.01, "volume": 336460.0}, {"date": "2026-02-09", "close": 86.04, "volume": 254193.0}, {"date": "2026-02-10", "close": 87.56, "volume": 328496.0}, {"date": "2026-02-11", "close": 85.59, "volume": 262562.0}, {"date": "2026-02-12", "close": 80.87, "volume": 273110.0}, {"date": "2026-02-13", "close": 81.5, "volume": 222149.0}, {"date": "2026-02-17", "close": 80.19, "volume": 294985.0}, {"date": "2026-02-18", "close": 79.79, "volume": 415143.0}, {"date": "2026-02-19", "close": 78.6, "volume": 326031.0}, {"date": "2026-02-20", "close": 78.64, "volume": 383836.0}, {"date": "2026-02-23", "close": 71.8, "volume": 642955.0}, {"date": "2026-02-24", "close": 71.97, "volume": 565873.0}, {"date": "2026-02-25", "close": 71.0, "volume": 373767.0}, {"date": "2026-02-26", "close": 73.35, "volume": 370385.0}, {"date": "2026-02-27", "close": 72.17, "volume": 429390.0}, {"date": "2026-03-02", "close": 73.5, "volume": 334400.0}, {"date": "2026-03-03", "close": 78.45, "volume": 598619.0}, {"date": "2026-03-04", "close": 80.01, "volume": 361366.0}, {"date": "2026-03-05", "close": 79.75, "volume": 413279.0}, {"date": "2026-03-06", "close": 77.46, "volume": 213762.0}, {"date": "2026-03-09", "close": 75.99, "volume": 281997.0}, {"date": "2026-03-10", "close": 73.31, "volume": 313332.0}, {"date": "2026-03-11", "close": 72.5, "volume": 243333.0}, {"date": "2026-03-12", "close": 69.95, "volume": 344136.0}, {"date": "2026-03-13", "close": 68.49, "volume": 257163.0}, {"date": "2026-03-16", "close": 68.24, "volume": 334733.0}, {"date": "2026-03-17", "close": 68.02, "volume": 263102.0}, {"date": "2026-03-18", "close": 67.54, "volume": 309838.0}, {"date": "2026-03-19", "close": 69.56, "volume": 262206.0}, {"date": "2026-03-20", "close": 70.81, "volume": 557488.0}, {"date": "2026-03-23", "close": 72.49, "volume": 286445.0}, {"date": "2026-03-24", "close": 71.48, "volume": 219375.0}, {"date": "2026-03-25", "close": 71.81, "volume": 213942.0}, {"date": "2026-03-26", "close": 72.37, "volume": 173050.0}, {"date": "2026-03-27", "close": 70.37, "volume": 219714.0}, {"date": "2026-03-30", "close": 71.97, "volume": 224143.0}, {"date": "2026-03-31", "close": 71.14, "volume": 285580.0}, {"date": "2026-04-01", "close": 69.62, "volume": 218694.0}, {"date": "2026-04-02", "close": 71.09, "volume": 174272.0}, {"date": "2026-04-06", "close": 71.49, "volume": 164250.0}, {"date": "2026-04-07", "close": 68.58, "volume": 207455.0}, {"date": "2026-04-08", "close": 65.61, "volume": 514376.0}, {"date": "2026-04-09", "close": 63.4, "volume": 411006.0}, {"date": "2026-04-10", "close": 62.19, "volume": 401290.0}, {"date": "2026-04-13", "close": 65.16, "volume": 370933.0}, {"date": "2026-04-14", "close": 65.17, "volume": 222328.0}, {"date": "2026-04-15", "close": 67.23, "volume": 367358.0}, {"date": "2026-04-16", "close": 67.61, "volume": 228076.0}, {"date": "2026-04-17", "close": 68.23, "volume": 191457.0}, {"date": "2026-04-20", "close": 67.95, "volume": 276894.0}, {"date": "2026-04-21", "close": 67.93, "volume": 220253.0}, {"date": "2026-04-22", "close": 68.49, "volume": 166194.0}, {"date": "2026-04-23", "close": 63.09, "volume": 405867.0}, {"date": "2026-04-24", "close": 66.76, "volume": 291549.0}, {"date": "2026-04-27", "close": 65.99, "volume": 162433.0}, {"date": "2026-04-28", "close": 66.49, "volume": 154545.0}, {"date": "2026-04-29", "close": 65.73, "volume": 186921.0}, {"date": "2026-04-30", "close": 64.06, "volume": 242309.0}, {"date": "2026-05-01", "close": 67.85, "volume": 274265.0}, {"date": "2026-05-04", "close": 69.66, "volume": 289952.0}, {"date": "2026-05-05", "close": 69.23, "volume": 240314.0}, {"date": "2026-05-06", "close": 68.56, "volume": 354242.0}, {"date": "2026-05-07", "close": 72.93, "volume": 226084.0}, {"date": "2026-05-08", "close": 71.59, "volume": 251892.0}, {"date": "2026-05-11", "close": 69.09, "volume": 365901.0}, {"date": "2026-05-12", "close": 69.24, "volume": 305791.0}, {"date": "2026-05-13", "close": 65.56, "volume": 245579.0}, {"date": "2026-05-14", "close": 65.96, "volume": 190151.0}, {"date": "2026-05-15", "close": 67.34, "volume": 256799.0}, {"date": "2026-05-18", "close": 70.2, "volume": 818413.0}, {"date": "2026-05-19", "close": 78.94, "volume": 2741025.0}, {"date": "2026-05-20", "close": 81.37, "volume": 921197.0}, {"date": "2026-05-21", "close": 79.5, "volume": 406436.0}, {"date": "2026-05-22", "close": 79.84, "volume": 311610.0}, {"date": "2026-05-26", "close": 79.25, "volume": 425617.0}, {"date": "2026-05-27", "close": 79.37, "volume": 236413.0}, {"date": "2026-05-28", "close": 82.62, "volume": 253647.0}, {"date": "2026-05-29", "close": 86.56, "volume": 612558.0}, {"date": "2026-06-01", "close": 93.55, "volume": 609173.0}, {"date": "2026-06-02", "close": 89.74, "volume": 301806.0}, {"date": "2026-06-03", "close": 88.35, "volume": 353452.0}, {"date": "2026-06-04", "close": 89.42, "volume": 253543.0}, {"date": "2026-06-05", "close": 88.52, "volume": 238449.0}, {"date": "2026-06-08", "close": 89.09, "volume": 265813.0}, {"date": "2026-06-09", "close": 90.14, "volume": 306500.0}, {"date": "2026-06-10", "close": 91.15, "volume": 310491.0}, {"date": "2026-06-11", "close": 91.775, "volume": 267586.0}, {"date": "2026-06-12", "close": 90.64, "volume": 386640.0}, {"date": "2026-06-15", "close": 87.49, "volume": 351160.0}, {"date": "2026-06-16", "close": 87.5, "volume": 139858.0}, {"date": "2026-06-17", "close": 87.66, "volume": 267584.0}, {"date": "2026-06-18", "close": 87.51, "volume": 564856.0}, {"date": "2026-06-22", "close": 84.44, "volume": 396160.0}, {"date": "2026-06-23", "close": 86.37, "volume": 263967.0}, {"date": "2026-06-24", "close": 92.31, "volume": 563253.0}, {"date": "2026-06-25", "close": 97.51, "volume": 762280.0}, {"date": "2026-06-26", "close": 102.58, "volume": 1358951.0}, {"date": "2026-06-29", "close": 103.4, "volume": 404203.0}, {"date": "2026-06-30", "close": 104.5, "volume": 313419.0}, {"date": "2026-07-01", "close": 108.89, "volume": 299857.0}, {"date": "2026-07-02", "close": 110.81, "volume": 317063.0}, {"date": "2026-07-06", "close": 111.0, "volume": 226309.0}, {"date": "2026-07-07", "close": 112.83, "volume": 280008.0}, {"date": "2026-07-08", "close": 106.29, "volume": 307329.0}, {"date": "2026-07-09", "close": 109.14, "volume": 186152.0}, {"date": "2026-07-10", "close": 108.98, "volume": 171064.0}, {"date": "2026-07-13", "close": 109.75, "volume": 211545.0}, {"date": "2026-07-14", "close": 104.26, "volume": 300369.0}, {"date": "2026-07-15", "close": 106.51, "volume": 330481.0}, {"date": "2026-07-16", "close": 110.03, "volume": 298467.0}, {"date": "2026-07-17", "close": 106.68, "volume": 207027.0}, {"date": "2026-07-20", "close": 106.28, "volume": 255366.0}, {"date": "2026-07-21", "close": 100.65, "volume": 451171.0}, {"date": "2026-07-22", "close": 97.04, "volume": 291901.0}, {"date": "2026-07-23", "close": 95.01, "volume": 201875.0}, {"date": "2026-07-24", "close": 98.54, "volume": 243742.0}, {"date": "2026-07-27", "close": 103.24, "volume": 317137.0}, {"date": "2026-07-28", "close": 110.7, "volume": 606036.0}, {"date": "2026-07-29", "close": 113.69, "volume": 467109.0}, {"date": "2026-07-30", "close": 107.65, "volume": 349221.0}, {"date": "2026-07-31", "close": 105.16, "volume": 217125.0}, {"date": "2026-08-03", "close": 109.68, "volume": 232688.0}, {"date": "2026-08-04", "close": 111.27, "volume": 217953.0}, {"date": "2026-08-05", "close": 110.74, "volume": 259886.0}, {"date": "2026-08-06", "close": 107.58, "volume": 353024.0}, {"date": "2026-08-07", "close": 108.58, "volume": 218937.0}], "refreshing": true}