{"ticker": "AIR", "overview": {"cik": "1750", "ticker": "AIR", "name": "AAR CORP", "industry": "Aircraft & Parts", "country": "United States", "sic": "3720", "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001104659-26-118987", "price_sensitive": true}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010398", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "FORM 8-K", "accession": "0001104659-26-118655", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000104", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010316", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-01", "title": "FORM S-8", "accession": "0001104659-26-112722", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-29", "title": "Quarterly report", "accession": "0001104659-26-111786", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001104659-26-111482", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "FORM 8-K", "accession": "0001104659-26-111403", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "FORM 8-K", "accession": "0001104659-26-110332", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000100", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-10", "title": "Form DEFA14A", "accession": "0001104659-26-093286", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-04", "title": "Form ARS", "accession": "0001140361-26-031084", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001140361-26-031080", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-04", "title": "Proxy statement", "accession": "0001140361-26-031078", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000084", "price_sensitive": false}]}, "description": "AAR CORP trades as AIR on the NYSE and is registered in the United States, classified under Aircraft & Parts (SIC 3720). Privy Trades holds 258 insider filings for the company, from July 2021 to October 2026. Across those, 14 insiders disclosed 1 open-market purchase totalling $361.07K against 83 sales totalling $112.36M. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 361072.0, "sell_n": 83, "sell_sum": 112362630.9995, "net": -112001558.9995, "insiders": 14, "first_date": "2021-07-28", "last_date": "2026-10-29"}, "metrics": {"ticker": "AIR", "has_prices": true, "as_of": "2026-08-07", "last": 143.06, "prev_close": 146.4, "change": -3.3400000000000034, "change_pct": -0.022814207650273248, "session_volume": 225902.0, "vwap_5": 146.06625132993366, "vwap_20": 136.4323552850755, "vwap_60": 129.76680320076406, "vwap_250": 102.88363976634473, "high_52w": 149.43, "low_52w": 77.35, "avg_volume_20": 479517.75, "sessions": 400, "market_cap": {"value": 5707017044.32, "shares": 39892472.0, "as_of": "2026-06-30", "form": "10-K", "stale": false}}, "trades": [{"id": "0000001750-26-000108", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Ellen M. Lord", "who_key": "Lord Ellen M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 454238.3331, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "A director trims AIR: $454K", "source_url": "https://www.sec.gov/Archives/edgar/data/1857165/000000175026000108/0000001750-26-000108-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6700}, {"id": "0000001750-26-000106", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "John McClain Holmes III", "who_key": "Holmes John McClain III", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3409178.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Big sell in AIR \u2014 The CEO offloads $3.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1554880/000000175026000106/0000001750-26-000106-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11020}, {"id": "0000001750-26-000104", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Ellen M. Lord", "who_key": "Lord Ellen M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 425128.8666, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Boardroom sells $425K of AIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1857165/000000175026000104/0000001750-26-000104-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19660}, {"id": "0000001750-26-000102", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Marc Jay Walfish", "who_key": "WALFISH MARC JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Director files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1212698/000000175026000102/0000001750-26-000102-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "0000001750-26-000100", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Robert F. Leduc", "who_key": "LEDUC ROBERT F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Director files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1184190/000000175026000100/0000001750-26-000100-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "0000001750-26-000098", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Eric Pachapa", "who_key": "Pachapa Eric", "role": "VP-CAO & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 557219.1599999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Insider files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679985/000000175026000098/0000001750-26-000098-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "0000001750-26-000096", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Christopher A. Jessup", "who_key": "Jessup Christopher A.", "role": "Senior Vice President-CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1175215.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "President files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1782618/000000175026000096/0000001750-26-000096-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "0000001750-26-000094", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Jessica A. Garascia", "who_key": "Garascia Jessica A.", "role": "Senior VP, GC, CAO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 933086.5199999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Insider files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1806647/000000175026000094/0000001750-26-000094-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "0000001750-26-000092", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "John McClain Holmes III", "who_key": "Holmes John McClain III", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5652434.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "CEO files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554880/000000175026000092/0000001750-26-000092-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "0000001750-26-000082", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "John McClain Holmes III", "who_key": "Holmes John McClain III", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "CEO files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000082/0000001750-26-000082-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147820}, {"id": "0000001750-26-000084", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Christopher A. Jessup", "who_key": "Jessup Christopher A.", "role": "Senior Vice President-CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "President files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000084/0000001750-26-000084-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147820}, {"id": "0000001750-26-000086", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Jessica A. Garascia", "who_key": "Garascia Jessica A.", "role": "Senior VP, GC, CAO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Insider files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000086/0000001750-26-000086-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147820}, {"id": "0000001750-26-000088", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Dylan Zachary Wolin", "who_key": "Wolin Dylan Zachary", "role": "Senior VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "CFO files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000088/0000001750-26-000088-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147820}, {"id": "0000001750-26-000090", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Eric Pachapa", "who_key": "Pachapa Eric", "role": "VP-CAO & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Insider files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000090/0000001750-26-000090-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147820}, {"id": "0000001750-26-000074", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "John McClain Holmes III", "who_key": "Holmes John McClain III", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "CEO files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000074/0000001750-26-000074-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160780}, {"id": "0000001750-26-000076", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Christopher A. Jessup", "who_key": "Jessup Christopher A.", "role": "Senior Vice President-CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "President files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000076/0000001750-26-000076-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160780}, {"id": "0000001750-26-000078", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Eric Pachapa", "who_key": "Pachapa Eric", "role": "VP-CAO & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Insider files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000078/0000001750-26-000078-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160780}, {"id": "0000001750-26-000080", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Jessica A. Garascia", "who_key": "Garascia Jessica A.", "role": "Senior VP, GC, CAO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Insider files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000080/0000001750-26-000080-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160780}, {"id": "0000001750-26-000042", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Michael Ross Boyce", "who_key": "Boyce Michael Ross", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Director files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000042/0000001750-26-000042-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0000001750-26-000045", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Jeffrey N. Edwards", "who_key": "Edwards Jeffrey N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Director files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000045/0000001750-26-000045-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0000001750-26-000050", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Robert F. Leduc", "who_key": "LEDUC ROBERT F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Director files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000050/0000001750-26-000050-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0000001750-26-000054", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Peter Pace", "who_key": "PACE PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Director files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000054/0000001750-26-000054-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0000001750-26-000056", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Jennifer L. Vogel", "who_key": "VOGEL JENNIFER L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Director files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000056/0000001750-26-000056-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0000001750-26-000058", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Marc Jay Walfish", "who_key": "WALFISH MARC JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Director files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000058/0000001750-26-000058-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0000001750-26-000061", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Billy Nolen", "who_key": "Nolen Billy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Director files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000061/0000001750-26-000061-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0000001750-26-000063", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Hema Widhani", "who_key": "Widhani Hema", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Director files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000063/0000001750-26-000063-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0000001750-26-000068", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "John W. Dietrich", "who_key": "DIETRICH JOHN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Director files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000068/0000001750-26-000068-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0000001750-26-000070", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Ellen M. Lord", "who_key": "Lord Ellen M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Director files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000070/0000001750-26-000070-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0000001750-26-000072", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Duncan J. McNabb", "who_key": "McNabb Duncan J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Director files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000072/0000001750-26-000072-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0000001750-26-000038", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Robert F. Leduc", "who_key": "LEDUC ROBERT F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Director files routine paperwork on AIR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000038/0000001750-26-000038-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}], "recent_buys": [{"id": "0001127602-21-022573", "src": "INSIDERS", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "Michael Ross Boyce", "who_key": "Boyce Michael Ross", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 361072.0, "score": 60.7, "price_sensitive": true, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "Board member picks up $361K of AIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760221022573/0001127602-21-022573-index.htm", "trade_date": "2021-07-28", "timestamp": "2021-07-28", "mins": 2770060}], "institutional": [{"id": "13DG-0000093751-26-000198", "src": "13DG", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "AAR Corp", "who_key": "AAR CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "AAR CORP takes a 6.5% passive stake in AIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/0000093751-26-000198-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "13DG-0002100119-26-000094", "src": "13DG", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "AAR Corp", "who_key": "AAR CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "AAR CORP crosses 5% of AIR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/0002100119-26-000094-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0002100121-26-000072", "src": "13DG", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "AAR Corp", "who_key": "AAR CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft & Parts", "country": "United States", "headline": "AAR CORP crosses 5% of AIR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/0002100121-26-000072-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271660}, {"id": "13DG-0000354204-26-000544", "src": "13DG", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "AAR Corp", "who_key": "AAR CORP", "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": "Aircraft & Parts", "country": "United States", "headline": "AAR CORP adjusts its stake in AIR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/0000354204-26-000544-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299020}, {"id": "13DG-0000102909-26-000516", "src": "13DG", "ticker": "AIR", "cik": "1750", "company": "AAR CORP", "company_raw": "AAR CORP", "who": "AAR Corp", "who_key": "AAR CORP", "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": "Aircraft & Parts", "country": "United States", "headline": "AAR CORP adjusts its stake in AIR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1750/0000102909-26-000516-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319180}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AAR Corp. Common Stock", "new_value": "AAR CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000001750", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000001750", "applied": 1, "detected_at": "2026-09-10T03:14:27.641889"}]}, "key_people": [{"who": "John McClain Holmes III", "who_key": "Holmes John McClain III", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 67012606.802, "net": -67012606.802, "trades": 30, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3409178.5, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1554880/000000175026000106/0000001750-26-000106-index.htm"}, {"action": "SELL", "amount": 9561342.0825, "date": "2026-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000032/0000001750-26-000032-index.htm"}, {"action": "SELL", "amount": 1084363.0, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000017/0000001750-26-000017-index.htm"}, {"action": "SELL", "amount": 2650940.9592, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000010/0000001750-26-000010-index.htm"}, {"action": "SELL", "amount": 2925030.0, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000008/0000001750-26-000008-index.htm"}, {"action": "SELL", "amount": 1941304.1633000001, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000002/0000001750-26-000002-index.htm"}, {"action": "SELL", "amount": 3211615.4620000003, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175025000003/0000001750-25-000003-index.htm"}, {"action": "SELL", "amount": 716994.0, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760225020245/0001127602-25-020245-index.htm"}, {"action": "SELL", "amount": 4395641.3224, "date": "2025-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760225019590/0001127602-25-019590-index.htm"}, {"action": "SELL", "amount": 354026.5, "date": "2025-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760225001587/0001127602-25-001587-index.htm"}, {"action": "SELL", "amount": 8573697.344700001, "date": "2025-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760225001112/0001127602-25-001112-index.htm"}, {"action": "SELL", "amount": 3392414.071, "date": "2024-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760224012502/0001127602-24-012502-index.htm"}, {"action": "SELL", "amount": 609906.0, "date": "2023-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223025796/0001127602-23-025796-index.htm"}, {"action": "SELL", "amount": 729879.3761999999, "date": "2023-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223025614/0001127602-23-025614-index.htm"}, {"action": "SELL", "amount": 4381150.046, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223025028/0001127602-23-025028-index.htm"}, {"action": "SELL", "amount": 299163.888, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223022456/0001127602-23-022456-index.htm"}, {"action": "SELL", "amount": 496514.00450000004, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223022115/0001127602-23-022115-index.htm"}, {"action": "SELL", "amount": 582778.0, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223021621/0001127602-23-021621-index.htm"}, {"action": "SELL", "amount": 1031435.7531999999, "date": "2023-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223021491/0001127602-23-021491-index.htm"}, {"action": "SELL", "amount": 3746477.0, "date": "2023-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223011332/0001127602-23-011332-index.htm"}, {"action": "SELL", "amount": 1706871.6168999998, "date": "2023-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223001967/0001127602-23-001967-index.htm"}, {"action": "SELL", "amount": 443694.0, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223000798/0001127602-23-000798-index.htm"}, {"action": "SELL", "amount": 443694.0, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223000974/0001127602-23-000974-index.htm"}, {"action": "SELL", "amount": 1549786.3206, "date": "2022-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760222028361/0001127602-22-028361-index.htm"}, {"action": "SELL", "amount": 2538130.1999999997, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760222024779/0001127602-22-024779-index.htm"}], "latest": {"action": "SELL", "amount": 3409178.5, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1554880/000000175026000106/0000001750-26-000106-index.htm"}}, {"who": "Christopher A. Jessup", "who_key": "Jessup Christopher A.", "role": "Senior Vice President-CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12088750.6503, "net": -12088750.6503, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2292392.2072, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000006/0000001750-26-000006-index.htm"}, {"action": "SELL", "amount": 2392200.8152, "date": "2025-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760225001355/0001127602-25-001355-index.htm"}, {"action": "SELL", "amount": 1116482.7248, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760224014581/0001127602-24-014581-index.htm"}, {"action": "SELL", "amount": 2218008.4906, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760224014321/0001127602-24-014321-index.htm"}, {"action": "SELL", "amount": 1052009.6879, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223012264/0001127602-23-012264-index.htm"}, {"action": "SELL", "amount": 941768.7068, "date": "2023-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223011567/0001127602-23-011567-index.htm"}, {"action": "SELL", "amount": 2016361.7777999998, "date": "2022-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760222011902/0001127602-22-011902-index.htm"}, {"action": "SELL", "amount": 59526.24, "date": "2022-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760222010641/0001127602-22-010641-index.htm"}], "latest": {"action": "SELL", "amount": 2292392.2072, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000006/0000001750-26-000006-index.htm"}}, {"who": "David P. Storch", "who_key": "STORCH DAVID P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11042266.1316, "net": -11042266.1316, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 781700.0, "date": "2022-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760222023950/0001127602-22-023950-index.htm"}, {"action": "SELL", "amount": 1170162.5, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760222020788/0001127602-22-020788-index.htm"}, {"action": "SELL", "amount": 3631506.7695999998, "date": "2022-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760222011913/0001127602-22-011913-index.htm"}, {"action": "SELL", "amount": 2414387.0, "date": "2022-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760222010443/0001127602-22-010443-index.htm"}, {"action": "SELL", "amount": 2039054.242, "date": "2022-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760222003309/0001127602-22-003309-index.htm"}, {"action": "SELL", "amount": 653910.7000000001, "date": "2022-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760222002735/0001127602-22-002735-index.htm"}, {"action": "SELL", "amount": 351544.92, "date": "2022-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760222002504/0001127602-22-002504-index.htm"}], "latest": {"action": "SELL", "amount": 781700.0, "date": "2022-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760222023950/0001127602-22-023950-index.htm"}}, {"who": "Eric Pachapa", "who_key": "Pachapa Eric", "role": "VP-CAO & Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6350946.740300001, "net": -6350946.740300001, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 527881.5795, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000013/0000001750-26-000013-index.htm"}, {"action": "SELL", "amount": 364581.50000000006, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760225019942/0001127602-25-019942-index.htm"}, {"action": "SELL", "amount": 450142.92390000005, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760225019577/0001127602-25-019577-index.htm"}, {"action": "SELL", "amount": 435053.44999999995, "date": "2025-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760225001069/0001127602-25-001069-index.htm"}, {"action": "SELL", "amount": 363399.47459999996, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760224014577/0001127602-24-014577-index.htm"}, {"action": "SELL", "amount": 242361.6, "date": "2023-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223025753/0001127602-23-025753-index.htm"}, {"action": "SELL", "amount": 511082.275, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223022142/0001127602-23-022142-index.htm"}, {"action": "SELL", "amount": 697167.9332000001, "date": "2023-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223021421/0001127602-23-021421-index.htm"}, {"action": "SELL", "amount": 709992.067, "date": "2023-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223011659/0001127602-23-011659-index.htm"}, {"action": "SELL", "amount": 891928.0, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223000256/0001127602-23-000256-index.htm"}, {"action": "SELL", "amount": 1000359.9771000001, "date": "2022-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760222010643/0001127602-22-010643-index.htm"}, {"action": "SELL", "amount": 156995.96, "date": "2021-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760221022848/0001127602-21-022848-index.htm"}], "latest": {"action": "SELL", "amount": 527881.5795, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000013/0000001750-26-000013-index.htm"}}, {"who": "Sean M. Gillen", "who_key": "Gillen Sean M.", "role": "Senior VP-CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5855986.271, "net": -5855986.271, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1392732.0, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760225019583/0001127602-25-019583-index.htm"}, {"action": "SELL", "amount": 1153160.958, "date": "2025-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760225001075/0001127602-25-001075-index.htm"}, {"action": "SELL", "amount": 906634.5000000001, "date": "2023-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223025757/0001127602-23-025757-index.htm"}, {"action": "SELL", "amount": 1094504.4, "date": "2023-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223011350/0001127602-23-011350-index.htm"}, {"action": "SELL", "amount": 324297.6, "date": "2023-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223011386/0001127602-23-011386-index.htm"}, {"action": "SELL", "amount": 984656.813, "date": "2022-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760222010494/0001127602-22-010494-index.htm"}], "latest": {"action": "SELL", "amount": 1392732.0, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760225019583/0001127602-25-019583-index.htm"}}, {"who": "Jessica A. Garascia", "who_key": "Garascia Jessica A.", "role": "Senior VP, GC, CAO & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4867307.878, "net": -4867307.878, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 705068.5704, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000036/0000001750-26-000036-index.htm"}, {"action": "SELL", "amount": 455975.15359999996, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000004/0000001750-26-000004-index.htm"}, {"action": "SELL", "amount": 279870.218, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760225019587/0001127602-25-019587-index.htm"}, {"action": "SELL", "amount": 100354.50000000001, "date": "2025-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760225001055/0001127602-25-001055-index.htm"}, {"action": "SELL", "amount": 465912.4144, "date": "2024-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760224012785/0001127602-24-012785-index.htm"}, {"action": "SELL", "amount": 512071.086, "date": "2023-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223025693/0001127602-23-025693-index.htm"}, {"action": "SELL", "amount": 885932.2331999999, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223022097/0001127602-23-022097-index.htm"}, {"action": "SELL", "amount": 796666.7024000001, "date": "2023-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223011466/0001127602-23-011466-index.htm"}, {"action": "SELL", "amount": 665457.0, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760222024728/0001127602-22-024728-index.htm"}], "latest": {"action": "SELL", "amount": 705068.5704, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000036/0000001750-26-000036-index.htm"}}, {"who": "Sarah Louise Flanagan", "who_key": "Flanagan Sarah Louise", "role": "Interim CFO VP Fin Ops", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1166992.05, "net": -1166992.05, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1166992.05, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000019/0000001750-26-000019-index.htm"}], "latest": {"action": "SELL", "amount": 1166992.05, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000000175026000019/0000001750-26-000019-index.htm"}}, {"who": "Jennifer L. Vogel", "who_key": "VOGEL JENNIFER L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 930709.5, "net": -930709.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 546509.6, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760225019513/0001127602-25-019513-index.htm"}, {"action": "SELL", "amount": 384199.9, "date": "2023-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760223011436/0001127602-23-011436-index.htm"}], "latest": {"action": "SELL", "amount": 546509.6, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1750/000112760225019513/0001127602-25-019513-index.htm"}}], "activity": [{"date": "2026-10-20", "net": -425128.8666}, {"date": "2026-10-26", "net": -3409178.5}, {"date": "2026-10-29", "net": -454238.3331}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001104659-26-118987", "price_sensitive": true}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010398", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "FORM 8-K", "accession": "0001104659-26-118655", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000104", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010316", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-01", "title": "FORM S-8", "accession": "0001104659-26-112722", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-29", "title": "Quarterly report", "accession": "0001104659-26-111786", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001104659-26-111482", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "FORM 8-K", "accession": "0001104659-26-111403", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "FORM 8-K", "accession": "0001104659-26-110332", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000100", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-10", "title": "Form DEFA14A", "accession": "0001104659-26-093286", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-04", "title": "Form ARS", "accession": "0001140361-26-031084", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001140361-26-031080", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-04", "title": "Proxy statement", "accession": "0001140361-26-031078", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0000001750-26-000084", "price_sensitive": false}], "performance": {"ticker": "AIR", "has_prices": true, "summary": {"n": 1, "avg": 2.9749930536260067, "win_rate": 1.0, "best": 2.9749930536260067, "worst": 2.9749930536260067, "as_of": "2026-08-07"}, "buys": [{"who": "Boyce Michael Ross", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 361072.0, "date": "2021-07-28", "score": 60.7, "ref_price": 35.99, "return": 2.9749930536260067}]}, "price_series": [{"date": "2016-08-08", "close": 24.24, "volume": 124344.0}, {"date": "2016-08-09", "close": 24.02, "volume": 124365.0}, {"date": "2016-08-10", "close": 23.67, "volume": 80921.0}, {"date": "2016-08-11", "close": 23.68, "volume": 184249.0}, {"date": "2016-08-12", "close": 23.65, "volume": 114243.0}, {"date": "2016-08-15", "close": 24.0, "volume": 131739.0}, {"date": "2016-08-16", "close": 23.52, "volume": 92116.0}, {"date": "2016-08-17", "close": 23.48, "volume": 110053.0}, {"date": "2016-08-18", "close": 23.77, "volume": 160262.0}, {"date": "2016-08-19", "close": 23.88, "volume": 224461.0}, {"date": "2016-08-22", "close": 23.73, "volume": 215329.0}, {"date": "2016-08-23", "close": 24.65, "volume": 140720.0}, {"date": "2016-08-24", "close": 24.72, "volume": 185212.0}, {"date": "2016-08-25", "close": 24.8, "volume": 128279.0}, {"date": "2016-08-26", "close": 24.44, "volume": 81622.0}, {"date": "2016-08-29", "close": 24.6, "volume": 59950.0}, {"date": "2016-08-30", "close": 24.65, "volume": 55715.0}, {"date": "2016-08-31", "close": 24.61, "volume": 122298.0}, {"date": "2016-09-01", "close": 26.21, "volume": 518738.0}, {"date": "2016-09-02", "close": 29.03, "volume": 1037170.0}, {"date": "2016-09-06", "close": 28.56, "volume": 321419.0}, {"date": "2016-09-07", "close": 28.59, "volume": 184899.0}, {"date": "2016-09-08", "close": 28.6, "volume": 130431.0}, {"date": "2016-09-09", "close": 27.73, "volume": 165088.0}, {"date": "2016-09-12", "close": 28.07, "volume": 200209.0}, {"date": "2016-09-13", "close": 27.46, "volume": 168657.0}, {"date": "2016-09-14", "close": 27.53, "volume": 140153.0}, {"date": "2016-09-15", "close": 28.06, "volume": 147291.0}, {"date": "2016-09-16", "close": 27.5, "volume": 406921.0}, {"date": "2016-09-19", "close": 27.73, "volume": 141786.0}, {"date": "2016-09-20", "close": 27.54, "volume": 99013.0}, {"date": "2016-09-21", "close": 28.03, "volume": 133923.0}, {"date": "2016-09-22", "close": 29.01, "volume": 305760.0}, {"date": "2016-09-23", "close": 29.66, "volume": 665441.0}, {"date": "2016-09-26", "close": 29.03, "volume": 400990.0}, {"date": "2016-09-27", "close": 29.34, "volume": 296320.0}, {"date": "2016-09-28", "close": 29.79, "volume": 241943.0}, {"date": "2016-09-29", "close": 30.0, "volume": 201140.0}, {"date": "2016-09-30", "close": 31.32, "volume": 625948.0}, {"date": "2016-10-03", "close": 30.95, "volume": 309913.0}, {"date": "2016-10-04", "close": 31.31, "volume": 296578.0}, {"date": "2016-10-05", "close": 31.69, "volume": 334622.0}, {"date": "2016-10-06", "close": 31.99, "volume": 359277.0}, {"date": "2016-10-07", "close": 31.43, "volume": 300965.0}, {"date": "2016-10-10", "close": 31.39, "volume": 240202.0}, {"date": "2016-10-11", "close": 31.12, "volume": 239068.0}, {"date": "2016-10-12", "close": 31.5, "volume": 184466.0}, {"date": "2016-10-13", "close": 30.96, "volume": 271316.0}, {"date": "2016-10-14", "close": 30.71, "volume": 271515.0}, {"date": "2016-10-17", "close": 31.72, "volume": 344574.0}, {"date": "2016-10-18", "close": 31.77, "volume": 162429.0}, {"date": "2016-10-19", "close": 31.73, "volume": 159703.0}, {"date": "2016-10-20", "close": 31.61, "volume": 206899.0}, {"date": "2016-10-21", "close": 31.53, "volume": 299438.0}, {"date": "2016-10-24", "close": 31.89, "volume": 209348.0}, {"date": "2016-10-25", "close": 31.92, "volume": 223183.0}, {"date": "2016-10-26", "close": 31.95, "volume": 154575.0}, {"date": "2016-10-27", "close": 31.99, "volume": 318360.0}, {"date": "2016-10-28", "close": 31.83, "volume": 215690.0}, {"date": "2016-10-31", "close": 32.17, "volume": 177193.0}, {"date": "2016-11-01", "close": 32.0, "volume": 223701.0}, {"date": "2016-11-02", "close": 31.29, "volume": 193397.0}, {"date": "2016-11-03", "close": 31.55, "volume": 152395.0}, {"date": "2016-11-04", "close": 31.89, "volume": 171675.0}, {"date": "2016-11-07", "close": 32.54, "volume": 179476.0}, {"date": "2016-11-08", "close": 32.43, "volume": 138781.0}, {"date": "2016-11-09", "close": 33.88, "volume": 339420.0}, {"date": "2016-11-10", "close": 34.46, "volume": 306935.0}, {"date": "2016-11-11", "close": 35.08, "volume": 372752.0}, {"date": "2016-11-14", "close": 36.01, "volume": 328590.0}, {"date": "2016-11-15", "close": 36.03, "volume": 228902.0}, {"date": "2016-11-16", "close": 36.63, "volume": 195662.0}, {"date": "2016-11-17", "close": 37.2, "volume": 207329.0}, {"date": "2016-11-18", "close": 37.68, "volume": 265931.0}, {"date": "2016-11-21", "close": 38.05, "volume": 200941.0}, {"date": "2016-11-22", "close": 38.67, "volume": 339360.0}, {"date": "2016-11-23", "close": 37.96, "volume": 309111.0}, {"date": "2016-11-25", "close": 37.96, "volume": 104909.0}, {"date": "2016-11-28", "close": 37.78, "volume": 194230.0}, {"date": "2016-11-29", "close": 37.65, "volume": 201063.0}, {"date": "2016-11-30", "close": 36.89, "volume": 209123.0}, {"date": "2016-12-01", "close": 36.98, "volume": 222163.0}, {"date": "2016-12-02", "close": 36.87, "volume": 191455.0}, {"date": "2016-12-05", "close": 37.14, "volume": 269796.0}, {"date": "2016-12-06", "close": 37.94, "volume": 340051.0}, {"date": "2016-12-07", "close": 38.04, "volume": 301644.0}, {"date": "2016-12-08", "close": 37.99, "volume": 229670.0}, {"date": "2016-12-09", "close": 38.31, "volume": 202652.0}, {"date": "2016-12-12", "close": 37.52, "volume": 227086.0}, {"date": "2016-12-13", "close": 36.98, "volume": 121615.0}, {"date": "2016-12-14", "close": 36.21, "volume": 231621.0}, {"date": "2016-12-15", "close": 37.15, "volume": 233836.0}, {"date": "2016-12-16", "close": 37.02, "volume": 796751.0}, {"date": "2016-12-19", "close": 37.49, "volume": 155148.0}, {"date": "2016-12-20", "close": 37.58, "volume": 241237.0}, {"date": "2016-12-21", "close": 37.56, "volume": 185107.0}, {"date": "2016-12-22", "close": 34.19, "volume": 727504.0}, {"date": "2016-12-23", "close": 34.16, "volume": 506447.0}, {"date": "2016-12-27", "close": 34.09, "volume": 204647.0}, {"date": "2016-12-28", "close": 33.68, "volume": 283280.0}, {"date": "2016-12-29", "close": 33.52, "volume": 196541.0}, {"date": "2016-12-30", "close": 33.05, "volume": 184410.0}, {"date": "2017-01-03", "close": 33.25, "volume": 204896.0}, {"date": "2017-01-04", "close": 33.44, "volume": 239794.0}, {"date": "2017-01-05", "close": 32.27, "volume": 277350.0}, {"date": "2017-01-06", "close": 32.31, "volume": 149588.0}, {"date": "2017-01-09", "close": 31.98, "volume": 154505.0}, {"date": "2017-01-10", "close": 32.25, "volume": 129841.0}, {"date": "2017-01-11", "close": 32.31, "volume": 162440.0}, {"date": "2017-01-12", "close": 31.93, "volume": 185123.0}, {"date": "2017-01-13", "close": 32.28, "volume": 216095.0}, {"date": "2017-01-17", "close": 31.49, "volume": 346982.0}, {"date": "2017-01-18", "close": 31.93, "volume": 177985.0}, {"date": "2017-01-19", "close": 32.14, "volume": 243824.0}, {"date": "2017-01-20", "close": 32.03, "volume": 149461.0}, {"date": "2017-01-23", "close": 31.79, "volume": 164255.0}, {"date": "2017-01-24", "close": 32.36, "volume": 127099.0}, {"date": "2017-01-25", "close": 32.64, "volume": 126866.0}, {"date": "2017-01-26", "close": 32.56, "volume": 128320.0}, {"date": "2017-01-27", "close": 32.45, "volume": 86886.0}, {"date": "2017-01-30", "close": 31.74, "volume": 135511.0}, {"date": "2017-01-31", "close": 31.99, "volume": 142510.0}, {"date": "2017-02-01", "close": 32.05, "volume": 101017.0}, {"date": "2017-02-02", "close": 32.13, "volume": 109218.0}, {"date": "2017-02-03", "close": 32.98, "volume": 101455.0}, {"date": "2017-02-06", "close": 33.06, "volume": 141548.0}, {"date": "2017-02-07", "close": 33.04, "volume": 119811.0}, {"date": "2017-02-08", "close": 32.38, "volume": 121496.0}, {"date": "2017-02-09", "close": 33.03, "volume": 101404.0}, {"date": "2017-02-10", "close": 33.65, "volume": 93538.0}, {"date": "2017-02-13", "close": 33.78, "volume": 109641.0}, {"date": "2017-02-14", "close": 33.9, "volume": 149046.0}, {"date": "2017-02-15", "close": 34.3, "volume": 107751.0}, {"date": "2017-02-16", "close": 33.95, "volume": 156328.0}, {"date": "2017-02-17", "close": 33.98, "volume": 140248.0}, {"date": "2017-02-21", "close": 33.98, "volume": 91535.0}, {"date": "2017-02-22", "close": 33.99, "volume": 112438.0}, {"date": "2017-02-23", "close": 33.42, "volume": 88115.0}, {"date": "2017-02-24", "close": 33.68, "volume": 125509.0}, {"date": "2017-02-27", "close": 34.41, "volume": 164901.0}, {"date": "2017-02-28", "close": 34.42, "volume": 174661.0}, {"date": "2017-03-01", "close": 34.95, "volume": 170934.0}, {"date": "2017-03-02", "close": 34.26, "volume": 136339.0}, {"date": "2017-03-03", "close": 34.1, "volume": 110084.0}, {"date": "2017-03-06", "close": 33.97, "volume": 76776.0}, {"date": "2017-03-07", "close": 33.98, "volume": 90239.0}, {"date": "2017-03-08", "close": 33.43, "volume": 75212.0}, {"date": "2017-03-09", "close": 33.37, "volume": 89657.0}, {"date": "2017-03-10", "close": 32.92, "volume": 147211.0}, {"date": "2017-03-13", "close": 33.6, "volume": 98629.0}, {"date": "2017-03-14", "close": 33.29, "volume": 85592.0}, {"date": "2017-03-15", "close": 33.88, "volume": 113395.0}, {"date": "2017-03-16", "close": 33.83, "volume": 102915.0}, {"date": "2017-03-17", "close": 34.22, "volume": 415522.0}, {"date": "2017-03-20", "close": 34.11, "volume": 115054.0}, {"date": "2017-03-21", "close": 32.74, "volume": 121357.0}, {"date": "2017-03-22", "close": 34.29, "volume": 278135.0}, {"date": "2017-03-23", "close": 34.15, "volume": 227713.0}, {"date": "2017-03-24", "close": 34.02, "volume": 262539.0}, {"date": "2017-03-27", "close": 33.43, "volume": 233254.0}, {"date": "2017-03-28", "close": 34.39, "volume": 183522.0}, {"date": "2017-03-29", "close": 33.91, "volume": 190633.0}, {"date": "2017-03-30", "close": 33.78, "volume": 122263.0}, {"date": "2017-03-31", "close": 33.63, "volume": 272997.0}, {"date": "2017-04-03", "close": 34.2, "volume": 256139.0}, {"date": "2017-04-04", "close": 34.21, "volume": 142313.0}, {"date": "2017-04-05", "close": 33.5, "volume": 110895.0}, {"date": "2017-04-06", "close": 33.48, "volume": 207515.0}, {"date": "2017-04-07", "close": 33.61, "volume": 193598.0}, {"date": "2017-04-10", "close": 33.74, "volume": 121797.0}, {"date": "2017-04-11", "close": 34.24, "volume": 174143.0}, {"date": "2017-04-12", "close": 33.37, "volume": 126916.0}, {"date": "2017-04-13", "close": 33.01, "volume": 139769.0}, {"date": "2017-04-17", "close": 33.46, "volume": 154926.0}, {"date": "2017-04-18", "close": 33.62, "volume": 178212.0}, {"date": "2017-04-19", "close": 33.97, "volume": 126999.0}, {"date": "2017-04-20", "close": 34.49, "volume": 256928.0}, {"date": "2017-04-21", "close": 34.66, "volume": 192552.0}, {"date": "2017-04-24", "close": 35.46, "volume": 134359.0}, {"date": "2017-04-25", "close": 35.75, "volume": 151295.0}, {"date": "2017-04-26", "close": 35.97, "volume": 249848.0}, {"date": "2017-04-27", "close": 35.96, "volume": 143844.0}, {"date": "2017-04-28", "close": 35.99, "volume": 159551.0}, {"date": "2017-05-01", "close": 35.87, "volume": 158821.0}, {"date": "2017-05-02", "close": 36.01, "volume": 189290.0}, {"date": "2017-05-03", "close": 35.49, "volume": 146605.0}, {"date": "2017-05-04", "close": 35.19, "volume": 88830.0}, {"date": "2017-05-05", "close": 35.44, "volume": 139495.0}, {"date": "2017-05-08", "close": 35.59, "volume": 75270.0}, {"date": "2017-05-09", "close": 35.52, "volume": 81698.0}, {"date": "2017-05-10", "close": 35.37, "volume": 116597.0}, {"date": "2017-05-11", "close": 34.95, "volume": 72784.0}, {"date": "2017-05-12", "close": 34.51, "volume": 81461.0}, {"date": "2017-05-15", "close": 34.87, "volume": 68040.0}, {"date": "2017-05-16", "close": 35.24, "volume": 110524.0}, {"date": "2017-05-17", "close": 33.54, "volume": 160293.0}, {"date": "2017-05-18", "close": 33.33, "volume": 296330.0}, {"date": "2017-05-19", "close": 33.6, "volume": 199877.0}, {"date": "2017-05-22", "close": 34.2, "volume": 208082.0}, {"date": "2017-05-23", "close": 33.98, "volume": 163420.0}, {"date": "2017-05-24", "close": 34.05, "volume": 118919.0}, {"date": "2017-05-25", "close": 34.29, "volume": 304983.0}, {"date": "2017-05-26", "close": 34.61, "volume": 118881.0}, {"date": "2017-05-30", "close": 34.5, "volume": 98421.0}, {"date": "2017-05-31", "close": 34.94, "volume": 121705.0}, {"date": "2017-06-01", "close": 34.95, "volume": 150303.0}, {"date": "2017-06-02", "close": 36.13, "volume": 261929.0}, {"date": "2017-06-05", "close": 35.38, "volume": 98624.0}, {"date": "2017-06-06", "close": 35.04, "volume": 107297.0}, {"date": "2017-06-07", "close": 34.67, "volume": 99613.0}, {"date": "2017-06-08", "close": 35.2, "volume": 130125.0}, {"date": "2017-06-09", "close": 35.55, "volume": 166184.0}, {"date": "2017-06-12", "close": 35.33, "volume": 108947.0}, {"date": "2017-06-13", "close": 35.53, "volume": 103506.0}, {"date": "2017-06-14", "close": 35.44, "volume": 131511.0}, {"date": "2017-06-15", "close": 35.24, "volume": 92907.0}, {"date": "2017-06-16", "close": 35.18, "volume": 352856.0}, {"date": "2017-06-19", "close": 35.38, "volume": 108257.0}, {"date": "2017-06-20", "close": 34.77, "volume": 63482.0}, {"date": "2017-06-21", "close": 34.0, "volume": 106945.0}, {"date": "2017-06-22", "close": 34.36, "volume": 136409.0}, {"date": "2017-06-23", "close": 34.32, "volume": 215852.0}, {"date": "2017-06-26", "close": 34.4, "volume": 71297.0}, {"date": "2017-06-27", "close": 34.12, "volume": 109432.0}, {"date": "2017-06-28", "close": 34.69, "volume": 162047.0}, {"date": "2017-06-29", "close": 34.22, "volume": 103027.0}, {"date": "2017-06-30", "close": 34.76, "volume": 177439.0}, {"date": "2017-07-03", "close": 35.26, "volume": 86204.0}, {"date": "2017-07-05", "close": 35.3, "volume": 189721.0}, {"date": "2017-07-06", "close": 35.04, "volume": 139692.0}, {"date": "2017-07-07", "close": 35.46, "volume": 153413.0}, {"date": "2017-07-10", "close": 35.26, "volume": 146655.0}, {"date": "2017-07-11", "close": 36.65, "volume": 691574.0}, {"date": "2017-07-12", "close": 37.22, "volume": 939111.0}, {"date": "2017-07-13", "close": 37.64, "volume": 357351.0}, {"date": "2017-07-14", "close": 37.61, "volume": 292769.0}, {"date": "2017-07-17", "close": 36.9, "volume": 284670.0}, {"date": "2017-07-18", "close": 36.31, "volume": 169519.0}, {"date": "2017-07-19", "close": 36.75, "volume": 214742.0}, {"date": "2017-07-20", "close": 36.8, "volume": 151988.0}, {"date": "2017-07-21", "close": 36.49, "volume": 208486.0}, {"date": "2017-07-24", "close": 36.3, "volume": 222086.0}, {"date": "2017-07-25", "close": 36.65, "volume": 147453.0}, {"date": "2017-07-26", "close": 36.7, "volume": 269164.0}, {"date": "2017-07-27", "close": 36.34, "volume": 180008.0}, {"date": "2017-07-28", "close": 36.24, "volume": 144787.0}, {"date": "2017-07-31", "close": 37.4, "volume": 621743.0}, {"date": "2017-08-01", "close": 36.73, "volume": 260969.0}, {"date": "2017-08-02", "close": 36.85, "volume": 239669.0}, {"date": "2017-08-03", "close": 37.0, "volume": 179932.0}, {"date": "2017-08-04", "close": 36.84, "volume": 136867.0}, {"date": "2017-08-07", "close": 36.83, "volume": 120562.0}, {"date": "2017-08-08", "close": 36.38, "volume": 178143.0}, {"date": "2017-08-09", "close": 36.2, "volume": 130356.0}, {"date": "2017-08-10", "close": 35.29, "volume": 149663.0}, {"date": "2017-08-11", "close": 35.37, "volume": 152659.0}, {"date": "2017-08-14", "close": 36.37, "volume": 83960.0}, {"date": "2017-08-15", "close": 35.85, "volume": 88665.0}, {"date": "2017-08-16", "close": 35.91, "volume": 83489.0}, {"date": "2017-08-17", "close": 35.18, "volume": 82883.0}, {"date": "2017-08-18", "close": 35.23, "volume": 85669.0}, {"date": "2017-08-21", "close": 35.43, "volume": 97788.0}, {"date": "2017-08-22", "close": 35.71, "volume": 61619.0}, {"date": "2017-08-23", "close": 35.13, "volume": 69846.0}, {"date": "2017-08-24", "close": 35.31, "volume": 43524.0}, {"date": "2017-08-25", "close": 35.54, "volume": 75244.0}, {"date": "2017-08-28", "close": 35.36, "volume": 98372.0}, {"date": "2017-08-29", "close": 35.54, "volume": 202693.0}, {"date": "2017-08-30", "close": 36.05, "volume": 147948.0}, {"date": "2017-08-31", "close": 36.06, "volume": 130206.0}, {"date": "2017-09-01", "close": 36.25, "volume": 180171.0}, {"date": "2017-09-05", "close": 35.86, "volume": 123095.0}, {"date": "2017-09-06", "close": 35.07, "volume": 193185.0}, {"date": "2017-09-07", "close": 34.57, "volume": 224819.0}, {"date": "2017-09-08", "close": 34.54, "volume": 114367.0}, {"date": "2017-09-11", "close": 35.26, "volume": 166652.0}, {"date": "2017-09-12", "close": 35.41, "volume": 211162.0}, {"date": "2017-09-13", "close": 35.25, "volume": 273760.0}, {"date": "2017-09-14", "close": 35.35, "volume": 387495.0}, {"date": "2017-09-15", "close": 35.26, "volume": 581199.0}, {"date": "2017-09-18", "close": 36.55, "volume": 293519.0}, {"date": "2017-09-19", "close": 37.71, "volume": 413575.0}, {"date": "2017-09-20", "close": 38.88, "volume": 486654.0}, {"date": "2017-09-21", "close": 37.56, "volume": 308063.0}, {"date": "2017-09-22", "close": 36.94, "volume": 333536.0}, {"date": "2017-09-25", "close": 37.02, "volume": 389338.0}, {"date": "2017-09-26", "close": 36.98, "volume": 160902.0}, {"date": "2017-09-27", "close": 38.07, "volume": 225240.0}, {"date": "2017-09-28", "close": 37.78, "volume": 212439.0}, {"date": "2017-09-29", "close": 37.78, "volume": 172268.0}, {"date": "2017-10-02", "close": 38.55, "volume": 323379.0}, {"date": "2017-10-03", "close": 39.13, "volume": 211741.0}, {"date": "2017-10-04", "close": 39.18, "volume": 126411.0}, {"date": "2017-10-05", "close": 39.06, "volume": 159569.0}, {"date": "2017-10-06", "close": 38.85, "volume": 117525.0}, {"date": "2017-10-09", "close": 38.86, "volume": 166868.0}, {"date": "2017-10-10", "close": 38.7, "volume": 312755.0}, {"date": "2017-10-11", "close": 38.43, "volume": 209222.0}, {"date": "2017-10-12", "close": 38.59, "volume": 185459.0}, {"date": "2017-10-13", "close": 38.5, "volume": 300798.0}, {"date": "2017-10-16", "close": 38.39, "volume": 103511.0}, {"date": "2017-10-17", "close": 38.24, "volume": 73378.0}, {"date": "2017-10-18", "close": 38.61, "volume": 96792.0}, {"date": "2017-10-19", "close": 38.48, "volume": 83632.0}, {"date": "2017-10-20", "close": 38.76, "volume": 140310.0}, {"date": "2017-10-23", "close": 38.65, "volume": 205353.0}, {"date": "2017-10-24", "close": 38.8, "volume": 150171.0}, {"date": "2017-10-25", "close": 38.7, "volume": 107501.0}, {"date": "2017-10-26", "close": 38.67, "volume": 115068.0}, {"date": "2017-10-27", "close": 38.61, "volume": 114776.0}, {"date": "2017-10-30", "close": 38.76, "volume": 245641.0}, {"date": "2017-10-31", "close": 38.89, "volume": 174639.0}, {"date": "2017-11-01", "close": 41.06, "volume": 401308.0}, {"date": "2017-11-02", "close": 41.32, "volume": 252723.0}, {"date": "2017-11-03", "close": 40.4, "volume": 238429.0}, {"date": "2017-11-06", "close": 40.41, "volume": 138575.0}, {"date": "2017-11-07", "close": 40.58, "volume": 295251.0}, {"date": "2017-11-08", "close": 40.62, "volume": 220409.0}, {"date": "2017-11-09", "close": 40.37, "volume": 308077.0}, {"date": "2017-11-10", "close": 40.11, "volume": 170025.0}, {"date": "2017-11-13", "close": 40.08, "volume": 266516.0}, {"date": "2017-11-14", "close": 39.93, "volume": 153905.0}, {"date": "2017-11-15", "close": 39.44, "volume": 266575.0}, {"date": "2017-11-16", "close": 39.97, "volume": 147646.0}, {"date": "2017-11-17", "close": 39.68, "volume": 374023.0}, {"date": "2017-11-20", "close": 39.99, "volume": 92028.0}, {"date": "2017-11-21", "close": 40.63, "volume": 168687.0}, {"date": "2017-11-22", "close": 40.59, "volume": 78132.0}, {"date": "2017-11-24", "close": 40.7, "volume": 38531.0}, {"date": "2017-11-27", "close": 40.78, "volume": 239359.0}, {"date": "2017-11-28", "close": 41.45, "volume": 120582.0}, {"date": "2017-11-29", "close": 41.37, "volume": 103366.0}, {"date": "2017-11-30", "close": 41.58, "volume": 104221.0}, {"date": "2017-12-01", "close": 41.16, "volume": 196026.0}, {"date": "2017-12-04", "close": 42.17, "volume": 268565.0}, {"date": "2017-12-05", "close": 42.19, "volume": 225865.0}, {"date": "2017-12-06", "close": 42.47, "volume": 156240.0}, {"date": "2017-12-07", "close": 42.7, "volume": 187422.0}, {"date": "2017-12-08", "close": 42.37, "volume": 197976.0}, {"date": "2017-12-11", "close": 41.75, "volume": 179394.0}, {"date": "2017-12-12", "close": 41.69, "volume": 104511.0}, {"date": "2017-12-13", "close": 41.66, "volume": 160850.0}, {"date": "2017-12-14", "close": 41.25, "volume": 172714.0}, {"date": "2017-12-15", "close": 42.66, "volume": 462119.0}, {"date": "2017-12-18", "close": 43.2, "volume": 129220.0}, {"date": "2017-12-19", "close": 42.78, "volume": 159786.0}, {"date": "2017-12-20", "close": 43.03, "volume": 120069.0}, {"date": "2017-12-21", "close": 43.95, "volume": 314170.0}, {"date": "2017-12-22", "close": 40.21, "volume": 1250560.0}, {"date": "2017-12-26", "close": 40.15, "volume": 409387.0}, {"date": "2017-12-27", "close": 39.65, "volume": 287950.0}, {"date": "2017-12-28", "close": 39.59, "volume": 323345.0}, {"date": "2017-12-29", "close": 39.29, "volume": 254043.0}, {"date": "2018-01-02", "close": 39.45, "volume": 471142.0}, {"date": "2018-01-03", "close": 39.14, "volume": 364972.0}, {"date": "2018-01-04", "close": 38.75, "volume": 333923.0}, {"date": "2018-01-05", "close": 38.83, "volume": 226845.0}, {"date": "2018-01-08", "close": 39.18, "volume": 237161.0}, {"date": "2018-01-09", "close": 38.73, "volume": 198237.0}, {"date": "2018-01-10", "close": 38.52, "volume": 194650.0}, {"date": "2018-01-11", "close": 38.91, "volume": 316972.0}, {"date": "2018-01-12", "close": 41.73, "volume": 394112.0}, {"date": "2018-01-16", "close": 41.02, "volume": 415433.0}, {"date": "2018-01-17", "close": 41.15, "volume": 259872.0}, {"date": "2018-01-18", "close": 40.98, "volume": 280727.0}, {"date": "2018-01-19", "close": 41.8, "volume": 223848.0}, {"date": "2018-01-22", "close": 41.03, "volume": 153282.0}, {"date": "2018-01-23", "close": 40.44, "volume": 197796.0}, {"date": "2018-01-24", "close": 40.64, "volume": 226317.0}, {"date": "2018-01-25", "close": 40.63, "volume": 149628.0}, {"date": "2018-01-26", "close": 40.98, "volume": 272627.0}, {"date": "2018-01-29", "close": 40.62, "volume": 192135.0}, {"date": "2018-01-30", "close": 39.96, "volume": 162043.0}, {"date": "2018-01-31", "close": 40.47, "volume": 394704.0}, {"date": "2018-02-01", "close": 39.82, "volume": 203534.0}, {"date": "2018-02-02", "close": 39.22, "volume": 234768.0}, {"date": "2018-02-05", "close": 37.39, "volume": 396303.0}, {"date": "2018-02-06", "close": 38.1, "volume": 525509.0}, {"date": "2018-02-07", "close": 37.56, "volume": 191530.0}, {"date": "2018-02-08", "close": 38.54, "volume": 764793.0}, {"date": "2018-02-09", "close": 39.06, "volume": 484470.0}, {"date": "2018-02-12", "close": 39.74, "volume": 262800.0}, {"date": "2018-02-13", "close": 39.8, "volume": 265384.0}, {"date": "2018-02-14", "close": 40.85, "volume": 252741.0}, {"date": "2018-02-15", "close": 42.03, "volume": 201341.0}, {"date": "2018-02-16", "close": 42.5, "volume": 589265.0}, {"date": "2018-02-20", "close": 42.66, "volume": 302284.0}, {"date": "2018-02-21", "close": 43.4, "volume": 244196.0}, {"date": "2018-02-22", "close": 43.21, "volume": 152359.0}, {"date": "2018-02-23", "close": 43.62, "volume": 128253.0}, {"date": "2018-02-26", "close": 43.74, "volume": 135336.0}, {"date": "2018-02-27", "close": 43.0, "volume": 209770.0}, {"date": "2018-02-28", "close": 42.58, "volume": 159954.0}, {"date": "2018-03-01", "close": 41.41, "volume": 199229.0}, {"date": "2018-03-02", "close": 42.49, "volume": 261400.0}, {"date": "2018-03-05", "close": 42.53, "volume": 112549.0}, {"date": "2018-03-06", "close": 43.09, "volume": 158138.0}, {"date": "2018-03-07", "close": 43.4, "volume": 122966.0}, {"date": "2018-03-08", "close": 43.79, "volume": 144367.0}, {"date": "2018-03-09", "close": 44.9, "volume": 271374.0}, {"date": "2018-03-12", "close": 44.88, "volume": 210149.0}, {"date": "2018-03-13", "close": 44.39, "volume": 162971.0}, {"date": "2018-03-14", "close": 43.73, "volume": 210452.0}, {"date": "2018-03-15", "close": 43.58, "volume": 196715.0}, {"date": "2018-03-16", "close": 43.33, "volume": 668197.0}, {"date": "2018-03-19", "close": 42.82, "volume": 250516.0}, {"date": "2018-03-20", "close": 42.95, "volume": 270511.0}, {"date": "2018-03-21", "close": 43.73, "volume": 409777.0}, {"date": "2018-03-22", "close": 42.9, "volume": 394826.0}, {"date": "2018-03-23", "close": 41.92, "volume": 314389.0}, {"date": "2018-03-26", "close": 43.7, "volume": 298425.0}, {"date": "2018-03-27", "close": 44.03, "volume": 377635.0}, {"date": "2018-03-28", "close": 43.52, "volume": 343322.0}, {"date": "2018-03-29", "close": 44.11, "volume": 261314.0}, {"date": "2018-04-02", "close": 42.47, "volume": 218431.0}, {"date": "2018-04-03", "close": 42.59, "volume": 334826.0}, {"date": "2018-04-04", "close": 43.42, "volume": 348697.0}, {"date": "2018-04-05", "close": 44.07, "volume": 297233.0}, {"date": "2018-04-06", "close": 43.23, "volume": 334902.0}, {"date": "2018-04-09", "close": 42.69, "volume": 156637.0}, {"date": "2018-04-10", "close": 43.63, "volume": 191780.0}, {"date": "2018-04-11", "close": 43.8, "volume": 158205.0}, {"date": "2018-04-12", "close": 44.32, "volume": 173179.0}, {"date": "2018-04-13", "close": 44.53, "volume": 177885.0}, {"date": "2018-04-16", "close": 43.86, "volume": 441491.0}, {"date": "2018-04-17", "close": 44.72, "volume": 266800.0}, {"date": "2018-04-18", "close": 45.35, "volume": 319256.0}, {"date": "2018-04-19", "close": 45.45, "volume": 162611.0}, {"date": "2018-04-20", "close": 45.0, "volume": 226428.0}, {"date": "2018-04-23", "close": 44.87, "volume": 300128.0}, {"date": "2018-04-24", "close": 44.52, "volume": 150687.0}, {"date": "2018-04-25", "close": 44.35, "volume": 139966.0}, {"date": "2018-04-26", "close": 44.24, "volume": 92474.0}, {"date": "2018-04-27", "close": 43.98, "volume": 103611.0}, {"date": "2018-04-30", "close": 43.3, "volume": 98084.0}, {"date": "2018-05-01", "close": 43.47, "volume": 223816.0}, {"date": "2018-05-02", "close": 43.41, "volume": 98982.0}, {"date": "2018-05-03", "close": 43.52, "volume": 118926.0}, {"date": "2018-05-04", "close": 44.39, "volume": 96573.0}, {"date": "2018-05-07", "close": 45.32, "volume": 223008.0}, {"date": "2018-05-08", "close": 46.45, "volume": 187855.0}, {"date": "2018-05-09", "close": 47.11, "volume": 163141.0}, {"date": "2018-05-10", "close": 47.12, "volume": 148268.0}, {"date": "2018-05-11", "close": 46.81, "volume": 134816.0}, {"date": "2018-05-14", "close": 46.37, "volume": 129399.0}, {"date": "2018-05-15", "close": 46.43, "volume": 89151.0}, {"date": "2018-05-16", "close": 46.6, "volume": 210115.0}, {"date": "2018-05-17", "close": 46.71, "volume": 167955.0}, {"date": "2018-05-18", "close": 46.91, "volume": 142268.0}, {"date": "2018-05-21", "close": 47.7, "volume": 142659.0}, {"date": "2018-05-22", "close": 43.91, "volume": 717792.0}, {"date": "2018-05-23", "close": 44.36, "volume": 191494.0}, {"date": "2018-05-24", "close": 44.31, "volume": 108268.0}, {"date": "2018-05-25", "close": 44.31, "volume": 75828.0}, {"date": "2018-05-29", "close": 43.93, "volume": 172281.0}, {"date": "2018-05-30", "close": 45.22, "volume": 141564.0}, {"date": "2018-05-31", "close": 44.69, "volume": 91650.0}, {"date": "2018-06-01", "close": 45.32, "volume": 123052.0}, {"date": "2018-06-04", "close": 46.26, "volume": 133204.0}, {"date": "2018-06-05", "close": 47.27, "volume": 384534.0}, {"date": "2018-06-06", "close": 47.46, "volume": 309469.0}, {"date": "2018-06-07", "close": 47.51, "volume": 398623.0}, {"date": "2018-06-08", "close": 47.63, "volume": 256452.0}, {"date": "2018-06-11", "close": 47.77, "volume": 178851.0}, {"date": "2018-06-12", "close": 48.43, "volume": 246644.0}, {"date": "2018-06-13", "close": 48.65, "volume": 255972.0}, {"date": "2018-06-14", "close": 47.95, "volume": 262018.0}, {"date": "2018-06-15", "close": 47.3, "volume": 453907.0}, {"date": "2018-06-18", "close": 47.9, "volume": 159157.0}, {"date": "2018-06-19", "close": 47.32, "volume": 184784.0}, {"date": "2018-06-20", "close": 47.73, "volume": 92375.0}, {"date": "2018-06-21", "close": 47.34, "volume": 109318.0}, {"date": "2018-06-22", "close": 47.29, "volume": 184102.0}, {"date": "2018-06-25", "close": 46.4, "volume": 156330.0}, {"date": "2018-06-26", "close": 47.6, "volume": 177531.0}, {"date": "2018-06-27", "close": 46.55, "volume": 196843.0}, {"date": "2018-06-28", "close": 46.64, "volume": 131562.0}, {"date": "2018-06-29", "close": 46.49, "volume": 288653.0}, {"date": "2018-07-02", "close": 46.65, "volume": 145217.0}, {"date": "2018-07-03", "close": 46.54, "volume": 74557.0}, {"date": "2018-07-05", "close": 47.24, "volume": 153468.0}, {"date": "2018-07-06", "close": 47.2, "volume": 134981.0}, {"date": "2018-07-09", "close": 48.09, "volume": 292599.0}, {"date": "2018-07-10", "close": 48.55, "volume": 635625.0}, {"date": "2018-07-11", "close": 43.02, "volume": 1447449.0}, {"date": "2018-07-12", "close": 43.65, "volume": 453430.0}, {"date": "2018-07-13", "close": 45.64, "volume": 346150.0}, {"date": "2018-07-16", "close": 45.3, "volume": 218760.0}, {"date": "2018-07-17", "close": 46.17, "volume": 174004.0}, {"date": "2018-07-18", "close": 46.83, "volume": 263322.0}, {"date": "2018-07-19", "close": 47.08, "volume": 195222.0}, {"date": "2018-07-20", "close": 46.75, "volume": 142057.0}, {"date": "2018-07-23", "close": 46.49, "volume": 139945.0}, {"date": "2018-07-24", "close": 46.4, "volume": 95680.0}, {"date": "2018-07-25", "close": 46.94, "volume": 218426.0}, {"date": "2018-07-26", "close": 47.57, "volume": 202870.0}, {"date": "2018-07-27", "close": 47.45, "volume": 111993.0}, {"date": "2018-07-30", "close": 46.54, "volume": 196983.0}, {"date": "2018-07-31", "close": 47.41, "volume": 277178.0}, {"date": "2018-08-01", "close": 46.91, "volume": 144493.0}, {"date": "2018-08-02", "close": 46.81, "volume": 96552.0}, {"date": "2018-08-03", "close": 46.41, "volume": 141701.0}, {"date": "2018-08-06", "close": 46.55, "volume": 76885.0}, {"date": "2018-08-07", "close": 46.59, "volume": 142426.0}, {"date": "2018-08-08", "close": 46.99, "volume": 88383.0}, {"date": "2018-08-09", "close": 46.62, "volume": 105605.0}, {"date": "2018-08-10", "close": 46.04, "volume": 109423.0}, {"date": "2018-08-13", "close": 45.96, "volume": 90098.0}, {"date": "2018-08-14", "close": 46.26, "volume": 160382.0}, {"date": "2018-08-15", "close": 44.73, "volume": 156542.0}, {"date": "2018-08-16", "close": 44.34, "volume": 238938.0}, {"date": "2018-08-17", "close": 44.73, "volume": 137296.0}, {"date": "2018-08-20", "close": 45.1, "volume": 137936.0}, {"date": "2018-08-21", "close": 45.99, "volume": 136570.0}, {"date": "2018-08-22", "close": 46.1, "volume": 115672.0}, {"date": "2018-08-23", "close": 45.77, "volume": 58007.0}, {"date": "2018-08-24", "close": 45.99, "volume": 88533.0}, {"date": "2018-08-27", "close": 46.63, "volume": 213964.0}, {"date": "2018-08-28", "close": 46.83, "volume": 172425.0}, {"date": "2018-08-29", "close": 46.6, "volume": 175063.0}, {"date": "2018-08-30", "close": 45.98, "volume": 139168.0}, {"date": "2018-08-31", "close": 46.67, "volume": 131157.0}, {"date": "2018-09-04", "close": 46.2, "volume": 212291.0}, {"date": "2018-09-05", "close": 46.0, "volume": 122314.0}, {"date": "2018-09-06", "close": 46.28, "volume": 75320.0}, {"date": "2018-09-07", "close": 46.09, "volume": 67470.0}, {"date": "2018-09-10", "close": 46.0, "volume": 87378.0}, {"date": "2018-09-11", "close": 42.87, "volume": 312349.0}, {"date": "2018-09-12", "close": 43.06, "volume": 206950.0}, {"date": "2018-09-13", "close": 42.75, "volume": 176923.0}, {"date": "2018-09-14", "close": 42.76, "volume": 661211.0}, {"date": "2018-09-17", "close": 43.1, "volume": 678064.0}, {"date": "2018-09-18", "close": 44.74, "volume": 652308.0}, {"date": "2018-09-19", "close": 43.78, "volume": 304582.0}, {"date": "2018-09-20", "close": 44.5, "volume": 443433.0}, {"date": "2018-09-21", "close": 44.91, "volume": 618506.0}, {"date": "2018-09-24", "close": 44.99, "volume": 179290.0}, {"date": "2018-09-25", "close": 46.03, "volume": 356714.0}, {"date": "2018-09-26", "close": 48.62, "volume": 1214094.0}, {"date": "2018-09-27", "close": 46.19, "volume": 371821.0}, {"date": "2018-09-28", "close": 47.89, "volume": 616930.0}, {"date": "2018-10-01", "close": 46.22, "volume": 304593.0}, {"date": "2018-10-02", "close": 45.34, "volume": 276274.0}, {"date": "2018-10-03", "close": 47.06, "volume": 248503.0}, {"date": "2018-10-04", "close": 46.67, "volume": 175556.0}, {"date": "2018-10-05", "close": 46.26, "volume": 188297.0}, {"date": "2018-10-08", "close": 45.92, "volume": 129970.0}, {"date": "2018-10-09", "close": 45.62, "volume": 261550.0}, {"date": "2018-10-10", "close": 43.99, "volume": 254076.0}, {"date": "2018-10-11", "close": 43.63, "volume": 266141.0}, {"date": "2018-10-12", "close": 43.54, "volume": 186213.0}, {"date": "2018-10-15", "close": 44.18, "volume": 206772.0}, {"date": "2018-10-16", "close": 45.44, "volume": 180730.0}, {"date": "2018-10-17", "close": 45.28, "volume": 110139.0}, {"date": "2018-10-18", "close": 44.59, "volume": 142073.0}, {"date": "2018-10-19", "close": 43.98, "volume": 171105.0}, {"date": "2018-10-22", "close": 44.7, "volume": 132528.0}, {"date": "2018-10-23", "close": 45.28, "volume": 348910.0}, {"date": "2018-10-24", "close": 44.23, "volume": 446853.0}, {"date": "2018-10-25", "close": 45.44, "volume": 234665.0}, {"date": "2018-10-26", "close": 46.0, "volume": 518497.0}, {"date": "2018-10-29", "close": 46.25, "volume": 824162.0}, {"date": "2018-10-30", "close": 46.92, "volume": 366990.0}, {"date": "2018-10-31", "close": 47.58, "volume": 349496.0}, {"date": "2018-11-01", "close": 48.61, "volume": 187339.0}, {"date": "2018-11-02", "close": 48.88, "volume": 158874.0}, {"date": "2018-11-05", "close": 48.32, "volume": 149306.0}, {"date": "2018-11-06", "close": 49.02, "volume": 134820.0}, {"date": "2018-11-07", "close": 49.67, "volume": 162422.0}, {"date": "2018-11-08", "close": 49.74, "volume": 76652.0}, {"date": "2018-11-09", "close": 49.0, "volume": 166794.0}, {"date": "2018-11-12", "close": 47.61, "volume": 157390.0}, {"date": "2018-11-13", "close": 46.88, "volume": 182421.0}, {"date": "2018-11-14", "close": 45.88, "volume": 144206.0}, {"date": "2018-11-15", "close": 46.3, "volume": 149269.0}, {"date": "2018-11-16", "close": 45.61, "volume": 214508.0}, {"date": "2018-11-19", "close": 43.71, "volume": 185027.0}, {"date": "2018-11-20", "close": 42.49, "volume": 151671.0}, {"date": "2018-11-21", "close": 43.04, "volume": 135893.0}, {"date": "2018-11-23", "close": 42.77, "volume": 59494.0}, {"date": "2018-11-26", "close": 43.27, "volume": 206368.0}, {"date": "2018-11-27", "close": 42.42, "volume": 132858.0}, {"date": "2018-11-28", "close": 43.3, "volume": 188845.0}, {"date": "2018-11-29", "close": 43.06, "volume": 205612.0}, {"date": "2018-11-30", "close": 43.69, "volume": 294582.0}, {"date": "2018-12-03", "close": 44.62, "volume": 185821.0}, {"date": "2018-12-04", "close": 41.83, "volume": 161908.0}, {"date": "2018-12-06", "close": 41.42, "volume": 254415.0}, {"date": "2018-12-07", "close": 40.92, "volume": 170687.0}, {"date": "2018-12-10", "close": 40.85, "volume": 303329.0}, {"date": "2018-12-11", "close": 40.74, "volume": 184656.0}, {"date": "2018-12-12", "close": 41.98, "volume": 239755.0}, {"date": "2018-12-13", "close": 41.22, "volume": 156551.0}, {"date": "2018-12-14", "close": 40.69, "volume": 194429.0}, {"date": "2018-12-17", "close": 39.74, "volume": 602756.0}, {"date": "2018-12-18", "close": 42.36, "volume": 384476.0}, {"date": "2018-12-19", "close": 39.1, "volume": 1480202.0}, {"date": "2018-12-20", "close": 35.51, "volume": 893732.0}, {"date": "2018-12-21", "close": 36.15, "volume": 1151917.0}, {"date": "2018-12-24", "close": 34.76, "volume": 201052.0}, {"date": "2018-12-26", "close": 35.62, "volume": 242380.0}, {"date": "2018-12-27", "close": 36.93, "volume": 292130.0}, {"date": "2018-12-28", "close": 36.89, "volume": 160993.0}, {"date": "2018-12-31", "close": 37.34, "volume": 414243.0}, {"date": "2019-01-02", "close": 37.45, "volume": 425243.0}, {"date": "2019-01-03", "close": 36.64, "volume": 302904.0}, {"date": "2019-01-04", "close": 37.57, "volume": 325918.0}, {"date": "2019-01-07", "close": 38.05, "volume": 188938.0}, {"date": "2019-01-08", "close": 39.03, "volume": 238565.0}, {"date": "2019-01-09", "close": 38.96, "volume": 242369.0}, {"date": "2019-01-10", "close": 38.91, "volume": 374210.0}, {"date": "2019-01-11", "close": 39.55, "volume": 385689.0}, {"date": "2019-01-14", "close": 37.77, "volume": 255812.0}, {"date": "2019-01-15", "close": 37.15, "volume": 325395.0}, {"date": "2019-01-16", "close": 36.7, "volume": 283981.0}, {"date": "2019-01-17", "close": 37.35, "volume": 307701.0}, {"date": "2019-01-18", "close": 37.67, "volume": 163384.0}, {"date": "2019-01-22", "close": 36.77, "volume": 232311.0}, {"date": "2019-01-23", "close": 37.01, "volume": 203146.0}, {"date": "2019-01-24", "close": 37.11, "volume": 137396.0}, {"date": "2019-01-25", "close": 37.21, "volume": 86187.0}, {"date": "2019-01-28", "close": 36.87, "volume": 123478.0}, {"date": "2019-01-29", "close": 36.54, "volume": 149194.0}, {"date": "2019-01-30", "close": 36.93, "volume": 529487.0}, {"date": "2019-01-31", "close": 37.68, "volume": 389214.0}, {"date": "2019-02-01", "close": 36.51, "volume": 227160.0}, {"date": "2019-02-04", "close": 37.34, "volume": 237460.0}, {"date": "2019-02-05", "close": 37.79, "volume": 237800.0}, {"date": "2019-02-06", "close": 37.37, "volume": 105738.0}, {"date": "2019-02-07", "close": 37.04, "volume": 190512.0}, {"date": "2019-02-08", "close": 36.82, "volume": 493352.0}, {"date": "2019-02-11", "close": 36.94, "volume": 314657.0}, {"date": "2019-02-12", "close": 37.33, "volume": 331995.0}, {"date": "2019-02-13", "close": 37.1, "volume": 145994.0}, {"date": "2019-02-14", "close": 37.24, "volume": 190676.0}, {"date": "2019-02-15", "close": 37.88, "volume": 130301.0}, {"date": "2019-02-19", "close": 37.92, "volume": 308997.0}, {"date": "2019-02-20", "close": 37.66, "volume": 237325.0}, {"date": "2019-02-21", "close": 37.45, "volume": 221844.0}, {"date": "2019-02-22", "close": 38.06, "volume": 193136.0}, {"date": "2019-02-25", "close": 37.45, "volume": 245611.0}, {"date": "2019-02-26", "close": 37.3, "volume": 311705.0}, {"date": "2019-02-27", "close": 36.65, "volume": 155321.0}, {"date": "2019-02-28", "close": 36.53, "volume": 124547.0}, {"date": "2019-03-01", "close": 36.57, "volume": 144809.0}, {"date": "2019-03-04", "close": 35.2, "volume": 316349.0}, {"date": "2019-03-05", "close": 35.22, "volume": 334016.0}, {"date": "2019-03-06", "close": 34.32, "volume": 180768.0}, {"date": "2019-03-07", "close": 33.7, "volume": 177140.0}, {"date": "2019-03-08", "close": 33.69, "volume": 499516.0}, {"date": "2019-03-11", "close": 33.74, "volume": 890653.0}, {"date": "2019-03-12", "close": 34.08, "volume": 452620.0}, {"date": "2019-03-13", "close": 34.02, "volume": 291250.0}, {"date": "2019-03-14", "close": 34.22, "volume": 495928.0}, {"date": "2019-03-15", "close": 34.19, "volume": 1540014.0}, {"date": "2019-03-18", "close": 35.14, "volume": 594728.0}, {"date": "2019-03-19", "close": 35.1, "volume": 693145.0}, {"date": "2019-03-20", "close": 33.17, "volume": 1190282.0}, {"date": "2019-03-21", "close": 33.71, "volume": 647133.0}, {"date": "2019-03-22", "close": 32.59, "volume": 442519.0}, {"date": "2019-03-25", "close": 32.36, "volume": 424497.0}, {"date": "2019-03-26", "close": 32.23, "volume": 578167.0}, {"date": "2019-03-27", "close": 32.36, "volume": 361021.0}, {"date": "2019-03-28", "close": 32.35, "volume": 333682.0}, {"date": "2019-03-29", "close": 32.51, "volume": 392983.0}, {"date": "2019-04-01", "close": 33.48, "volume": 226751.0}, {"date": "2019-04-02", "close": 33.02, "volume": 180452.0}, {"date": "2019-04-03", "close": 32.91, "volume": 240851.0}, {"date": "2019-04-04", "close": 33.56, "volume": 178269.0}, {"date": "2019-04-05", "close": 33.88, "volume": 180851.0}, {"date": "2019-04-08", "close": 33.93, "volume": 182266.0}, {"date": "2019-04-09", "close": 33.14, "volume": 185997.0}, {"date": "2019-04-10", "close": 33.65, "volume": 179112.0}, {"date": "2019-04-11", "close": 33.67, "volume": 118001.0}, {"date": "2019-04-12", "close": 33.96, "volume": 382551.0}, {"date": "2019-04-15", "close": 33.63, "volume": 354298.0}, {"date": "2019-04-16", "close": 33.63, "volume": 188314.0}, {"date": "2019-04-17", "close": 32.66, "volume": 258191.0}, {"date": "2019-04-18", "close": 32.93, "volume": 184899.0}, {"date": "2019-04-22", "close": 32.4, "volume": 200267.0}, {"date": "2019-04-23", "close": 33.23, "volume": 162542.0}, {"date": "2019-04-24", "close": 33.98, "volume": 222111.0}, {"date": "2019-04-25", "close": 33.59, "volume": 225075.0}, {"date": "2019-04-26", "close": 33.71, "volume": 126200.0}, {"date": "2019-04-29", "close": 33.81, "volume": 81919.0}, {"date": "2019-04-30", "close": 33.77, "volume": 139370.0}, {"date": "2019-05-01", "close": 33.62, "volume": 292094.0}, {"date": "2019-05-02", "close": 32.8, "volume": 130157.0}, {"date": "2019-05-03", "close": 33.78, "volume": 153884.0}, {"date": "2019-05-06", "close": 33.94, "volume": 144643.0}, {"date": "2019-05-07", "close": 33.57, "volume": 279226.0}, {"date": "2019-05-08", "close": 33.66, "volume": 130130.0}, {"date": "2019-05-09", "close": 33.67, "volume": 94478.0}, {"date": "2019-05-10", "close": 33.78, "volume": 114999.0}, {"date": "2019-05-13", "close": 31.98, "volume": 251149.0}, {"date": "2019-05-14", "close": 32.46, "volume": 145363.0}, {"date": "2019-05-15", "close": 32.71, "volume": 96240.0}, {"date": "2019-05-16", "close": 32.27, "volume": 349857.0}, {"date": "2019-05-17", "close": 30.96, "volume": 169367.0}, {"date": "2019-05-20", "close": 31.1, "volume": 164716.0}, {"date": "2019-05-21", "close": 31.56, "volume": 421138.0}, {"date": "2019-05-22", "close": 31.0, "volume": 109354.0}, {"date": "2019-05-23", "close": 30.14, "volume": 237125.0}, {"date": "2019-05-24", "close": 30.84, "volume": 147788.0}, {"date": "2019-05-28", "close": 30.07, "volume": 302172.0}, {"date": "2019-05-29", "close": 30.97, "volume": 302397.0}, {"date": "2019-05-30", "close": 30.58, "volume": 277070.0}, {"date": "2019-05-31", "close": 30.09, "volume": 188097.0}, {"date": "2019-06-03", "close": 30.6, "volume": 186578.0}, {"date": "2019-06-04", "close": 32.63, "volume": 295344.0}, {"date": "2019-06-05", "close": 33.36, "volume": 354510.0}, {"date": "2019-06-06", "close": 32.39, "volume": 165119.0}, {"date": "2019-06-07", "close": 33.06, "volume": 240258.0}, {"date": "2019-06-10", "close": 33.77, "volume": 248606.0}, {"date": "2019-06-11", "close": 32.95, "volume": 193387.0}, {"date": "2019-06-12", "close": 33.41, "volume": 124465.0}, {"date": "2019-06-13", "close": 33.93, "volume": 167110.0}, {"date": "2019-06-14", "close": 33.37, "volume": 139839.0}, {"date": "2019-06-17", "close": 32.41, "volume": 291983.0}, {"date": "2019-06-18", "close": 33.24, "volume": 233089.0}, {"date": "2019-06-19", "close": 33.65, "volume": 246626.0}, {"date": "2019-06-20", "close": 33.98, "volume": 238325.0}, {"date": "2019-06-21", "close": 34.96, "volume": 1120626.0}, {"date": "2019-06-24", "close": 34.7, "volume": 326171.0}, {"date": "2019-06-25", "close": 35.17, "volume": 260714.0}, {"date": "2019-06-26", "close": 35.21, "volume": 205415.0}, {"date": "2019-06-27", "close": 36.23, "volume": 282535.0}, {"date": "2019-06-28", "close": 36.79, "volume": 613604.0}, {"date": "2019-07-01", "close": 36.56, "volume": 383120.0}, {"date": "2019-07-02", "close": 36.95, "volume": 306896.0}, {"date": "2019-07-03", "close": 37.42, "volume": 127753.0}, {"date": "2019-07-05", "close": 37.91, "volume": 169905.0}, {"date": "2019-07-08", "close": 37.66, "volume": 446111.0}, {"date": "2019-07-09", "close": 38.9, "volume": 365692.0}, {"date": "2019-07-10", "close": 39.21, "volume": 794701.0}, {"date": "2019-07-11", "close": 42.62, "volume": 1853350.0}, {"date": "2019-07-12", "close": 41.31, "volume": 699785.0}, {"date": "2019-07-15", "close": 41.18, "volume": 276193.0}, {"date": "2019-07-16", "close": 41.96, "volume": 357471.0}, {"date": "2019-07-17", "close": 41.76, "volume": 349032.0}, {"date": "2019-07-18", "close": 41.87, "volume": 212832.0}, {"date": "2019-07-19", "close": 42.16, "volume": 340906.0}, {"date": "2019-07-22", "close": 41.36, "volume": 179339.0}, {"date": "2019-07-23", "close": 41.64, "volume": 228651.0}, {"date": "2019-07-24", "close": 42.56, "volume": 232912.0}, {"date": "2019-07-25", "close": 42.2, "volume": 182787.0}, {"date": "2019-07-26", "close": 42.27, "volume": 219597.0}, {"date": "2019-07-29", "close": 42.1, "volume": 201144.0}, {"date": "2019-07-30", "close": 42.38, "volume": 196145.0}, {"date": "2019-07-31", "close": 41.86, "volume": 274420.0}, {"date": "2019-08-01", "close": 40.95, "volume": 213295.0}, {"date": "2019-08-02", "close": 40.54, "volume": 158461.0}, {"date": "2019-08-05", "close": 39.46, "volume": 222185.0}, {"date": "2019-08-06", "close": 40.13, "volume": 194042.0}, {"date": "2019-08-07", "close": 39.87, "volume": 194671.0}, {"date": "2019-08-08", "close": 42.01, "volume": 346564.0}, {"date": "2019-08-09", "close": 40.96, "volume": 182257.0}, {"date": "2019-08-12", "close": 40.75, "volume": 108539.0}, {"date": "2019-08-13", "close": 40.93, "volume": 91429.0}, {"date": "2019-08-14", "close": 39.87, "volume": 158482.0}, {"date": "2019-08-15", "close": 40.8, "volume": 196381.0}, {"date": "2019-08-16", "close": 42.22, "volume": 233471.0}, {"date": "2019-08-19", "close": 42.4, "volume": 174755.0}, {"date": "2019-08-20", "close": 42.34, "volume": 136857.0}, {"date": "2019-08-21", "close": 42.12, "volume": 166449.0}, {"date": "2019-08-22", "close": 42.15, "volume": 124007.0}, {"date": "2019-08-23", "close": 41.0, "volume": 163884.0}, {"date": "2019-08-26", "close": 41.13, "volume": 111267.0}, {"date": "2019-08-27", "close": 41.69, "volume": 261733.0}, {"date": "2019-08-28", "close": 42.09, "volume": 131924.0}, {"date": "2019-08-29", "close": 42.96, "volume": 163931.0}, {"date": "2019-08-30", "close": 42.96, "volume": 175536.0}, {"date": "2019-09-03", "close": 43.13, "volume": 169061.0}, {"date": "2019-09-04", "close": 43.51, "volume": 153015.0}, {"date": "2019-09-05", "close": 44.54, "volume": 259618.0}, {"date": "2019-09-06", "close": 43.81, "volume": 149867.0}, {"date": "2019-09-09", "close": 44.64, "volume": 227513.0}, {"date": "2019-09-10", "close": 44.79, "volume": 141422.0}, {"date": "2019-09-11", "close": 45.63, "volume": 218736.0}, {"date": "2019-09-12", "close": 45.58, "volume": 131659.0}, {"date": "2019-09-13", "close": 45.42, "volume": 188962.0}, {"date": "2019-09-16", "close": 45.25, "volume": 188884.0}, {"date": "2019-09-17", "close": 45.5, "volume": 112590.0}, {"date": "2019-09-18", "close": 44.99, "volume": 154883.0}, {"date": "2019-09-19", "close": 45.49, "volume": 224645.0}, {"date": "2019-09-20", "close": 45.32, "volume": 462060.0}, {"date": "2019-09-23", "close": 43.74, "volume": 208779.0}, {"date": "2019-09-24", "close": 43.92, "volume": 199857.0}, {"date": "2019-09-25", "close": 45.32, "volume": 350460.0}, {"date": "2019-09-26", "close": 41.34, "volume": 1290012.0}, {"date": "2019-09-27", "close": 41.85, "volume": 333101.0}, {"date": "2019-09-30", "close": 41.21, "volume": 374940.0}, {"date": "2019-10-01", "close": 40.2, "volume": 219379.0}, {"date": "2019-10-02", "close": 39.74, "volume": 176250.0}, {"date": "2019-10-03", "close": 40.05, "volume": 183522.0}, {"date": "2019-10-04", "close": 41.3, "volume": 195672.0}, {"date": "2019-10-07", "close": 41.13, "volume": 132248.0}, {"date": "2019-10-08", "close": 40.4, "volume": 167041.0}, {"date": "2019-10-09", "close": 41.06, "volume": 138864.0}, {"date": "2019-10-10", "close": 40.86, "volume": 154061.0}, {"date": "2019-10-11", "close": 40.93, "volume": 220498.0}, {"date": "2019-10-14", "close": 41.31, "volume": 188842.0}, {"date": "2019-10-15", "close": 41.11, "volume": 277622.0}, {"date": "2019-10-16", "close": 40.98, "volume": 257092.0}, {"date": "2019-10-17", "close": 41.29, "volume": 242396.0}, {"date": "2019-10-18", "close": 39.81, "volume": 331018.0}, {"date": "2019-10-21", "close": 40.26, "volume": 384282.0}, {"date": "2019-10-22", "close": 40.32, "volume": 115518.0}, {"date": "2019-10-23", "close": 40.91, "volume": 98429.0}, {"date": "2019-10-24", "close": 40.78, "volume": 130582.0}, {"date": "2019-10-25", "close": 40.65, "volume": 93299.0}, {"date": "2019-10-28", "close": 41.54, "volume": 170369.0}, {"date": "2019-10-29", "close": 41.98, "volume": 151131.0}, {"date": "2019-10-30", "close": 41.3, "volume": 201876.0}, {"date": "2019-10-31", "close": 41.75, "volume": 169121.0}, {"date": "2019-11-01", "close": 42.79, "volume": 123663.0}, {"date": "2019-11-04", "close": 42.99, "volume": 123010.0}, {"date": "2019-11-05", "close": 43.53, "volume": 125266.0}, {"date": "2019-11-06", "close": 43.5, "volume": 157522.0}, {"date": "2019-11-07", "close": 44.19, "volume": 135901.0}, {"date": "2019-11-08", "close": 43.35, "volume": 106407.0}, {"date": "2019-11-11", "close": 43.47, "volume": 63729.0}, {"date": "2019-11-12", "close": 44.29, "volume": 98964.0}, {"date": "2019-11-13", "close": 44.25, "volume": 132455.0}, {"date": "2019-11-14", "close": 44.63, "volume": 111486.0}, {"date": "2019-11-15", "close": 44.74, "volume": 96951.0}, {"date": "2019-11-18", "close": 43.76, "volume": 146565.0}, {"date": "2019-11-19", "close": 44.13, "volume": 204996.0}, {"date": "2019-11-20", "close": 44.64, "volume": 154919.0}, {"date": "2019-11-21", "close": 44.56, "volume": 168217.0}, {"date": "2019-11-22", "close": 44.15, "volume": 68320.0}, {"date": "2019-11-25", "close": 44.77, "volume": 112306.0}, {"date": "2019-11-26", "close": 44.99, "volume": 107866.0}, {"date": "2019-11-27", "close": 44.94, "volume": 79603.0}, {"date": "2019-11-29", "close": 44.69, "volume": 28945.0}, {"date": "2019-12-02", "close": 43.73, "volume": 98570.0}, {"date": "2019-12-03", "close": 43.66, "volume": 90958.0}, {"date": "2019-12-04", "close": 44.33, "volume": 214766.0}, {"date": "2019-12-05", "close": 44.64, "volume": 143569.0}, {"date": "2019-12-06", "close": 44.96, "volume": 194343.0}, {"date": "2019-12-09", "close": 44.9, "volume": 161086.0}, {"date": "2019-12-10", "close": 44.93, "volume": 95383.0}, {"date": "2019-12-11", "close": 44.94, "volume": 117274.0}, {"date": "2019-12-12", "close": 45.03, "volume": 168465.0}, {"date": "2019-12-13", "close": 44.62, "volume": 165933.0}, {"date": "2019-12-16", "close": 44.97, "volume": 150674.0}, {"date": "2019-12-17", "close": 45.43, "volume": 119882.0}, {"date": "2019-12-18", "close": 45.17, "volume": 108407.0}, {"date": "2019-12-19", "close": 45.67, "volume": 259266.0}, {"date": "2019-12-20", "close": 51.88, "volume": 1369515.0}, {"date": "2019-12-23", "close": 47.98, "volume": 467738.0}, {"date": "2019-12-24", "close": 47.96, "volume": 93395.0}, {"date": "2019-12-26", "close": 46.42, "volume": 243580.0}, {"date": "2019-12-27", "close": 45.29, "volume": 279028.0}, {"date": "2019-12-30", "close": 45.25, "volume": 154407.0}, {"date": "2019-12-31", "close": 45.1, "volume": 189315.0}, {"date": "2020-01-02", "close": 45.75, "volume": 167658.0}, {"date": "2020-01-03", "close": 45.71, "volume": 197273.0}, {"date": "2020-01-06", "close": 45.6, "volume": 176803.0}, {"date": "2020-01-07", "close": 45.54, "volume": 147756.0}, {"date": "2020-01-08", "close": 46.77, "volume": 389167.0}, {"date": "2020-01-09", "close": 46.78, "volume": 162082.0}, {"date": "2020-01-10", "close": 45.88, "volume": 185780.0}, {"date": "2020-01-13", "close": 45.85, "volume": 166520.0}, {"date": "2020-01-14", "close": 45.63, "volume": 169992.0}, {"date": "2020-01-15", "close": 45.54, "volume": 119669.0}, {"date": "2020-01-16", "close": 46.0, "volume": 132939.0}, {"date": "2020-01-17", "close": 45.82, "volume": 113572.0}, {"date": "2020-01-21", "close": 45.12, "volume": 219942.0}, {"date": "2020-01-22", "close": 45.25, "volume": 161121.0}, {"date": "2020-01-23", "close": 45.01, "volume": 201626.0}, {"date": "2020-01-24", "close": 44.23, "volume": 121754.0}, {"date": "2020-01-27", "close": 44.42, "volume": 261147.0}, {"date": "2020-01-28", "close": 44.55, "volume": 115938.0}, {"date": "2020-01-29", "close": 43.59, "volume": 182087.0}, {"date": "2020-01-30", "close": 43.81, "volume": 103028.0}, {"date": "2020-01-31", "close": 42.58, "volume": 141539.0}, {"date": "2020-02-03", "close": 42.51, "volume": 202774.0}, {"date": "2020-02-04", "close": 42.89, "volume": 172948.0}, {"date": "2020-02-05", "close": 44.5, "volume": 162803.0}, {"date": "2020-02-06", "close": 44.32, "volume": 99133.0}, {"date": "2020-02-07", "close": 44.38, "volume": 107351.0}, {"date": "2020-02-10", "close": 44.0, "volume": 160283.0}, {"date": "2020-02-11", "close": 44.37, "volume": 175255.0}, {"date": "2020-02-12", "close": 44.83, "volume": 170144.0}, {"date": "2020-02-13", "close": 44.81, "volume": 182115.0}, {"date": "2020-02-14", "close": 45.02, "volume": 163937.0}, {"date": "2020-02-18", "close": 44.83, "volume": 168299.0}, {"date": "2020-02-19", "close": 45.26, "volume": 140066.0}, {"date": "2020-02-20", "close": 44.76, "volume": 117658.0}, {"date": "2020-02-21", "close": 45.73, "volume": 196913.0}, {"date": "2020-02-24", "close": 44.12, "volume": 130337.0}, {"date": "2020-02-25", "close": 40.35, "volume": 216241.0}, {"date": "2020-02-26", "close": 38.83, "volume": 146924.0}, {"date": "2020-02-27", "close": 35.75, "volume": 224996.0}, {"date": "2020-02-28", "close": 34.55, "volume": 408629.0}, {"date": "2020-03-02", "close": 36.41, "volume": 268792.0}, {"date": "2020-03-03", "close": 36.5, "volume": 244371.0}, {"date": "2020-03-04", "close": 38.02, "volume": 181949.0}, {"date": "2020-03-05", "close": 37.66, "volume": 357913.0}, {"date": "2020-03-06", "close": 36.37, "volume": 395808.0}, {"date": "2020-03-09", "close": 30.25, "volume": 331749.0}, {"date": "2020-03-10", "close": 30.69, "volume": 376300.0}, {"date": "2020-03-11", "close": 28.0, "volume": 365059.0}, {"date": "2020-03-12", "close": 22.09, "volume": 549561.0}, {"date": "2020-03-13", "close": 19.0, "volume": 589658.0}, {"date": "2020-03-16", "close": 15.3, "volume": 753629.0}, {"date": "2020-03-17", "close": 14.25, "volume": 905314.0}, {"date": "2020-03-18", "close": 9.44, "volume": 1096090.0}, {"date": "2020-03-19", "close": 12.88, "volume": 900127.0}, {"date": "2020-03-20", "close": 13.37, "volume": 1317438.0}, {"date": "2020-03-23", "close": 13.21, "volume": 619553.0}, {"date": "2020-03-24", "close": 15.26, "volume": 784482.0}, {"date": "2020-03-25", "close": 16.44, "volume": 1620509.0}, {"date": "2020-03-26", "close": 19.95, "volume": 827333.0}, {"date": "2020-03-27", "close": 17.99, "volume": 693099.0}, {"date": "2020-03-30", "close": 18.09, "volume": 489813.0}, {"date": "2020-03-31", "close": 17.76, "volume": 406588.0}, {"date": "2020-04-01", "close": 16.49, "volume": 951906.0}, {"date": "2020-04-02", "close": 17.19, "volume": 561573.0}, {"date": "2020-04-03", "close": 14.92, "volume": 474097.0}, {"date": "2020-04-06", "close": 17.23, "volume": 364604.0}, {"date": "2020-04-07", "close": 17.88, "volume": 501948.0}, {"date": "2020-04-08", "close": 18.49, "volume": 497898.0}, {"date": "2020-04-09", "close": 19.88, "volume": 410626.0}, {"date": "2020-04-13", "close": 18.14, "volume": 341212.0}, {"date": "2020-04-14", "close": 18.33, "volume": 347244.0}, {"date": "2020-04-15", "close": 17.12, "volume": 334865.0}, {"date": "2020-04-16", "close": 16.66, "volume": 322164.0}, {"date": "2020-04-17", "close": 18.11, "volume": 335412.0}, {"date": "2020-04-20", "close": 17.19, "volume": 262859.0}, {"date": "2020-04-21", "close": 16.01, "volume": 681760.0}, {"date": "2020-04-22", "close": 16.12, "volume": 273260.0}, {"date": "2020-04-23", "close": 16.56, "volume": 267530.0}, {"date": "2020-04-24", "close": 16.35, "volume": 228664.0}, {"date": "2020-04-27", "close": 16.83, "volume": 252448.0}, {"date": "2020-04-28", "close": 18.78, "volume": 401989.0}, {"date": "2020-04-29", "close": 20.3, "volume": 499545.0}, {"date": "2020-04-30", "close": 19.58, "volume": 430525.0}, {"date": "2020-05-01", "close": 18.33, "volume": 364536.0}, {"date": "2020-05-04", "close": 17.97, "volume": 447105.0}, {"date": "2020-05-05", "close": 17.59, "volume": 304208.0}, {"date": "2020-05-06", "close": 16.34, "volume": 244193.0}, {"date": "2020-05-07", "close": 16.69, "volume": 378688.0}, {"date": "2020-05-08", "close": 18.2, "volume": 475886.0}, {"date": "2020-05-11", "close": 17.34, "volume": 299913.0}, {"date": "2020-05-12", "close": 16.26, "volume": 432670.0}, {"date": "2020-05-13", "close": 15.21, "volume": 467034.0}, {"date": "2020-05-14", "close": 15.08, "volume": 490337.0}, {"date": "2020-05-15", "close": 15.24, "volume": 405359.0}, {"date": "2020-05-18", "close": 17.65, "volume": 489221.0}, {"date": "2020-05-19", "close": 17.13, "volume": 290070.0}, {"date": "2020-05-20", "close": 17.76, "volume": 250578.0}, {"date": "2020-05-21", "close": 17.94, "volume": 270719.0}, {"date": "2020-05-22", "close": 17.92, "volume": 207390.0}, {"date": "2020-05-26", "close": 19.26, "volume": 408416.0}, {"date": "2020-05-27", "close": 21.27, "volume": 546952.0}, {"date": "2020-05-28", "close": 20.74, "volume": 642583.0}, {"date": "2020-05-29", "close": 20.17, "volume": 483680.0}, {"date": "2020-06-01", "close": 20.08, "volume": 609379.0}, {"date": "2020-06-02", "close": 20.57, "volume": 441671.0}, {"date": "2020-06-03", "close": 24.94, "volume": 1066668.0}, {"date": "2020-06-04", "close": 25.6, "volume": 1001320.0}, {"date": "2020-06-05", "close": 27.19, "volume": 781858.0}, {"date": "2020-06-08", "close": 28.98, "volume": 877870.0}, {"date": "2020-06-09", "close": 27.12, "volume": 459639.0}, {"date": "2020-06-10", "close": 24.51, "volume": 600865.0}, {"date": "2020-06-11", "close": 20.8, "volume": 530504.0}, {"date": "2020-06-12", "close": 23.28, "volume": 650341.0}, {"date": "2020-06-15", "close": 22.96, "volume": 486624.0}, {"date": "2020-06-16", "close": 24.13, "volume": 433586.0}, {"date": "2020-06-17", "close": 22.54, "volume": 412166.0}, {"date": "2020-06-18", "close": 22.55, "volume": 343390.0}, {"date": "2020-06-19", "close": 21.34, "volume": 1263623.0}, {"date": "2020-06-22", "close": 20.96, "volume": 368936.0}, {"date": "2020-06-23", "close": 20.91, "volume": 468134.0}, {"date": "2020-06-24", "close": 19.07, "volume": 742942.0}, {"date": "2020-06-25", "close": 19.2, "volume": 715824.0}, {"date": "2020-06-26", "close": 19.06, "volume": 548784.0}, {"date": "2020-06-29", "close": 21.0, "volume": 395717.0}, {"date": "2020-06-30", "close": 20.67, "volume": 450236.0}, {"date": "2020-07-01", "close": 21.01, "volume": 497678.0}, {"date": "2020-07-02", "close": 20.8, "volume": 336122.0}, {"date": "2020-07-06", "close": 21.09, "volume": 319739.0}, {"date": "2020-07-07", "close": 19.4, "volume": 439252.0}, {"date": "2020-07-08", "close": 19.4, "volume": 339886.0}, {"date": "2020-07-09", "close": 17.83, "volume": 447000.0}, {"date": "2020-07-10", "close": 19.01, "volume": 350122.0}, {"date": "2020-07-13", "close": 18.94, "volume": 313694.0}, {"date": "2020-07-14", "close": 19.1, "volume": 258860.0}, {"date": "2020-07-15", "close": 19.46, "volume": 404399.0}, {"date": "2020-07-16", "close": 19.18, "volume": 258016.0}, {"date": "2020-07-17", "close": 19.08, "volume": 238969.0}, {"date": "2020-07-20", "close": 18.19, "volume": 277246.0}, {"date": "2020-07-21", "close": 19.17, "volume": 381724.0}, {"date": "2020-07-22", "close": 19.01, "volume": 794344.0}, {"date": "2020-07-23", "close": 19.23, "volume": 596440.0}, {"date": "2020-07-24", "close": 17.99, "volume": 537226.0}, {"date": "2020-07-27", "close": 17.72, "volume": 330835.0}, {"date": "2020-07-28", "close": 17.14, "volume": 302217.0}, {"date": "2020-07-29", "close": 17.47, "volume": 252964.0}, {"date": "2020-07-30", "close": 16.78, "volume": 250933.0}, {"date": "2020-07-31", "close": 17.22, "volume": 335176.0}, {"date": "2020-08-03", "close": 17.16, "volume": 459491.0}, {"date": "2020-08-04", "close": 17.38, "volume": 301647.0}, {"date": "2020-08-05", "close": 18.18, "volume": 363062.0}, {"date": "2020-08-06", "close": 18.14, "volume": 260184.0}, {"date": "2020-08-07", "close": 18.77, "volume": 267278.0}, {"date": "2020-08-10", "close": 19.67, "volume": 272067.0}, {"date": "2020-08-11", "close": 20.28, "volume": 387503.0}, {"date": "2020-08-12", "close": 19.91, "volume": 293079.0}, {"date": "2020-08-13", "close": 19.54, "volume": 185042.0}, {"date": "2020-08-14", "close": 20.13, "volume": 271114.0}, {"date": "2020-08-17", "close": 19.37, "volume": 191690.0}, {"date": "2020-08-18", "close": 18.9, "volume": 177502.0}, {"date": "2020-08-19", "close": 19.51, "volume": 256250.0}, {"date": "2020-08-20", "close": 19.25, "volume": 218221.0}, {"date": "2020-08-21", "close": 18.8, "volume": 321150.0}, {"date": "2020-08-24", "close": 19.85, "volume": 304973.0}, {"date": "2020-08-25", "close": 19.9, "volume": 168278.0}, {"date": "2020-08-26", "close": 19.0, "volume": 300682.0}, {"date": "2020-08-27", "close": 19.89, "volume": 299929.0}, {"date": "2020-08-28", "close": 20.49, "volume": 209290.0}, {"date": "2020-08-31", "close": 20.18, "volume": 409133.0}, {"date": "2020-09-01", "close": 20.31, "volume": 263183.0}, {"date": "2020-09-02", "close": 20.52, "volume": 166811.0}, {"date": "2020-09-03", "close": 20.11, "volume": 295530.0}, {"date": "2020-09-04", "close": 20.23, "volume": 184432.0}, {"date": "2020-09-08", "close": 19.59, "volume": 239010.0}, {"date": "2020-09-09", "close": 18.63, "volume": 291826.0}, {"date": "2020-09-10", "close": 18.02, "volume": 433144.0}, {"date": "2020-09-11", "close": 18.26, "volume": 305168.0}, {"date": "2020-09-14", "close": 19.01, "volume": 270887.0}, {"date": "2020-09-15", "close": 18.6, "volume": 225238.0}, {"date": "2020-09-16", "close": 19.44, "volume": 482245.0}, {"date": "2020-09-17", "close": 19.94, "volume": 271739.0}, {"date": "2020-09-18", "close": 19.83, "volume": 712600.0}, {"date": "2020-09-21", "close": 18.27, "volume": 500655.0}, {"date": "2020-09-22", "close": 18.02, "volume": 326974.0}, {"date": "2020-09-23", "close": 17.48, "volume": 372363.0}, {"date": "2020-09-24", "close": 17.83, "volume": 431300.0}, {"date": "2020-09-25", "close": 19.55, "volume": 916550.0}, {"date": "2020-09-28", "close": 19.86, "volume": 498494.0}, {"date": "2020-09-29", "close": 19.11, "volume": 270461.0}, {"date": "2020-09-30", "close": 18.8, "volume": 457497.0}, {"date": "2020-10-01", "close": 19.09, "volume": 296375.0}, {"date": "2020-10-02", "close": 19.48, "volume": 230515.0}, {"date": "2020-10-05", "close": 19.4, "volume": 232109.0}, {"date": "2020-10-06", "close": 19.03, "volume": 229420.0}, {"date": "2020-10-07", "close": 19.33, "volume": 294994.0}, {"date": "2020-10-08", "close": 20.41, "volume": 256581.0}, {"date": "2020-10-09", "close": 20.48, "volume": 277079.0}, {"date": "2020-10-12", "close": 20.67, "volume": 221746.0}, {"date": "2020-10-13", "close": 19.93, "volume": 337546.0}, {"date": "2020-10-14", "close": 19.73, "volume": 162506.0}, {"date": "2020-10-15", "close": 19.98, "volume": 166743.0}, {"date": "2020-10-16", "close": 19.87, "volume": 143449.0}, {"date": "2020-10-19", "close": 19.9, "volume": 150317.0}, {"date": "2020-10-20", "close": 20.09, "volume": 254910.0}, {"date": "2020-10-21", "close": 19.86, "volume": 183342.0}, {"date": "2020-10-22", "close": 20.66, "volume": 287129.0}, {"date": "2020-10-23", "close": 20.57, "volume": 236994.0}, {"date": "2020-10-26", "close": 20.0, "volume": 220368.0}, {"date": "2020-10-27", "close": 19.31, "volume": 246226.0}, {"date": "2020-10-28", "close": 18.67, "volume": 286762.0}, {"date": "2020-10-29", "close": 19.44, "volume": 206302.0}, {"date": "2020-10-30", "close": 19.46, "volume": 178222.0}, {"date": "2020-11-02", "close": 20.35, "volume": 245528.0}, {"date": "2020-11-03", "close": 20.75, "volume": 168992.0}, {"date": "2020-11-04", "close": 20.04, "volume": 203615.0}, {"date": "2020-11-05", "close": 20.52, "volume": 148784.0}, {"date": "2020-11-06", "close": 20.06, "volume": 127486.0}, {"date": "2020-11-09", "close": 23.63, "volume": 529884.0}, {"date": "2020-11-10", "close": 24.67, "volume": 670961.0}, {"date": "2020-11-11", "close": 24.04, "volume": 343729.0}, {"date": "2020-11-12", "close": 23.25, "volume": 274858.0}, {"date": "2020-11-13", "close": 24.78, "volume": 177606.0}, {"date": "2020-11-16", "close": 26.66, "volume": 240240.0}, {"date": "2020-11-17", "close": 27.11, "volume": 241123.0}, {"date": "2020-11-18", "close": 26.21, "volume": 286256.0}, {"date": "2020-11-19", "close": 26.5, "volume": 188303.0}, {"date": "2020-11-20", "close": 26.53, "volume": 230399.0}, {"date": "2020-11-23", "close": 29.25, "volume": 301884.0}, {"date": "2020-11-24", "close": 29.83, "volume": 535062.0}, {"date": "2020-11-25", "close": 29.19, "volume": 441780.0}, {"date": "2020-11-27", "close": 29.57, "volume": 230543.0}, {"date": "2020-11-30", "close": 28.37, "volume": 379806.0}, {"date": "2020-12-01", "close": 30.66, "volume": 327798.0}, {"date": "2020-12-02", "close": 32.25, "volume": 411441.0}, {"date": "2020-12-03", "close": 33.19, "volume": 460743.0}, {"date": "2020-12-04", "close": 34.75, "volume": 351866.0}, {"date": "2020-12-07", "close": 34.03, "volume": 259128.0}, {"date": "2020-12-08", "close": 34.27, "volume": 350001.0}, {"date": "2020-12-09", "close": 34.87, "volume": 528088.0}, {"date": "2020-12-10", "close": 34.06, "volume": 303674.0}, {"date": "2020-12-11", "close": 34.02, "volume": 222247.0}, {"date": "2020-12-14", "close": 33.76, "volume": 280148.0}, {"date": "2020-12-15", "close": 35.34, "volume": 319227.0}, {"date": "2020-12-16", "close": 34.29, "volume": 326671.0}, {"date": "2020-12-17", "close": 34.63, "volume": 346858.0}, {"date": "2020-12-18", "close": 35.18, "volume": 1531648.0}, {"date": "2020-12-21", "close": 35.53, "volume": 664162.0}, {"date": "2020-12-22", "close": 35.87, "volume": 376509.0}, {"date": "2020-12-23", "close": 35.96, "volume": 309756.0}, {"date": "2020-12-24", "close": 35.49, "volume": 134364.0}, {"date": "2020-12-28", "close": 35.78, "volume": 275757.0}, {"date": "2020-12-29", "close": 35.42, "volume": 259054.0}, {"date": "2020-12-30", "close": 36.18, "volume": 173492.0}, {"date": "2020-12-31", "close": 36.22, "volume": 294489.0}, {"date": "2021-01-04", "close": 34.36, "volume": 331469.0}, {"date": "2021-01-05", "close": 36.01, "volume": 304381.0}, {"date": "2021-01-06", "close": 38.45, "volume": 507539.0}, {"date": "2021-01-07", "close": 38.62, "volume": 319915.0}, {"date": "2021-01-08", "close": 37.95, "volume": 276563.0}, {"date": "2021-01-11", "close": 37.8, "volume": 203801.0}, {"date": "2021-01-12", "close": 38.77, "volume": 352199.0}, {"date": "2021-01-13", "close": 38.84, "volume": 393544.0}, {"date": "2021-01-14", "close": 39.71, "volume": 331645.0}, {"date": "2021-01-15", "close": 38.2, "volume": 375372.0}, {"date": "2021-01-19", "close": 37.78, "volume": 244173.0}, {"date": "2021-01-20", "close": 37.43, "volume": 156199.0}, {"date": "2021-01-21", "close": 37.02, "volume": 325665.0}, {"date": "2021-01-22", "close": 37.16, "volume": 257624.0}, {"date": "2021-01-25", "close": 36.86, "volume": 208343.0}, {"date": "2021-01-26", "close": 35.01, "volume": 187999.0}, {"date": "2021-01-27", "close": 33.82, "volume": 313803.0}, {"date": "2021-01-28", "close": 35.12, "volume": 238102.0}, {"date": "2021-01-29", "close": 33.55, "volume": 231035.0}, {"date": "2021-02-01", "close": 34.53, "volume": 150789.0}, {"date": "2021-02-02", "close": 35.79, "volume": 180322.0}, {"date": "2021-02-03", "close": 36.28, "volume": 159841.0}, {"date": "2021-02-04", "close": 37.36, "volume": 121765.0}, {"date": "2021-02-05", "close": 37.01, "volume": 140601.0}, {"date": "2021-02-08", "close": 38.63, "volume": 156731.0}, {"date": "2021-02-09", "close": 38.1, "volume": 154155.0}, {"date": "2021-02-10", "close": 37.69, "volume": 150249.0}, {"date": "2021-02-11", "close": 38.0, "volume": 178258.0}, {"date": "2021-02-12", "close": 38.39, "volume": 139336.0}, {"date": "2021-02-16", "close": 38.98, "volume": 186651.0}, {"date": "2021-02-17", "close": 39.21, "volume": 116525.0}, {"date": "2021-02-18", "close": 38.66, "volume": 156985.0}, {"date": "2021-02-19", "close": 40.63, "volume": 167652.0}, {"date": "2021-02-22", "close": 41.07, "volume": 264622.0}, {"date": "2021-02-23", "close": 42.0, "volume": 184359.0}, {"date": "2021-02-24", "close": 42.77, "volume": 253906.0}, {"date": "2021-02-25", "close": 39.95, "volume": 169413.0}, {"date": "2021-02-26", "close": 39.78, "volume": 202682.0}, {"date": "2021-03-01", "close": 42.06, "volume": 279172.0}, {"date": "2021-03-02", "close": 40.81, "volume": 195099.0}, {"date": "2021-03-03", "close": 40.95, "volume": 168666.0}, {"date": "2021-03-04", "close": 40.77, "volume": 287547.0}, {"date": "2021-03-05", "close": 41.77, "volume": 259383.0}, {"date": "2021-03-08", "close": 42.11, "volume": 189532.0}, {"date": "2021-03-09", "close": 41.9, "volume": 197727.0}, {"date": "2021-03-10", "close": 43.2, "volume": 319260.0}, {"date": "2021-03-11", "close": 44.79, "volume": 341519.0}, {"date": "2021-03-12", "close": 43.97, "volume": 330555.0}, {"date": "2021-03-15", "close": 44.12, "volume": 228314.0}, {"date": "2021-03-16", "close": 43.25, "volume": 180087.0}, {"date": "2021-03-17", "close": 44.62, "volume": 261590.0}, {"date": "2021-03-18", "close": 42.29, "volume": 264395.0}, {"date": "2021-03-19", "close": 42.28, "volume": 736969.0}, {"date": "2021-03-22", "close": 41.58, "volume": 241368.0}, {"date": "2021-03-23", "close": 39.98, "volume": 335991.0}, {"date": "2021-03-24", "close": 40.72, "volume": 501590.0}, {"date": "2021-03-25", "close": 42.86, "volume": 472401.0}, {"date": "2021-03-26", "close": 42.88, "volume": 363202.0}, {"date": "2021-03-29", "close": 41.56, "volume": 310019.0}, {"date": "2021-03-30", "close": 42.03, "volume": 334405.0}, {"date": "2021-03-31", "close": 41.65, "volume": 279401.0}, {"date": "2021-04-01", "close": 42.11, "volume": 238136.0}, {"date": "2021-04-05", "close": 41.99, "volume": 333305.0}, {"date": "2021-04-06", "close": 41.61, "volume": 263713.0}, {"date": "2021-04-07", "close": 40.66, "volume": 204063.0}, {"date": "2021-04-08", "close": 41.01, "volume": 384334.0}, {"date": "2021-04-09", "close": 40.89, "volume": 183876.0}, {"date": "2021-04-12", "close": 40.92, "volume": 144326.0}, {"date": "2021-04-13", "close": 40.23, "volume": 257263.0}, {"date": "2021-04-14", "close": 41.08, "volume": 158866.0}, {"date": "2021-04-15", "close": 40.76, "volume": 151706.0}, {"date": "2021-04-16", "close": 40.65, "volume": 137437.0}, {"date": "2021-04-19", "close": 39.78, "volume": 293291.0}, {"date": "2021-04-20", "close": 38.51, "volume": 261386.0}, {"date": "2021-04-21", "close": 39.87, "volume": 425675.0}, {"date": "2021-04-22", "close": 39.82, "volume": 416812.0}, {"date": "2021-04-23", "close": 40.38, "volume": 440032.0}, {"date": "2021-04-26", "close": 40.27, "volume": 363776.0}, {"date": "2021-04-27", "close": 40.3, "volume": 627360.0}, {"date": "2021-04-28", "close": 39.91, "volume": 340650.0}, {"date": "2021-04-29", "close": 40.6, "volume": 419940.0}, {"date": "2021-04-30", "close": 40.24, "volume": 250307.0}, {"date": "2021-05-03", "close": 40.04, "volume": 328253.0}, {"date": "2021-05-04", "close": 39.8, "volume": 385714.0}, {"date": "2021-05-05", "close": 39.44, "volume": 130200.0}, {"date": "2021-05-06", "close": 39.83, "volume": 183309.0}, {"date": "2021-05-07", "close": 40.35, "volume": 271232.0}, {"date": "2021-05-10", "close": 39.42, "volume": 267054.0}, {"date": "2021-05-11", "close": 38.98, "volume": 258599.0}, {"date": "2021-05-12", "close": 37.24, "volume": 245660.0}, {"date": "2021-05-13", "close": 39.19, "volume": 311780.0}, {"date": "2021-05-14", "close": 39.88, "volume": 202649.0}, {"date": "2021-05-17", "close": 40.26, "volume": 192343.0}, {"date": "2021-05-18", "close": 39.97, "volume": 367911.0}, {"date": "2021-05-19", "close": 39.51, "volume": 333172.0}, {"date": "2021-05-20", "close": 39.66, "volume": 215597.0}, {"date": "2021-05-21", "close": 39.04, "volume": 585425.0}, {"date": "2021-05-24", "close": 39.5, "volume": 154614.0}, {"date": "2021-05-25", "close": 39.42, "volume": 204195.0}, {"date": "2021-05-26", "close": 40.21, "volume": 169982.0}, {"date": "2021-05-27", "close": 41.37, "volume": 359609.0}, {"date": "2021-05-28", "close": 41.75, "volume": 228119.0}, {"date": "2021-06-01", "close": 42.56, "volume": 367833.0}, {"date": "2021-06-02", "close": 41.53, "volume": 291952.0}, {"date": "2021-06-03", "close": 41.29, "volume": 170948.0}, {"date": "2021-06-04", "close": 41.43, "volume": 262569.0}, {"date": "2021-06-07", "close": 40.94, "volume": 308101.0}, {"date": "2021-06-08", "close": 41.48, "volume": 236348.0}, {"date": "2021-06-09", "close": 40.26, "volume": 332148.0}, {"date": "2021-06-10", "close": 39.72, "volume": 348076.0}, {"date": "2021-06-11", "close": 41.07, "volume": 459402.0}, {"date": "2021-06-14", "close": 40.78, "volume": 266683.0}, {"date": "2021-06-15", "close": 41.72, "volume": 517763.0}, {"date": "2021-06-16", "close": 41.14, "volume": 290842.0}, {"date": "2021-06-17", "close": 40.51, "volume": 349545.0}, {"date": "2021-06-18", "close": 39.63, "volume": 1035598.0}, {"date": "2021-06-21", "close": 40.41, "volume": 504510.0}, {"date": "2021-06-22", "close": 40.25, "volume": 274782.0}, {"date": "2021-06-23", "close": 39.0, "volume": 349367.0}, {"date": "2021-06-24", "close": 39.81, "volume": 355928.0}, {"date": "2021-06-25", "close": 39.71, "volume": 610452.0}, {"date": "2021-06-28", "close": 38.54, "volume": 333531.0}, {"date": "2021-06-29", "close": 38.24, "volume": 362638.0}, {"date": "2021-06-30", "close": 38.75, "volume": 389761.0}, {"date": "2021-07-01", "close": 38.98, "volume": 193022.0}, {"date": "2021-07-02", "close": 38.12, "volume": 213525.0}, {"date": "2021-07-06", "close": 37.34, "volume": 291941.0}, {"date": "2021-07-07", "close": 36.85, "volume": 351871.0}, {"date": "2021-07-08", "close": 36.75, "volume": 331055.0}, {"date": "2021-07-09", "close": 37.57, "volume": 156543.0}, {"date": "2021-07-12", "close": 37.74, "volume": 210585.0}, {"date": "2021-07-13", "close": 36.84, "volume": 361156.0}, {"date": "2021-07-14", "close": 36.73, "volume": 227828.0}, {"date": "2021-07-15", "close": 36.43, "volume": 276821.0}, {"date": "2021-07-16", "close": 36.37, "volume": 239640.0}, {"date": "2021-07-19", "close": 34.28, "volume": 491784.0}, {"date": "2021-07-20", "close": 36.3, "volume": 366595.0}, {"date": "2021-07-21", "close": 37.39, "volume": 381540.0}, {"date": "2021-07-22", "close": 36.38, "volume": 392224.0}, {"date": "2021-07-23", "close": 36.44, "volume": 266752.0}, {"date": "2021-07-26", "close": 36.38, "volume": 225907.0}, {"date": "2021-07-27", "close": 35.97, "volume": 166215.0}, {"date": "2021-07-28", "close": 35.99, "volume": 221825.0}, {"date": "2021-07-29", "close": 36.82, "volume": 273368.0}, {"date": "2021-07-30", "close": 35.76, "volume": 313153.0}, {"date": "2021-08-02", "close": 35.03, "volume": 194191.0}, {"date": "2021-08-03", "close": 35.04, "volume": 401064.0}, {"date": "2021-08-04", "close": 33.0, "volume": 317287.0}, {"date": "2021-08-05", "close": 34.0, "volume": 170270.0}, {"date": "2021-08-06", "close": 34.45, "volume": 124094.0}, {"date": "2021-08-09", "close": 33.66, "volume": 157224.0}, {"date": "2021-08-10", "close": 34.49, "volume": 148009.0}, {"date": "2021-08-11", "close": 35.01, "volume": 186332.0}, {"date": "2021-08-12", "close": 34.67, "volume": 158337.0}, {"date": "2021-08-13", "close": 34.07, "volume": 139766.0}, {"date": "2021-08-16", "close": 33.69, "volume": 184673.0}, {"date": "2021-08-17", "close": 33.26, "volume": 186219.0}, {"date": "2021-08-18", "close": 32.69, "volume": 129498.0}, {"date": "2021-08-19", "close": 32.15, "volume": 229439.0}, {"date": "2021-08-20", "close": 32.36, "volume": 188712.0}, {"date": "2021-08-23", "close": 32.65, "volume": 226450.0}, {"date": "2021-08-24", "close": 33.18, "volume": 253930.0}, {"date": "2021-08-25", "close": 33.65, "volume": 216621.0}, {"date": "2021-08-26", "close": 33.1, "volume": 280745.0}, {"date": "2021-08-27", "close": 34.4, "volume": 220889.0}, {"date": "2021-08-30", "close": 33.8, "volume": 188128.0}, {"date": "2021-08-31", "close": 33.85, "volume": 238934.0}, {"date": "2021-09-01", "close": 34.03, "volume": 164976.0}, {"date": "2021-09-02", "close": 33.97, "volume": 115228.0}, {"date": "2021-09-03", "close": 33.73, "volume": 215675.0}, {"date": "2021-09-07", "close": 33.61, "volume": 183432.0}, {"date": "2021-09-08", "close": 32.97, "volume": 291463.0}, {"date": "2021-09-09", "close": 32.87, "volume": 187999.0}, {"date": "2021-09-10", "close": 32.1, "volume": 205948.0}, {"date": "2021-09-13", "close": 33.15, "volume": 316956.0}, {"date": "2021-09-14", "close": 32.59, "volume": 180728.0}, {"date": "2021-09-15", "close": 32.92, "volume": 158794.0}, {"date": "2021-09-16", "close": 32.05, "volume": 151536.0}, {"date": "2021-09-17", "close": 31.91, "volume": 665981.0}, {"date": "2021-09-20", "close": 31.85, "volume": 292530.0}, {"date": "2021-09-21", "close": 31.64, "volume": 199976.0}, {"date": "2021-09-22", "close": 32.35, "volume": 282315.0}, {"date": "2021-09-23", "close": 33.24, "volume": 397060.0}, {"date": "2021-09-24", "close": 32.9, "volume": 581341.0}, {"date": "2021-09-27", "close": 32.51, "volume": 380178.0}, {"date": "2021-09-28", "close": 32.25, "volume": 375708.0}, {"date": "2021-09-29", "close": 32.57, "volume": 248057.0}, {"date": "2021-09-30", "close": 32.43, "volume": 420063.0}, {"date": "2021-10-01", "close": 33.65, "volume": 306567.0}, {"date": "2021-10-04", "close": 33.84, "volume": 283492.0}, {"date": "2021-10-05", "close": 33.95, "volume": 193492.0}, {"date": "2021-10-06", "close": 33.33, "volume": 212411.0}, {"date": "2021-10-07", "close": 34.08, "volume": 336584.0}, {"date": "2021-10-08", "close": 33.73, "volume": 224729.0}, {"date": "2021-10-11", "close": 33.01, "volume": 117473.0}, {"date": "2021-10-12", "close": 33.54, "volume": 153925.0}, {"date": "2021-10-13", "close": 33.35, "volume": 231986.0}, {"date": "2021-10-14", "close": 32.94, "volume": 205222.0}, {"date": "2021-10-15", "close": 33.84, "volume": 363767.0}, {"date": "2021-10-18", "close": 33.08, "volume": 222717.0}, {"date": "2021-10-19", "close": 33.4, "volume": 203346.0}, {"date": "2021-10-20", "close": 33.77, "volume": 228652.0}, {"date": "2021-10-21", "close": 33.85, "volume": 227790.0}, {"date": "2021-10-22", "close": 34.96, "volume": 505267.0}, {"date": "2021-10-25", "close": 34.51, "volume": 233514.0}, {"date": "2021-10-26", "close": 34.82, "volume": 302714.0}, {"date": "2021-10-27", "close": 34.75, "volume": 258059.0}, {"date": "2021-10-28", "close": 35.59, "volume": 156040.0}, {"date": "2021-10-29", "close": 35.37, "volume": 266650.0}, {"date": "2021-11-01", "close": 36.25, "volume": 183467.0}, {"date": "2021-11-02", "close": 36.16, "volume": 280403.0}, {"date": "2021-11-03", "close": 36.93, "volume": 196715.0}, {"date": "2021-11-04", "close": 36.93, "volume": 209208.0}, {"date": "2021-11-05", "close": 39.39, "volume": 245591.0}, {"date": "2021-11-08", "close": 38.92, "volume": 182388.0}, {"date": "2021-11-09", "close": 38.93, "volume": 182943.0}, {"date": "2021-11-10", "close": 38.9, "volume": 157540.0}, {"date": "2021-11-11", "close": 38.43, "volume": 125989.0}, {"date": "2021-11-12", "close": 38.2, "volume": 181941.0}, {"date": "2021-11-15", "close": 38.02, "volume": 162551.0}, {"date": "2021-11-16", "close": 37.06, "volume": 163247.0}, {"date": "2021-11-17", "close": 37.58, "volume": 160535.0}, {"date": "2021-11-18", "close": 36.99, "volume": 175876.0}, {"date": "2021-11-19", "close": 36.36, "volume": 336754.0}, {"date": "2021-11-22", "close": 36.94, "volume": 221348.0}, {"date": "2021-11-23", "close": 36.91, "volume": 162871.0}, {"date": "2021-11-24", "close": 37.31, "volume": 214273.0}, {"date": "2021-11-26", "close": 34.35, "volume": 208404.0}, {"date": "2021-11-29", "close": 34.17, "volume": 321625.0}, {"date": "2021-11-30", "close": 32.66, "volume": 280880.0}, {"date": "2021-12-01", "close": 31.92, "volume": 341350.0}, {"date": "2021-12-02", "close": 33.55, "volume": 358977.0}, {"date": "2021-12-03", "close": 33.33, "volume": 247834.0}, {"date": "2021-12-06", "close": 34.36, "volume": 407171.0}, {"date": "2021-12-07", "close": 35.01, "volume": 311608.0}, {"date": "2021-12-08", "close": 35.2, "volume": 264075.0}, {"date": "2021-12-09", "close": 35.12, "volume": 223428.0}, {"date": "2021-12-10", "close": 35.42, "volume": 238091.0}, {"date": "2021-12-13", "close": 35.0, "volume": 465539.0}, {"date": "2021-12-14", "close": 34.93, "volume": 419403.0}, {"date": "2021-12-15", "close": 35.83, "volume": 542628.0}, {"date": "2021-12-16", "close": 35.04, "volume": 325384.0}, {"date": "2021-12-17", "close": 35.75, "volume": 949407.0}, {"date": "2021-12-20", "close": 35.41, "volume": 373789.0}, {"date": "2021-12-21", "close": 37.15, "volume": 532399.0}, {"date": "2021-12-22", "close": 38.05, "volume": 804984.0}, {"date": "2021-12-23", "close": 38.5, "volume": 259403.0}, {"date": "2021-12-27", "close": 38.7, "volume": 215929.0}, {"date": "2021-12-28", "close": 38.99, "volume": 181145.0}, {"date": "2021-12-29", "close": 39.08, "volume": 155453.0}, {"date": "2021-12-30", "close": 38.55, "volume": 195592.0}, {"date": "2021-12-31", "close": 39.03, "volume": 217908.0}, {"date": "2022-01-03", "close": 39.87, "volume": 333811.0}, {"date": "2022-01-04", "close": 41.48, "volume": 405373.0}, {"date": "2022-01-05", "close": 41.16, "volume": 431763.0}, {"date": "2022-01-06", "close": 41.8, "volume": 302731.0}, {"date": "2022-01-07", "close": 41.67, "volume": 475582.0}, {"date": "2022-01-10", "close": 41.41, "volume": 273703.0}, {"date": "2022-01-11", "close": 42.01, "volume": 334279.0}, {"date": "2022-01-12", "close": 41.76, "volume": 294189.0}, {"date": "2022-01-13", "close": 42.66, "volume": 419434.0}, {"date": "2022-01-14", "close": 42.81, "volume": 305452.0}, {"date": "2022-01-18", "close": 42.27, "volume": 389175.0}, {"date": "2022-01-19", "close": 41.39, "volume": 351965.0}, {"date": "2022-01-20", "close": 40.85, "volume": 421179.0}, {"date": "2022-01-21", "close": 39.83, "volume": 493145.0}, {"date": "2022-01-24", "close": 40.07, "volume": 327549.0}, {"date": "2022-01-25", "close": 40.26, "volume": 478247.0}, {"date": "2022-01-26", "close": 39.96, "volume": 387203.0}, {"date": "2022-01-27", "close": 39.7, "volume": 357829.0}, {"date": "2022-01-28", "close": 39.41, "volume": 311051.0}, {"date": "2022-01-31", "close": 40.27, "volume": 369953.0}, {"date": "2022-02-01", "close": 40.77, "volume": 379053.0}, {"date": "2022-02-02", "close": 40.67, "volume": 338046.0}, {"date": "2022-02-03", "close": 40.26, "volume": 310504.0}, {"date": "2022-02-04", "close": 39.65, "volume": 198028.0}, {"date": "2022-02-07", "close": 39.48, "volume": 252504.0}, {"date": "2022-02-08", "close": 41.05, "volume": 407329.0}, {"date": "2022-02-09", "close": 41.97, "volume": 189303.0}, {"date": "2022-02-10", "close": 41.81, "volume": 283658.0}, {"date": "2022-02-11", "close": 41.62, "volume": 355390.0}, {"date": "2022-02-14", "close": 41.89, "volume": 300650.0}, {"date": "2022-02-15", "close": 43.05, "volume": 543399.0}, {"date": "2022-02-16", "close": 44.41, "volume": 459792.0}, {"date": "2022-02-17", "close": 43.93, "volume": 241513.0}, {"date": "2022-02-18", "close": 43.11, "volume": 188115.0}, {"date": "2022-02-22", "close": 42.28, "volume": 227800.0}, {"date": "2022-02-23", "close": 41.75, "volume": 267183.0}, {"date": "2022-02-24", "close": 42.17, "volume": 306513.0}, {"date": "2022-02-25", "close": 43.58, "volume": 203232.0}, {"date": "2022-02-28", "close": 44.94, "volume": 565024.0}, {"date": "2022-03-01", "close": 43.68, "volume": 378875.0}, {"date": "2022-03-02", "close": 45.4, "volume": 306384.0}, {"date": "2022-03-03", "close": 44.4, "volume": 319541.0}, {"date": "2022-03-04", "close": 43.81, "volume": 256882.0}, {"date": "2022-03-07", "close": 43.61, "volume": 402092.0}, {"date": "2022-03-08", "close": 44.02, "volume": 416343.0}, {"date": "2022-03-09", "close": 45.4, "volume": 376151.0}, {"date": "2022-03-10", "close": 45.33, "volume": 338190.0}, {"date": "2022-03-11", "close": 45.33, "volume": 218581.0}, {"date": "2022-03-14", "close": 44.34, "volume": 283626.0}, {"date": "2022-03-15", "close": 43.92, "volume": 322169.0}, {"date": "2022-03-16", "close": 44.74, "volume": 299429.0}, {"date": "2022-03-17", "close": 44.81, "volume": 488467.0}, {"date": "2022-03-18", "close": 45.42, "volume": 812437.0}, {"date": "2022-03-21", "close": 46.18, "volume": 387938.0}, {"date": "2022-03-22", "close": 46.89, "volume": 408180.0}, {"date": "2022-03-23", "close": 50.4, "volume": 962193.0}, {"date": "2022-03-24", "close": 50.93, "volume": 762000.0}, {"date": "2022-03-25", "close": 50.93, "volume": 512163.0}, {"date": "2022-03-28", "close": 48.36, "volume": 403445.0}, {"date": "2022-03-29", "close": 48.21, "volume": 438113.0}, {"date": "2022-03-30", "close": 48.29, "volume": 270049.0}, {"date": "2022-03-31", "close": 48.43, "volume": 467744.0}, {"date": "2022-04-01", "close": 48.62, "volume": 416951.0}, {"date": "2022-04-04", "close": 48.14, "volume": 378095.0}, {"date": "2022-04-05", "close": 47.08, "volume": 415017.0}, {"date": "2022-04-06", "close": 47.85, "volume": 569866.0}, {"date": "2022-04-07", "close": 49.29, "volume": 801888.0}, {"date": "2022-04-08", "close": 48.86, "volume": 710904.0}, {"date": "2022-04-11", "close": 48.95, "volume": 760314.0}, {"date": "2022-04-12", "close": 50.23, "volume": 555562.0}, {"date": "2022-04-13", "close": 50.74, "volume": 621825.0}, {"date": "2022-04-14", "close": 50.52, "volume": 309886.0}, {"date": "2022-04-18", "close": 50.53, "volume": 313714.0}, {"date": "2022-04-19", "close": 51.06, "volume": 335298.0}, {"date": "2022-04-20", "close": 51.14, "volume": 367234.0}, {"date": "2022-04-21", "close": 49.49, "volume": 363706.0}, {"date": "2022-04-22", "close": 48.85, "volume": 352622.0}, {"date": "2022-04-25", "close": 48.68, "volume": 496224.0}, {"date": "2022-04-26", "close": 47.71, "volume": 414786.0}, {"date": "2022-04-27", "close": 47.79, "volume": 329690.0}, {"date": "2022-04-28", "close": 48.4, "volume": 215339.0}, {"date": "2022-04-29", "close": 46.98, "volume": 273780.0}, {"date": "2022-05-02", "close": 46.71, "volume": 269641.0}, {"date": "2022-05-03", "close": 46.71, "volume": 281896.0}, {"date": "2022-05-04", "close": 48.43, "volume": 228362.0}, {"date": "2022-05-05", "close": 46.95, "volume": 217492.0}, {"date": "2022-05-06", "close": 46.93, "volume": 272890.0}, {"date": "2022-05-09", "close": 45.21, "volume": 470915.0}, {"date": "2022-05-10", "close": 45.61, "volume": 292248.0}, {"date": "2022-05-11", "close": 45.49, "volume": 257208.0}, {"date": "2022-05-12", "close": 45.51, "volume": 275167.0}, {"date": "2022-05-13", "close": 45.6, "volume": 230435.0}, {"date": "2022-05-16", "close": 45.35, "volume": 140713.0}, {"date": "2022-05-17", "close": 47.14, "volume": 152695.0}, {"date": "2022-05-18", "close": 46.16, "volume": 262307.0}, {"date": "2022-05-19", "close": 45.45, "volume": 183932.0}, {"date": "2022-05-20", "close": 44.85, "volume": 198158.0}, {"date": "2022-05-23", "close": 46.6, "volume": 199380.0}, {"date": "2022-05-24", "close": 46.46, "volume": 217687.0}, {"date": "2022-05-25", "close": 47.19, "volume": 158977.0}, {"date": "2022-05-26", "close": 48.36, "volume": 147196.0}, {"date": "2022-05-27", "close": 49.66, "volume": 149635.0}, {"date": "2022-05-31", "close": 48.22, "volume": 412886.0}, {"date": "2022-06-01", "close": 48.56, "volume": 190034.0}, {"date": "2022-06-02", "close": 50.13, "volume": 661967.0}, {"date": "2022-06-03", "close": 48.74, "volume": 388893.0}, {"date": "2022-06-06", "close": 49.84, "volume": 295866.0}, {"date": "2022-06-07", "close": 52.35, "volume": 771144.0}, {"date": "2022-06-08", "close": 50.87, "volume": 290673.0}, {"date": "2022-06-09", "close": 47.98, "volume": 458653.0}, {"date": "2022-06-10", "close": 45.81, "volume": 410750.0}, {"date": "2022-06-13", "close": 43.96, "volume": 321395.0}, {"date": "2022-06-14", "close": 43.09, "volume": 284344.0}, {"date": "2022-06-15", "close": 43.38, "volume": 293777.0}, {"date": "2022-06-16", "close": 40.18, "volume": 343242.0}, {"date": "2022-06-17", "close": 40.19, "volume": 792953.0}, {"date": "2022-06-21", "close": 40.52, "volume": 316133.0}, {"date": "2022-06-22", "close": 41.11, "volume": 469683.0}, {"date": "2022-06-23", "close": 39.93, "volume": 309788.0}, {"date": "2022-06-24", "close": 41.39, "volume": 510685.0}, {"date": "2022-06-27", "close": 41.4, "volume": 190292.0}, {"date": "2022-06-28", "close": 41.86, "volume": 238762.0}, {"date": "2022-06-29", "close": 41.52, "volume": 255508.0}, {"date": "2022-06-30", "close": 41.84, "volume": 245701.0}, {"date": "2022-07-01", "close": 42.0, "volume": 205644.0}, {"date": "2022-07-05", "close": 40.67, "volume": 256335.0}, {"date": "2022-07-06", "close": 41.08, "volume": 208031.0}, {"date": "2022-07-07", "close": 42.07, "volume": 242848.0}, {"date": "2022-07-08", "close": 42.25, "volume": 166247.0}, {"date": "2022-07-11", "close": 41.32, "volume": 267629.0}, {"date": "2022-07-12", "close": 41.45, "volume": 240632.0}, {"date": "2022-07-13", "close": 41.17, "volume": 421473.0}, {"date": "2022-07-14", "close": 41.46, "volume": 119918.0}, {"date": "2022-07-15", "close": 41.67, "volume": 206517.0}, {"date": "2022-07-18", "close": 41.88, "volume": 335652.0}, {"date": "2022-07-19", "close": 44.24, "volume": 358544.0}, {"date": "2022-07-20", "close": 45.02, "volume": 258531.0}, {"date": "2022-07-21", "close": 43.53, "volume": 668927.0}, {"date": "2022-07-22", "close": 41.34, "volume": 361334.0}, {"date": "2022-07-25", "close": 42.32, "volume": 374063.0}, {"date": "2022-07-26", "close": 42.28, "volume": 328483.0}, {"date": "2022-07-27", "close": 43.63, "volume": 274449.0}, {"date": "2022-07-28", "close": 44.18, "volume": 244231.0}, {"date": "2022-07-29", "close": 44.53, "volume": 336741.0}, {"date": "2022-08-01", "close": 44.84, "volume": 336359.0}, {"date": "2022-08-02", "close": 44.78, "volume": 210519.0}, {"date": "2022-08-03", "close": 44.75, "volume": 214432.0}, {"date": "2022-08-04", "close": 45.05, "volume": 191852.0}, {"date": "2022-08-05", "close": 45.13, "volume": 260752.0}, {"date": "2022-08-08", "close": 45.04, "volume": 207833.0}, {"date": "2022-08-09", "close": 45.55, "volume": 218979.0}, {"date": "2022-08-10", "close": 46.63, "volume": 337686.0}, {"date": "2022-08-11", "close": 46.32, "volume": 126861.0}, {"date": "2022-08-12", "close": 47.1, "volume": 90147.0}, {"date": "2022-08-15", "close": 47.89, "volume": 164710.0}, {"date": "2022-08-16", "close": 47.83, "volume": 354035.0}, {"date": "2022-08-17", "close": 47.13, "volume": 153438.0}, {"date": "2022-08-18", "close": 47.34, "volume": 93639.0}, {"date": "2022-08-19", "close": 46.54, "volume": 149246.0}, {"date": "2022-08-22", "close": 45.06, "volume": 162915.0}, {"date": "2022-08-23", "close": 45.26, "volume": 169178.0}, {"date": "2022-08-24", "close": 45.94, "volume": 99719.0}, {"date": "2022-08-25", "close": 46.47, "volume": 247738.0}, {"date": "2022-08-26", "close": 44.82, "volume": 136259.0}, {"date": "2022-08-29", "close": 44.69, "volume": 230093.0}, {"date": "2022-08-30", "close": 43.6, "volume": 124139.0}, {"date": "2022-08-31", "close": 42.88, "volume": 212232.0}, {"date": "2022-09-01", "close": 41.98, "volume": 186609.0}, {"date": "2022-09-02", "close": 42.57, "volume": 222511.0}, {"date": "2022-09-06", "close": 42.3, "volume": 222818.0}, {"date": "2022-09-07", "close": 42.43, "volume": 195968.0}, {"date": "2022-09-08", "close": 41.89, "volume": 158849.0}, {"date": "2022-09-09", "close": 43.03, "volume": 140260.0}, {"date": "2022-09-12", "close": 43.61, "volume": 192064.0}, {"date": "2022-09-13", "close": 41.27, "volume": 192437.0}, {"date": "2022-09-14", "close": 41.0, "volume": 303898.0}, {"date": "2022-09-15", "close": 39.85, "volume": 456912.0}, {"date": "2022-09-16", "close": 38.33, "volume": 1042792.0}, {"date": "2022-09-19", "close": 39.69, "volume": 270719.0}, {"date": "2022-09-20", "close": 39.52, "volume": 199022.0}, {"date": "2022-09-21", "close": 38.95, "volume": 242980.0}, {"date": "2022-09-22", "close": 38.02, "volume": 208057.0}, {"date": "2022-09-23", "close": 35.31, "volume": 879012.0}, {"date": "2022-09-26", "close": 34.97, "volume": 608291.0}, {"date": "2022-09-27", "close": 35.01, "volume": 384843.0}, {"date": "2022-09-28", "close": 35.92, "volume": 296926.0}, {"date": "2022-09-29", "close": 35.77, "volume": 312229.0}, {"date": "2022-09-30", "close": 35.82, "volume": 496989.0}, {"date": "2022-10-03", "close": 36.9, "volume": 259765.0}, {"date": "2022-10-04", "close": 38.31, "volume": 241252.0}, {"date": "2022-10-05", "close": 38.32, "volume": 233888.0}, {"date": "2022-10-06", "close": 38.12, "volume": 260022.0}, {"date": "2022-10-07", "close": 38.28, "volume": 241154.0}, {"date": "2022-10-10", "close": 38.34, "volume": 166094.0}, {"date": "2022-10-11", "close": 38.46, "volume": 274649.0}, {"date": "2022-10-12", "close": 38.18, "volume": 214156.0}, {"date": "2022-10-13", "close": 39.4, "volume": 216452.0}, {"date": "2022-10-14", "close": 38.37, "volume": 194463.0}, {"date": "2022-10-17", "close": 39.58, "volume": 328216.0}, {"date": "2022-10-18", "close": 40.59, "volume": 313941.0}, {"date": "2022-10-19", "close": 41.25, "volume": 289481.0}, {"date": "2022-10-20", "close": 41.67, "volume": 352957.0}, {"date": "2022-10-21", "close": 42.71, "volume": 305068.0}, {"date": "2022-10-24", "close": 43.07, "volume": 259352.0}, {"date": "2022-10-25", "close": 43.41, "volume": 282385.0}, {"date": "2022-10-26", "close": 43.42, "volume": 230587.0}, {"date": "2022-10-27", "close": 44.21, "volume": 236473.0}, {"date": "2022-10-28", "close": 44.98, "volume": 216226.0}, {"date": "2022-10-31", "close": 44.32, "volume": 394731.0}, {"date": "2022-11-01", "close": 44.94, "volume": 280052.0}, {"date": "2022-11-02", "close": 42.64, "volume": 290936.0}, {"date": "2022-11-03", "close": 42.46, "volume": 239752.0}, {"date": "2022-11-04", "close": 43.07, "volume": 269886.0}, {"date": "2022-11-07", "close": 43.85, "volume": 220159.0}, {"date": "2022-11-08", "close": 44.29, "volume": 262537.0}, {"date": "2022-11-09", "close": 43.57, "volume": 129374.0}, {"date": "2022-11-10", "close": 45.81, "volume": 166009.0}, {"date": "2022-11-11", "close": 44.92, "volume": 156480.0}, {"date": "2022-11-14", "close": 44.29, "volume": 140147.0}, {"date": "2022-11-15", "close": 45.09, "volume": 372749.0}, {"date": "2022-11-16", "close": 45.46, "volume": 197429.0}, {"date": "2022-11-17", "close": 46.04, "volume": 172991.0}, {"date": "2022-11-18", "close": 46.01, "volume": 189331.0}, {"date": "2022-11-21", "close": 46.06, "volume": 111967.0}, {"date": "2022-11-22", "close": 46.68, "volume": 90544.0}, {"date": "2022-11-23", "close": 46.46, "volume": 96942.0}, {"date": "2022-11-25", "close": 46.55, "volume": 81779.0}, {"date": "2022-11-28", "close": 44.98, "volume": 102688.0}, {"date": "2022-11-29", "close": 45.3, "volume": 102962.0}, {"date": "2022-11-30", "close": 46.56, "volume": 230578.0}, {"date": "2022-12-01", "close": 46.93, "volume": 141300.0}, {"date": "2022-12-02", "close": 47.56, "volume": 109538.0}, {"date": "2022-12-05", "close": 46.92, "volume": 127792.0}, {"date": "2022-12-06", "close": 46.19, "volume": 128400.0}, {"date": "2022-12-07", "close": 46.41, "volume": 177908.0}, {"date": "2022-12-08", "close": 46.23, "volume": 135478.0}, {"date": "2022-12-09", "close": 45.42, "volume": 107236.0}, {"date": "2022-12-12", "close": 46.23, "volume": 179317.0}, {"date": "2022-12-13", "close": 45.95, "volume": 175600.0}, {"date": "2022-12-14", "close": 45.49, "volume": 138613.0}, {"date": "2022-12-15", "close": 43.48, "volume": 166541.0}, {"date": "2022-12-16", "close": 44.49, "volume": 688485.0}, {"date": "2022-12-19", "close": 44.59, "volume": 354153.0}, {"date": "2022-12-20", "close": 45.21, "volume": 195750.0}, {"date": "2022-12-21", "close": 43.12, "volume": 700485.0}, {"date": "2022-12-22", "close": 42.05, "volume": 456719.0}, {"date": "2022-12-23", "close": 42.89, "volume": 186216.0}, {"date": "2022-12-27", "close": 44.31, "volume": 288060.0}, {"date": "2022-12-28", "close": 43.69, "volume": 187616.0}, {"date": "2022-12-29", "close": 44.7, "volume": 201792.0}, {"date": "2022-12-30", "close": 44.9, "volume": 166692.0}, {"date": "2023-01-03", "close": 44.6, "volume": 260280.0}, {"date": "2023-01-04", "close": 45.24, "volume": 258372.0}, {"date": "2023-01-05", "close": 44.82, "volume": 132574.0}, {"date": "2023-01-06", "close": 46.09, "volume": 301279.0}, {"date": "2023-01-09", "close": 46.18, "volume": 372930.0}, {"date": "2023-01-10", "close": 46.83, "volume": 159752.0}, {"date": "2023-01-11", "close": 48.4, "volume": 164807.0}, {"date": "2023-01-12", "close": 49.47, "volume": 232771.0}, {"date": "2023-01-13", "close": 49.25, "volume": 253461.0}, {"date": "2023-01-17", "close": 49.26, "volume": 264386.0}, {"date": "2023-01-18", "close": 48.55, "volume": 282614.0}, {"date": "2023-01-19", "close": 48.04, "volume": 278308.0}, {"date": "2023-01-20", "close": 48.2, "volume": 234672.0}, {"date": "2023-01-23", "close": 48.25, "volume": 216566.0}, {"date": "2023-01-24", "close": 48.15, "volume": 143014.0}, {"date": "2023-01-25", "close": 49.47, "volume": 151201.0}, {"date": "2023-01-26", "close": 50.49, "volume": 236595.0}, {"date": "2023-01-27", "close": 50.2, "volume": 192539.0}, {"date": "2023-01-30", "close": 49.91, "volume": 202262.0}, {"date": "2023-01-31", "close": 51.44, "volume": 220865.0}, {"date": "2023-02-01", "close": 52.03, "volume": 178690.0}, {"date": "2023-02-02", "close": 52.1, "volume": 235699.0}, {"date": "2023-02-03", "close": 51.94, "volume": 237153.0}, {"date": "2023-02-06", "close": 51.49, "volume": 132919.0}, {"date": "2023-02-07", "close": 52.24, "volume": 177233.0}, {"date": "2023-02-08", "close": 51.93, "volume": 172084.0}, {"date": "2023-02-09", "close": 50.76, "volume": 122663.0}, {"date": "2023-02-10", "close": 51.41, "volume": 129785.0}, {"date": "2023-02-13", "close": 52.21, "volume": 126031.0}, {"date": "2023-02-14", "close": 53.65, "volume": 267369.0}, {"date": "2023-02-15", "close": 54.74, "volume": 339414.0}, {"date": "2023-02-16", "close": 54.41, "volume": 174389.0}, {"date": "2023-02-17", "close": 54.42, "volume": 263944.0}, {"date": "2023-02-21", "close": 53.44, "volume": 171766.0}, {"date": "2023-02-22", "close": 53.94, "volume": 213332.0}, {"date": "2023-02-23", "close": 55.0, "volume": 199416.0}, {"date": "2023-02-24", "close": 54.71, "volume": 156838.0}, {"date": "2023-02-27", "close": 54.91, "volume": 116029.0}, {"date": "2023-02-28", "close": 54.39, "volume": 218118.0}, {"date": "2023-03-01", "close": 55.19, "volume": 139760.0}, {"date": "2023-03-02", "close": 56.07, "volume": 180113.0}, {"date": "2023-03-03", "close": 56.6, "volume": 138859.0}, {"date": "2023-03-06", "close": 54.94, "volume": 206906.0}, {"date": "2023-03-07", "close": 54.68, "volume": 237324.0}, {"date": "2023-03-08", "close": 54.67, "volume": 178041.0}, {"date": "2023-03-09", "close": 53.95, "volume": 223683.0}, {"date": "2023-03-10", "close": 52.58, "volume": 203616.0}, {"date": "2023-03-13", "close": 51.81, "volume": 215080.0}, {"date": "2023-03-14", "close": 52.86, "volume": 168187.0}, {"date": "2023-03-15", "close": 50.75, "volume": 359526.0}, {"date": "2023-03-16", "close": 52.28, "volume": 288463.0}, {"date": "2023-03-17", "close": 50.64, "volume": 892644.0}, {"date": "2023-03-20", "close": 51.86, "volume": 220362.0}, {"date": "2023-03-21", "close": 52.62, "volume": 272103.0}, {"date": "2023-03-22", "close": 55.26, "volume": 456481.0}, {"date": "2023-03-23", "close": 53.84, "volume": 259427.0}, {"date": "2023-03-24", "close": 54.65, "volume": 309353.0}, {"date": "2023-03-27", "close": 54.55, "volume": 190905.0}, {"date": "2023-03-28", "close": 54.91, "volume": 178881.0}, {"date": "2023-03-29", "close": 54.75, "volume": 279928.0}, {"date": "2023-03-30", "close": 54.48, "volume": 169200.0}, {"date": "2023-03-31", "close": 54.55, "volume": 270597.0}, {"date": "2023-04-03", "close": 55.2, "volume": 266900.0}, {"date": "2023-04-04", "close": 53.32, "volume": 204288.0}, {"date": "2023-04-05", "close": 53.02, "volume": 202380.0}, {"date": "2023-04-06", "close": 53.32, "volume": 149057.0}, {"date": "2023-04-10", "close": 53.43, "volume": 268572.0}, {"date": "2023-04-11", "close": 53.57, "volume": 213044.0}, {"date": "2023-04-12", "close": 54.42, "volume": 124254.0}, {"date": "2023-04-13", "close": 54.79, "volume": 105858.0}, {"date": "2023-04-14", "close": 54.13, "volume": 138293.0}, {"date": "2023-04-17", "close": 54.33, "volume": 80050.0}, {"date": "2023-04-18", "close": 54.55, "volume": 96226.0}, {"date": "2023-04-19", "close": 54.53, "volume": 115445.0}, {"date": "2023-04-20", "close": 54.48, "volume": 131542.0}, {"date": "2023-04-21", "close": 54.25, "volume": 140205.0}, {"date": "2023-04-24", "close": 53.88, "volume": 103448.0}, {"date": "2023-04-25", "close": 52.71, "volume": 131039.0}, {"date": "2023-04-26", "close": 51.36, "volume": 132253.0}, {"date": "2023-04-27", "close": 52.27, "volume": 126764.0}, {"date": "2023-04-28", "close": 52.78, "volume": 133758.0}, {"date": "2023-05-01", "close": 53.79, "volume": 192342.0}, {"date": "2023-05-02", "close": 53.75, "volume": 116376.0}, {"date": "2023-05-03", "close": 53.84, "volume": 161083.0}, {"date": "2023-05-04", "close": 51.74, "volume": 91367.0}, {"date": "2023-05-05", "close": 53.13, "volume": 127460.0}, {"date": "2023-05-08", "close": 52.52, "volume": 96269.0}, {"date": "2023-05-09", "close": 52.3, "volume": 129972.0}, {"date": "2023-05-10", "close": 52.57, "volume": 114478.0}, {"date": "2023-05-11", "close": 52.43, "volume": 100642.0}, {"date": "2023-05-12", "close": 51.68, "volume": 114857.0}, {"date": "2023-05-15", "close": 53.1, "volume": 127853.0}, {"date": "2023-05-16", "close": 52.63, "volume": 88616.0}, {"date": "2023-05-17", "close": 53.85, "volume": 122034.0}, {"date": "2023-05-18", "close": 54.14, "volume": 89702.0}, {"date": "2023-05-19", "close": 53.27, "volume": 210378.0}, {"date": "2023-05-22", "close": 53.97, "volume": 105368.0}, {"date": "2023-05-23", "close": 53.43, "volume": 102843.0}, {"date": "2023-05-24", "close": 52.42, "volume": 117536.0}, {"date": "2023-05-25", "close": 51.71, "volume": 114728.0}, {"date": "2023-05-26", "close": 52.22, "volume": 87043.0}, {"date": "2023-05-30", "close": 51.69, "volume": 77044.0}, {"date": "2023-05-31", "close": 50.11, "volume": 146193.0}, {"date": "2023-06-01", "close": 51.51, "volume": 102899.0}, {"date": "2023-06-02", "close": 54.13, "volume": 118352.0}, {"date": "2023-06-05", "close": 51.84, "volume": 123195.0}, {"date": "2023-06-06", "close": 53.55, "volume": 196451.0}, {"date": "2023-06-07", "close": 55.13, "volume": 166024.0}, {"date": "2023-06-08", "close": 54.96, "volume": 148622.0}, {"date": "2023-06-09", "close": 55.18, "volume": 219036.0}, {"date": "2023-06-12", "close": 54.85, "volume": 192097.0}, {"date": "2023-06-13", "close": 56.09, "volume": 196129.0}, {"date": "2023-06-14", "close": 55.51, "volume": 193534.0}, {"date": "2023-06-15", "close": 55.81, "volume": 219578.0}, {"date": "2023-06-16", "close": 55.45, "volume": 734840.0}, {"date": "2023-06-20", "close": 55.28, "volume": 247550.0}, {"date": "2023-06-21", "close": 57.27, "volume": 212729.0}, {"date": "2023-06-22", "close": 56.35, "volume": 131075.0}, {"date": "2023-06-23", "close": 55.12, "volume": 375308.0}, {"date": "2023-06-26", "close": 55.22, "volume": 188390.0}, {"date": "2023-06-27", "close": 56.5, "volume": 119921.0}, {"date": "2023-06-28", "close": 56.82, "volume": 106490.0}, {"date": "2023-06-29", "close": 57.93, "volume": 92968.0}, {"date": "2023-06-30", "close": 57.76, "volume": 104447.0}, {"date": "2023-07-03", "close": 57.68, "volume": 69032.0}, {"date": "2023-07-05", "close": 57.59, "volume": 124557.0}, {"date": "2023-07-06", "close": 56.99, "volume": 276632.0}, {"date": "2023-07-07", "close": 57.36, "volume": 107905.0}, {"date": "2023-07-10", "close": 58.33, "volume": 132549.0}, {"date": "2023-07-11", "close": 58.03, "volume": 119071.0}, {"date": "2023-07-12", "close": 57.87, "volume": 182417.0}, {"date": "2023-07-13", "close": 58.35, "volume": 132617.0}, {"date": "2023-07-14", "close": 58.34, "volume": 162732.0}, {"date": "2023-07-17", "close": 58.4, "volume": 199202.0}, {"date": "2023-07-18", "close": 59.82, "volume": 271506.0}, {"date": "2023-07-19", "close": 58.75, "volume": 472134.0}, {"date": "2023-07-20", "close": 59.75, "volume": 263717.0}, {"date": "2023-07-21", "close": 60.0, "volume": 346327.0}, {"date": "2023-07-24", "close": 58.27, "volume": 169957.0}, {"date": "2023-07-25", "close": 58.47, "volume": 260718.0}, {"date": "2023-07-26", "close": 57.82, "volume": 236796.0}, {"date": "2023-07-27", "close": 58.21, "volume": 177165.0}, {"date": "2023-07-28", "close": 58.3, "volume": 191933.0}, {"date": "2023-07-31", "close": 59.8, "volume": 246952.0}, {"date": "2023-08-01", "close": 59.93, "volume": 243316.0}, {"date": "2023-08-02", "close": 59.0, "volume": 95718.0}, {"date": "2023-08-03", "close": 59.24, "volume": 133802.0}, {"date": "2023-08-04", "close": 59.96, "volume": 256621.0}, {"date": "2023-08-07", "close": 60.84, "volume": 171794.0}, {"date": "2023-08-08", "close": 60.58, "volume": 104241.0}, {"date": "2023-08-09", "close": 59.89, "volume": 136328.0}, {"date": "2023-08-10", "close": 59.51, "volume": 195008.0}, {"date": "2023-08-11", "close": 60.09, "volume": 118696.0}, {"date": "2023-08-14", "close": 59.69, "volume": 107785.0}, {"date": "2023-08-15", "close": 59.28, "volume": 102666.0}, {"date": "2023-08-16", "close": 58.87, "volume": 81145.0}, {"date": "2023-08-17", "close": 58.74, "volume": 104083.0}, {"date": "2023-08-18", "close": 59.67, "volume": 171118.0}, {"date": "2023-08-21", "close": 60.18, "volume": 88069.0}, {"date": "2023-08-22", "close": 61.05, "volume": 109975.0}, {"date": "2023-08-23", "close": 62.14, "volume": 88294.0}, {"date": "2023-08-24", "close": 61.13, "volume": 114242.0}, {"date": "2023-08-25", "close": 60.47, "volume": 76006.0}, {"date": "2023-08-28", "close": 61.48, "volume": 138394.0}, {"date": "2023-08-29", "close": 61.71, "volume": 60489.0}, {"date": "2023-08-30", "close": 62.0, "volume": 171506.0}, {"date": "2023-08-31", "close": 61.6, "volume": 140227.0}, {"date": "2023-09-01", "close": 61.51, "volume": 144170.0}, {"date": "2023-09-05", "close": 58.56, "volume": 175104.0}, {"date": "2023-09-06", "close": 58.81, "volume": 118807.0}, {"date": "2023-09-07", "close": 58.35, "volume": 119581.0}, {"date": "2023-09-08", "close": 57.81, "volume": 102707.0}, {"date": "2023-09-11", "close": 59.18, "volume": 214866.0}, {"date": "2023-09-12", "close": 59.46, "volume": 133803.0}, {"date": "2023-09-13", "close": 59.05, "volume": 141069.0}, {"date": "2023-09-14", "close": 59.61, "volume": 202140.0}, {"date": "2023-09-15", "close": 59.71, "volume": 572002.0}, {"date": "2023-09-18", "close": 61.74, "volume": 202355.0}, {"date": "2023-09-19", "close": 61.03, "volume": 226924.0}, {"date": "2023-09-20", "close": 60.26, "volume": 132487.0}, {"date": "2023-09-21", "close": 59.95, "volume": 210166.0}, {"date": "2023-09-22", "close": 60.08, "volume": 205650.0}, {"date": "2023-09-25", "close": 61.33, "volume": 261764.0}, {"date": "2023-09-26", "close": 59.22, "volume": 376108.0}, {"date": "2023-09-27", "close": 60.68, "volume": 497644.0}, {"date": "2023-09-28", "close": 59.43, "volume": 516106.0}, {"date": "2023-09-29", "close": 59.53, "volume": 291583.0}, {"date": "2023-10-02", "close": 58.23, "volume": 283838.0}, {"date": "2023-10-03", "close": 58.64, "volume": 222383.0}, {"date": "2023-10-04", "close": 59.05, "volume": 174979.0}, {"date": "2023-10-05", "close": 59.19, "volume": 234507.0}, {"date": "2023-10-06", "close": 59.51, "volume": 214216.0}, {"date": "2023-10-09", "close": 60.34, "volume": 182900.0}, {"date": "2023-10-10", "close": 60.82, "volume": 186702.0}, {"date": "2023-10-11", "close": 61.64, "volume": 142965.0}, {"date": "2023-10-12", "close": 58.92, "volume": 217940.0}, {"date": "2023-10-13", "close": 58.07, "volume": 176365.0}, {"date": "2023-10-16", "close": 58.46, "volume": 142524.0}, {"date": "2023-10-17", "close": 59.22, "volume": 228116.0}, {"date": "2023-10-18", "close": 59.11, "volume": 187784.0}, {"date": "2023-10-19", "close": 58.44, "volume": 201993.0}, {"date": "2023-10-20", "close": 58.14, "volume": 140456.0}, {"date": "2023-10-23", "close": 57.46, "volume": 123432.0}, {"date": "2023-10-24", "close": 57.59, "volume": 116947.0}, {"date": "2023-10-25", "close": 57.61, "volume": 98881.0}, {"date": "2023-10-26", "close": 58.04, "volume": 102129.0}, {"date": "2023-10-27", "close": 56.94, "volume": 100454.0}, {"date": "2023-10-30", "close": 58.14, "volume": 95343.0}, {"date": "2023-10-31", "close": 59.36, "volume": 148596.0}, {"date": "2023-11-01", "close": 59.56, "volume": 145585.0}, {"date": "2023-11-02", "close": 60.63, "volume": 141073.0}, {"date": "2023-11-03", "close": 62.95, "volume": 214363.0}, {"date": "2023-11-06", "close": 62.38, "volume": 126747.0}, {"date": "2023-11-07", "close": 62.75, "volume": 106471.0}, {"date": "2023-11-08", "close": 62.2, "volume": 119152.0}, {"date": "2023-11-09", "close": 62.46, "volume": 167234.0}, {"date": "2023-11-10", "close": 64.05, "volume": 367701.0}, {"date": "2023-11-13", "close": 65.01, "volume": 298445.0}, {"date": "2023-11-14", "close": 67.69, "volume": 248499.0}, {"date": "2023-11-15", "close": 67.37, "volume": 278419.0}, {"date": "2023-11-16", "close": 66.5, "volume": 166001.0}, {"date": "2023-11-17", "close": 66.84, "volume": 211650.0}, {"date": "2023-11-20", "close": 66.8, "volume": 130360.0}, {"date": "2023-11-21", "close": 67.44, "volume": 178556.0}, {"date": "2023-11-22", "close": 68.49, "volume": 143277.0}, {"date": "2023-11-24", "close": 68.89, "volume": 50430.0}, {"date": "2023-11-27", "close": 69.95, "volume": 319142.0}, {"date": "2023-11-28", "close": 68.64, "volume": 502009.0}, {"date": "2023-11-29", "close": 68.36, "volume": 138466.0}, {"date": "2023-11-30", "close": 69.3, "volume": 174382.0}, {"date": "2023-12-01", "close": 69.85, "volume": 292827.0}, {"date": "2023-12-04", "close": 70.58, "volume": 242876.0}, {"date": "2023-12-05", "close": 69.96, "volume": 130574.0}, {"date": "2023-12-06", "close": 69.32, "volume": 182001.0}, {"date": "2023-12-07", "close": 69.32, "volume": 282134.0}, {"date": "2023-12-08", "close": 69.5, "volume": 211232.0}, {"date": "2023-12-11", "close": 70.86, "volume": 144102.0}, {"date": "2023-12-12", "close": 70.88, "volume": 191959.0}, {"date": "2023-12-13", "close": 71.39, "volume": 312234.0}, {"date": "2023-12-14", "close": 70.97, "volume": 197371.0}, {"date": "2023-12-15", "close": 70.96, "volume": 992048.0}, {"date": "2023-12-18", "close": 70.66, "volume": 269951.0}, {"date": "2023-12-19", "close": 72.28, "volume": 273369.0}, {"date": "2023-12-20", "close": 70.96, "volume": 222953.0}, {"date": "2023-12-21", "close": 70.79, "volume": 576474.0}, {"date": "2023-12-22", "close": 63.57, "volume": 967644.0}, {"date": "2023-12-26", "close": 63.8, "volume": 419369.0}, {"date": "2023-12-27", "close": 63.09, "volume": 302652.0}, {"date": "2023-12-28", "close": 62.74, "volume": 231269.0}, {"date": "2023-12-29", "close": 62.4, "volume": 250289.0}, {"date": "2024-01-02", "close": 62.2, "volume": 281086.0}, {"date": "2024-01-03", "close": 61.17, "volume": 230400.0}, {"date": "2024-01-04", "close": 60.71, "volume": 300000.0}, {"date": "2024-01-05", "close": 60.0, "volume": 250552.0}, {"date": "2024-01-08", "close": 58.87, "volume": 1570118.0}, {"date": "2024-01-09", "close": 58.62, "volume": 336006.0}, {"date": "2024-01-10", "close": 57.29, "volume": 319326.0}, {"date": "2024-01-11", "close": 58.93, "volume": 434803.0}, {"date": "2024-01-12", "close": 59.56, "volume": 250891.0}, {"date": "2024-01-16", "close": 57.81, "volume": 390719.0}, {"date": "2024-01-17", "close": 57.14, "volume": 235942.0}, {"date": "2024-01-18", "close": 58.08, "volume": 238585.0}, {"date": "2024-01-19", "close": 58.81, "volume": 376653.0}, {"date": "2024-01-22", "close": 59.0, "volume": 221137.0}, {"date": "2024-01-23", "close": 58.55, "volume": 224417.0}, {"date": "2024-01-24", "close": 57.63, "volume": 223784.0}, {"date": "2024-01-25", "close": 57.7, "volume": 227432.0}, {"date": "2024-01-26", "close": 57.81, "volume": 179138.0}, {"date": "2024-01-29", "close": 59.31, "volume": 208460.0}, {"date": "2024-01-30", "close": 61.53, "volume": 448110.0}, {"date": "2024-01-31", "close": 60.82, "volume": 354423.0}, {"date": "2024-02-01", "close": 62.13, "volume": 307094.0}, {"date": "2024-02-02", "close": 62.05, "volume": 240939.0}, {"date": "2024-02-05", "close": 59.95, "volume": 299660.0}, {"date": "2024-02-06", "close": 60.83, "volume": 135312.0}, {"date": "2024-02-07", "close": 60.48, "volume": 136753.0}, {"date": "2024-02-08", "close": 61.35, "volume": 117797.0}, {"date": "2024-02-09", "close": 63.25, "volume": 278088.0}, {"date": "2024-02-12", "close": 63.2, "volume": 301941.0}, {"date": "2024-02-13", "close": 62.75, "volume": 276740.0}, {"date": "2024-02-14", "close": 66.94, "volume": 631370.0}, {"date": "2024-02-15", "close": 68.8, "volume": 605437.0}, {"date": "2024-02-16", "close": 68.26, "volume": 315165.0}, {"date": "2024-02-20", "close": 66.61, "volume": 567894.0}, {"date": "2024-02-21", "close": 66.51, "volume": 239237.0}, {"date": "2024-02-22", "close": 66.11, "volume": 176369.0}, {"date": "2024-02-23", "close": 65.96, "volume": 132703.0}, {"date": "2024-02-26", "close": 65.63, "volume": 185334.0}, {"date": "2024-02-27", "close": 64.99, "volume": 197935.0}, {"date": "2024-02-28", "close": 66.37, "volume": 214202.0}, {"date": "2024-02-29", "close": 66.78, "volume": 294972.0}, {"date": "2024-03-01", "close": 66.62, "volume": 139785.0}, {"date": "2024-03-04", "close": 66.48, "volume": 234385.0}, {"date": "2024-03-05", "close": 64.91, "volume": 227061.0}, {"date": "2024-03-06", "close": 65.43, "volume": 166272.0}, {"date": "2024-03-07", "close": 66.03, "volume": 140761.0}, {"date": "2024-03-08", "close": 64.5, "volume": 195623.0}, {"date": "2024-03-11", "close": 63.45, "volume": 265927.0}, {"date": "2024-03-12", "close": 63.8, "volume": 242263.0}, {"date": "2024-03-13", "close": 64.61, "volume": 215146.0}, {"date": "2024-03-14", "close": 64.31, "volume": 253603.0}, {"date": "2024-03-15", "close": 62.85, "volume": 1109917.0}, {"date": "2024-03-18", "close": 62.94, "volume": 345347.0}, {"date": "2024-03-19", "close": 63.1, "volume": 308140.0}, {"date": "2024-03-20", "close": 64.35, "volume": 364368.0}, {"date": "2024-03-21", "close": 63.92, "volume": 407782.0}, {"date": "2024-03-22", "close": 60.12, "volume": 994283.0}, {"date": "2024-03-25", "close": 59.52, "volume": 346366.0}, {"date": "2024-03-26", "close": 59.98, "volume": 353126.0}, {"date": "2024-03-27", "close": 60.18, "volume": 353436.0}, {"date": "2024-03-28", "close": 59.87, "volume": 414102.0}, {"date": "2024-04-01", "close": 58.9, "volume": 533223.0}, {"date": "2024-04-02", "close": 58.39, "volume": 514546.0}, {"date": "2024-04-03", "close": 58.93, "volume": 431218.0}, {"date": "2024-04-04", "close": 60.09, "volume": 701318.0}, {"date": "2024-04-05", "close": 61.41, "volume": 504198.0}, {"date": "2024-04-08", "close": 62.03, "volume": 312416.0}, {"date": "2024-04-09", "close": 61.52, "volume": 328489.0}, {"date": "2024-04-10", "close": 62.01, "volume": 363714.0}, {"date": "2024-04-11", "close": 62.13, "volume": 253465.0}, {"date": "2024-04-12", "close": 60.79, "volume": 257383.0}, {"date": "2024-04-15", "close": 60.66, "volume": 209135.0}, {"date": "2024-04-16", "close": 61.12, "volume": 171075.0}, {"date": "2024-04-17", "close": 61.87, "volume": 418530.0}, {"date": "2024-04-18", "close": 63.03, "volume": 533464.0}, {"date": "2024-04-19", "close": 64.12, "volume": 428818.0}, {"date": "2024-04-22", "close": 66.22, "volume": 592150.0}, {"date": "2024-04-23", "close": 67.79, "volume": 556038.0}, {"date": "2024-04-24", "close": 67.93, "volume": 394339.0}, {"date": "2024-04-25", "close": 67.42, "volume": 363763.0}, {"date": "2024-04-26", "close": 68.27, "volume": 233015.0}, {"date": "2024-04-29", "close": 69.21, "volume": 320781.0}, {"date": "2024-04-30", "close": 69.14, "volume": 229286.0}, {"date": "2024-05-01", "close": 68.98, "volume": 268051.0}, {"date": "2024-05-02", "close": 69.89, "volume": 260491.0}, {"date": "2024-05-03", "close": 69.92, "volume": 307857.0}, {"date": "2024-05-06", "close": 71.1, "volume": 202966.0}, {"date": "2024-05-07", "close": 71.06, "volume": 268157.0}, {"date": "2024-05-08", "close": 71.99, "volume": 144753.0}, {"date": "2024-05-09", "close": 72.09, "volume": 193311.0}, {"date": "2024-05-10", "close": 72.18, "volume": 139639.0}, {"date": "2024-05-13", "close": 71.75, "volume": 275485.0}, {"date": "2024-05-14", "close": 72.1, "volume": 216719.0}, {"date": "2024-05-15", "close": 71.95, "volume": 140824.0}, {"date": "2024-05-16", "close": 72.1, "volume": 261541.0}, {"date": "2024-05-17", "close": 71.24, "volume": 130762.0}, {"date": "2024-05-20", "close": 71.52, "volume": 162660.0}, {"date": "2024-05-21", "close": 71.65, "volume": 124072.0}, {"date": "2024-05-22", "close": 71.83, "volume": 196249.0}, {"date": "2024-05-23", "close": 70.09, "volume": 189249.0}, {"date": "2024-05-24", "close": 71.33, "volume": 182929.0}, {"date": "2024-05-28", "close": 70.8, "volume": 150173.0}, {"date": "2024-05-29", "close": 69.32, "volume": 134623.0}, {"date": "2024-05-30", "close": 69.83, "volume": 136447.0}, {"date": "2024-05-31", "close": 70.99, "volume": 312681.0}, {"date": "2024-06-03", "close": 70.21, "volume": 145296.0}, {"date": "2024-06-04", "close": 69.24, "volume": 154102.0}, {"date": "2024-06-05", "close": 69.48, "volume": 121827.0}, {"date": "2024-06-06", "close": 67.55, "volume": 185294.0}, {"date": "2024-06-07", "close": 66.96, "volume": 140496.0}, {"date": "2024-06-10", "close": 66.28, "volume": 225848.0}, {"date": "2024-06-11", "close": 65.31, "volume": 247579.0}, {"date": "2024-06-12", "close": 67.12, "volume": 281827.0}, {"date": "2024-06-13", "close": 67.48, "volume": 325328.0}, {"date": "2024-06-14", "close": 67.0, "volume": 236959.0}, {"date": "2024-06-17", "close": 67.6, "volume": 299365.0}, {"date": "2024-06-18", "close": 70.68, "volume": 391939.0}, {"date": "2024-06-20", "close": 69.75, "volume": 272295.0}, {"date": "2024-06-21", "close": 70.99, "volume": 1203646.0}, {"date": "2024-06-24", "close": 71.71, "volume": 212443.0}, {"date": "2024-06-25", "close": 70.86, "volume": 194550.0}, {"date": "2024-06-26", "close": 72.53, "volume": 290193.0}, {"date": "2024-06-27", "close": 71.96, "volume": 221937.0}, {"date": "2024-06-28", "close": 72.7, "volume": 624074.0}, {"date": "2024-07-01", "close": 70.45, "volume": 176658.0}, {"date": "2024-07-02", "close": 72.05, "volume": 162174.0}, {"date": "2024-07-03", "close": 72.01, "volume": 90371.0}, {"date": "2024-07-05", "close": 71.14, "volume": 121230.0}, {"date": "2024-07-08", "close": 72.35, "volume": 149073.0}, {"date": "2024-07-09", "close": 71.94, "volume": 207377.0}, {"date": "2024-07-10", "close": 72.29, "volume": 218316.0}, {"date": "2024-07-11", "close": 73.48, "volume": 290987.0}, {"date": "2024-07-12", "close": 74.19, "volume": 319051.0}, {"date": "2024-07-15", "close": 73.93, "volume": 300053.0}, {"date": "2024-07-16", "close": 75.54, "volume": 498166.0}, {"date": "2024-07-17", "close": 74.2, "volume": 295775.0}, {"date": "2024-07-18", "close": 73.29, "volume": 350384.0}, {"date": "2024-07-19", "close": 64.42, "volume": 1117085.0}, {"date": "2024-07-22", "close": 67.02, "volume": 748560.0}, {"date": "2024-07-23", "close": 67.69, "volume": 415945.0}, {"date": "2024-07-24", "close": 65.58, "volume": 405604.0}, {"date": "2024-07-25", "close": 66.28, "volume": 304877.0}, {"date": "2024-07-26", "close": 66.62, "volume": 306482.0}, {"date": "2024-07-29", "close": 65.74, "volume": 211326.0}, {"date": "2024-07-30", "close": 64.43, "volume": 253579.0}, {"date": "2024-07-31", "close": 64.6, "volume": 291637.0}, {"date": "2024-08-01", "close": 63.21, "volume": 373351.0}, {"date": "2024-08-02", "close": 60.19, "volume": 564764.0}, {"date": "2024-08-05", "close": 57.07, "volume": 635128.0}, {"date": "2024-08-06", "close": 59.15, "volume": 306318.0}, {"date": "2024-08-07", "close": 58.37, "volume": 238165.0}, {"date": "2024-08-08", "close": 60.21, "volume": 213745.0}, {"date": "2024-08-09", "close": 60.17, "volume": 313152.0}, {"date": "2024-08-12", "close": 60.06, "volume": 184226.0}, {"date": "2024-08-13", "close": 61.25, "volume": 166973.0}, {"date": "2024-08-14", "close": 61.41, "volume": 140215.0}, {"date": "2024-08-15", "close": 63.31, "volume": 167662.0}, {"date": "2024-08-16", "close": 63.13, "volume": 135099.0}, {"date": "2024-08-19", "close": 63.62, "volume": 145235.0}, {"date": "2024-08-20", "close": 63.02, "volume": 155721.0}, {"date": "2024-08-21", "close": 63.33, "volume": 178978.0}, {"date": "2024-08-22", "close": 63.77, "volume": 87882.0}, {"date": "2024-08-23", "close": 64.89, "volume": 167971.0}, {"date": "2024-08-26", "close": 64.53, "volume": 135580.0}, {"date": "2024-08-27", "close": 64.62, "volume": 120938.0}, {"date": "2024-08-28", "close": 64.43, "volume": 82118.0}, {"date": "2024-08-29", "close": 65.58, "volume": 188449.0}, {"date": "2024-08-30", "close": 65.78, "volume": 168591.0}, {"date": "2024-09-03", "close": 64.88, "volume": 308541.0}, {"date": "2024-09-04", "close": 66.11, "volume": 213412.0}, {"date": "2024-09-05", "close": 66.05, "volume": 129138.0}, {"date": "2024-09-06", "close": 63.92, "volume": 253506.0}, {"date": "2024-09-09", "close": 64.89, "volume": 225312.0}, {"date": "2024-09-10", "close": 63.97, "volume": 344743.0}, {"date": "2024-09-11", "close": 64.53, "volume": 248979.0}, {"date": "2024-09-12", "close": 65.9, "volume": 182949.0}, {"date": "2024-09-13", "close": 67.64, "volume": 252039.0}, {"date": "2024-09-16", "close": 67.25, "volume": 262834.0}, {"date": "2024-09-17", "close": 67.97, "volume": 215274.0}, {"date": "2024-09-18", "close": 68.89, "volume": 411552.0}, {"date": "2024-09-19", "close": 69.55, "volume": 318169.0}, {"date": "2024-09-20", "close": 69.28, "volume": 1109915.0}, {"date": "2024-09-23", "close": 69.1, "volume": 612479.0}, {"date": "2024-09-24", "close": 65.99, "volume": 927102.0}, {"date": "2024-09-25", "close": 63.67, "volume": 575099.0}, {"date": "2024-09-26", "close": 63.79, "volume": 454986.0}, {"date": "2024-09-27", "close": 64.68, "volume": 374903.0}, {"date": "2024-09-30", "close": 65.36, "volume": 347369.0}, {"date": "2024-10-01", "close": 65.52, "volume": 351497.0}, {"date": "2024-10-02", "close": 65.4, "volume": 220038.0}, {"date": "2024-10-03", "close": 65.27, "volume": 217856.0}, {"date": "2024-10-04", "close": 65.48, "volume": 187823.0}, {"date": "2024-10-07", "close": 64.25, "volume": 177474.0}, {"date": "2024-10-08", "close": 63.65, "volume": 353774.0}, {"date": "2024-10-09", "close": 62.56, "volume": 335782.0}, {"date": "2024-10-10", "close": 59.45, "volume": 412442.0}, {"date": "2024-10-11", "close": 61.51, "volume": 599130.0}, {"date": "2024-10-14", "close": 61.45, "volume": 230226.0}, {"date": "2024-10-15", "close": 60.46, "volume": 219325.0}, {"date": "2024-10-16", "close": 61.94, "volume": 280809.0}, {"date": "2024-10-17", "close": 62.4, "volume": 213919.0}, {"date": "2024-10-18", "close": 61.97, "volume": 290123.0}, {"date": "2024-10-21", "close": 62.81, "volume": 369930.0}, {"date": "2024-10-22", "close": 61.67, "volume": 163126.0}, {"date": "2024-10-23", "close": 61.49, "volume": 266390.0}, {"date": "2024-10-24", "close": 61.23, "volume": 230732.0}, {"date": "2024-10-25", "close": 61.15, "volume": 185338.0}, {"date": "2024-10-28", "close": 60.85, "volume": 209558.0}, {"date": "2024-10-29", "close": 60.81, "volume": 217634.0}, {"date": "2024-10-30", "close": 60.56, "volume": 219344.0}, {"date": "2024-10-31", "close": 58.7, "volume": 215607.0}, {"date": "2024-11-01", "close": 58.4, "volume": 174317.0}, {"date": "2024-11-04", "close": 59.15, "volume": 171944.0}, {"date": "2024-11-05", "close": 59.82, "volume": 278038.0}, {"date": "2024-11-06", "close": 65.71, "volume": 461794.0}, {"date": "2024-11-07", "close": 62.57, "volume": 289197.0}, {"date": "2024-11-08", "close": 65.87, "volume": 308982.0}, {"date": "2024-11-11", "close": 67.33, "volume": 309219.0}, {"date": "2024-11-12", "close": 67.86, "volume": 250619.0}, {"date": "2024-11-13", "close": 68.32, "volume": 302116.0}, {"date": "2024-11-14", "close": 67.05, "volume": 297462.0}, {"date": "2024-11-15", "close": 66.15, "volume": 209840.0}, {"date": "2024-11-18", "close": 66.5, "volume": 133623.0}, {"date": "2024-11-19", "close": 67.35, "volume": 86434.0}, {"date": "2024-11-20", "close": 67.54, "volume": 174356.0}, {"date": "2024-11-21", "close": 67.84, "volume": 169566.0}, {"date": "2024-11-22", "close": 69.08, "volume": 229701.0}, {"date": "2024-11-25", "close": 70.82, "volume": 324425.0}, {"date": "2024-11-26", "close": 69.19, "volume": 165347.0}, {"date": "2024-11-27", "close": 69.02, "volume": 158613.0}, {"date": "2024-11-29", "close": 69.52, "volume": 110286.0}, {"date": "2024-12-02", "close": 69.57, "volume": 185405.0}, {"date": "2024-12-03", "close": 68.4, "volume": 142423.0}, {"date": "2024-12-04", "close": 70.28, "volume": 169070.0}, {"date": "2024-12-05", "close": 68.45, "volume": 139310.0}, {"date": "2024-12-06", "close": 67.63, "volume": 166674.0}, {"date": "2024-12-09", "close": 65.96, "volume": 117001.0}, {"date": "2024-12-10", "close": 66.93, "volume": 136888.0}, {"date": "2024-12-11", "close": 67.37, "volume": 134083.0}, {"date": "2024-12-12", "close": 63.69, "volume": 431089.0}, {"date": "2024-12-13", "close": 63.22, "volume": 269392.0}, {"date": "2024-12-16", "close": 63.91, "volume": 171689.0}, {"date": "2024-12-17", "close": 62.8, "volume": 161595.0}, {"date": "2024-12-18", "close": 60.59, "volume": 217749.0}, {"date": "2024-12-19", "close": 60.6, "volume": 222139.0}, {"date": "2024-12-20", "close": 60.57, "volume": 1140700.0}, {"date": "2024-12-23", "close": 59.86, "volume": 165651.0}, {"date": "2024-12-24", "close": 60.93, "volume": 68735.0}, {"date": "2024-12-26", "close": 61.05, "volume": 127455.0}, {"date": "2024-12-27", "close": 60.4, "volume": 187895.0}, {"date": "2024-12-30", "close": 61.12, "volume": 226395.0}, {"date": "2024-12-31", "close": 61.28, "volume": 163993.0}, {"date": "2025-01-02", "close": 61.59, "volume": 213678.0}, {"date": "2025-01-03", "close": 62.5, "volume": 349905.0}, {"date": "2025-01-06", "close": 62.13, "volume": 279029.0}, {"date": "2025-01-07", "close": 61.75, "volume": 472255.0}, {"date": "2025-01-08", "close": 67.09, "volume": 817492.0}, {"date": "2025-01-10", "close": 67.72, "volume": 675419.0}, {"date": "2025-01-13", "close": 69.45, "volume": 467764.0}, {"date": "2025-01-14", "close": 69.47, "volume": 262260.0}, {"date": "2025-01-15", "close": 69.51, "volume": 185247.0}, {"date": "2025-01-16", "close": 70.61, "volume": 253326.0}, {"date": "2025-01-17", "close": 70.21, "volume": 165600.0}, {"date": "2025-01-21", "close": 72.21, "volume": 185482.0}, {"date": "2025-01-22", "close": 71.11, "volume": 185922.0}, {"date": "2025-01-23", "close": 70.36, "volume": 182020.0}, {"date": "2025-01-24", "close": 70.53, "volume": 147533.0}, {"date": "2025-01-27", "close": 68.89, "volume": 217474.0}, {"date": "2025-01-28", "close": 68.79, "volume": 178018.0}, {"date": "2025-01-29", "close": 68.28, "volume": 204220.0}, {"date": "2025-01-30", "close": 68.84, "volume": 167975.0}, {"date": "2025-01-31", "close": 67.76, "volume": 222981.0}, {"date": "2025-02-03", "close": 67.05, "volume": 170206.0}, {"date": "2025-02-04", "close": 67.37, "volume": 149133.0}, {"date": "2025-02-05", "close": 67.99, "volume": 177059.0}, {"date": "2025-02-06", "close": 68.05, "volume": 141299.0}, {"date": "2025-02-07", "close": 67.32, "volume": 106927.0}, {"date": "2025-02-10", "close": 68.46, "volume": 150211.0}, {"date": "2025-02-11", "close": 69.06, "volume": 128813.0}, {"date": "2025-02-12", "close": 68.02, "volume": 175639.0}, {"date": "2025-02-13", "close": 66.15, "volume": 138343.0}, {"date": "2025-02-14", "close": 64.83, "volume": 193589.0}, {"date": "2025-02-18", "close": 65.03, "volume": 174834.0}, {"date": "2025-02-19", "close": 64.29, "volume": 238533.0}, {"date": "2025-02-20", "close": 64.11, "volume": 175843.0}, {"date": "2025-02-21", "close": 61.87, "volume": 207900.0}, {"date": "2025-02-24", "close": 62.11, "volume": 248669.0}, {"date": "2025-02-25", "close": 63.42, "volume": 250197.0}, {"date": "2025-02-26", "close": 63.66, "volume": 138026.0}, {"date": "2025-02-27", "close": 64.84, "volume": 151885.0}, {"date": "2025-02-28", "close": 65.02, "volume": 163500.0}, {"date": "2025-03-03", "close": 63.23, "volume": 200594.0}, {"date": "2025-03-04", "close": 62.66, "volume": 213440.0}, {"date": "2025-03-05", "close": 64.1, "volume": 137772.0}, {"date": "2025-03-06", "close": 64.09, "volume": 256609.0}, {"date": "2025-03-07", "close": 64.52, "volume": 253741.0}, {"date": "2025-03-10", "close": 64.12, "volume": 362816.0}, {"date": "2025-03-11", "close": 65.38, "volume": 246600.0}, {"date": "2025-03-12", "close": 66.25, "volume": 241409.0}, {"date": "2025-03-13", "close": 66.2, "volume": 188166.0}, {"date": "2025-03-14", "close": 67.24, "volume": 148471.0}, {"date": "2025-03-17", "close": 67.96, "volume": 179683.0}, {"date": "2025-03-18", "close": 67.76, "volume": 164706.0}, {"date": "2025-03-19", "close": 68.78, "volume": 313523.0}, {"date": "2025-03-20", "close": 67.81, "volume": 197504.0}, {"date": "2025-03-21", "close": 67.93, "volume": 730124.0}, {"date": "2025-03-24", "close": 69.97, "volume": 251015.0}, {"date": "2025-03-25", "close": 69.62, "volume": 262713.0}, {"date": "2025-03-26", "close": 69.7, "volume": 230892.0}, {"date": "2025-03-27", "close": 68.35, "volume": 419354.0}, {"date": "2025-03-28", "close": 57.14, "volume": 1450840.0}, {"date": "2025-03-31", "close": 55.99, "volume": 624514.0}, {"date": "2025-04-01", "close": 55.37, "volume": 399409.0}, {"date": "2025-04-02", "close": 57.61, "volume": 484571.0}, {"date": "2025-04-03", "close": 53.58, "volume": 496134.0}, {"date": "2025-04-04", "close": 50.08, "volume": 463717.0}, {"date": "2025-04-07", "close": 48.98, "volume": 632243.0}, {"date": "2025-04-08", "close": 48.56, "volume": 419448.0}, {"date": "2025-04-09", "close": 54.18, "volume": 547123.0}, {"date": "2025-04-10", "close": 52.1, "volume": 340198.0}, {"date": "2025-04-11", "close": 53.39, "volume": 244114.0}, {"date": "2025-04-14", "close": 54.21, "volume": 215131.0}, {"date": "2025-04-15", "close": 53.23, "volume": 205736.0}, {"date": "2025-04-16", "close": 52.76, "volume": 220476.0}, {"date": "2025-04-17", "close": 52.81, "volume": 249542.0}, {"date": "2025-04-21", "close": 51.02, "volume": 219210.0}, {"date": "2025-04-22", "close": 50.91, "volume": 302371.0}, {"date": "2025-04-23", "close": 51.76, "volume": 300207.0}, {"date": "2025-04-24", "close": 52.64, "volume": 244744.0}, {"date": "2025-04-25", "close": 52.85, "volume": 267288.0}, {"date": "2025-04-28", "close": 53.49, "volume": 204720.0}, {"date": "2025-04-29", "close": 53.88, "volume": 272518.0}, {"date": "2025-04-30", "close": 53.46, "volume": 293379.0}, {"date": "2025-05-01", "close": 55.1, "volume": 226525.0}, {"date": "2025-05-02", "close": 56.76, "volume": 288466.0}, {"date": "2025-05-05", "close": 57.04, "volume": 267599.0}, {"date": "2025-05-06", "close": 58.78, "volume": 251368.0}, {"date": "2025-05-07", "close": 59.05, "volume": 209686.0}, {"date": "2025-05-08", "close": 59.57, "volume": 178023.0}, {"date": "2025-05-09", "close": 59.82, "volume": 201929.0}, {"date": "2025-05-12", "close": 61.22, "volume": 277306.0}, {"date": "2025-05-13", "close": 61.38, "volume": 187903.0}, {"date": "2025-05-14", "close": 61.06, "volume": 230742.0}, {"date": "2025-05-15", "close": 62.16, "volume": 183188.0}, {"date": "2025-05-16", "close": 62.68, "volume": 208835.0}, {"date": "2025-05-19", "close": 62.95, "volume": 162256.0}, {"date": "2025-05-20", "close": 61.95, "volume": 126636.0}, {"date": "2025-05-21", "close": 60.36, "volume": 178308.0}, {"date": "2025-05-22", "close": 60.09, "volume": 141158.0}, {"date": "2025-05-23", "close": 59.76, "volume": 120977.0}, {"date": "2025-05-27", "close": 61.75, "volume": 218245.0}, {"date": "2025-05-28", "close": 62.72, "volume": 230188.0}, {"date": "2025-05-29", "close": 62.15, "volume": 169293.0}, {"date": "2025-05-30", "close": 61.41, "volume": 250564.0}, {"date": "2025-06-02", "close": 62.26, "volume": 190442.0}, {"date": "2025-06-03", "close": 64.5, "volume": 412609.0}, {"date": "2025-06-04", "close": 65.32, "volume": 218763.0}, {"date": "2025-06-05", "close": 66.29, "volume": 235015.0}, {"date": "2025-06-06", "close": 66.88, "volume": 310091.0}, {"date": "2025-06-09", "close": 67.35, "volume": 259731.0}, {"date": "2025-06-10", "close": 67.77, "volume": 200912.0}, {"date": "2025-06-11", "close": 68.21, "volume": 298641.0}, {"date": "2025-06-12", "close": 68.77, "volume": 283396.0}, {"date": "2025-06-13", "close": 68.63, "volume": 271822.0}, {"date": "2025-06-16", "close": 67.95, "volume": 202628.0}, {"date": "2025-06-17", "close": 67.68, "volume": 200729.0}, {"date": "2025-06-18", "close": 66.95, "volume": 270230.0}, {"date": "2025-06-20", "close": 67.52, "volume": 695711.0}, {"date": "2025-06-23", "close": 68.37, "volume": 285278.0}, {"date": "2025-06-24", "close": 67.84, "volume": 186423.0}, {"date": "2025-06-25", "close": 67.26, "volume": 175087.0}, {"date": "2025-06-26", "close": 68.58, "volume": 240653.0}, {"date": "2025-06-27", "close": 69.04, "volume": 452216.0}, {"date": "2025-06-30", "close": 68.79, "volume": 226280.0}, {"date": "2025-07-01", "close": 69.47, "volume": 204053.0}, {"date": "2025-07-02", "close": 71.08, "volume": 274396.0}, {"date": "2025-07-03", "close": 71.46, "volume": 121060.0}, {"date": "2025-07-07", "close": 70.6, "volume": 207146.0}, {"date": "2025-07-08", "close": 71.65, "volume": 485769.0}, {"date": "2025-07-09", "close": 73.26, "volume": 416155.0}, {"date": "2025-07-10", "close": 74.55, "volume": 284467.0}, {"date": "2025-07-11", "close": 74.84, "volume": 570520.0}, {"date": "2025-07-14", "close": 74.72, "volume": 447507.0}, {"date": "2025-07-15", "close": 73.39, "volume": 432675.0}, {"date": "2025-07-16", "close": 74.88, "volume": 696706.0}, {"date": "2025-07-17", "close": 85.1, "volume": 1812322.0}, {"date": "2025-07-18", "close": 83.64, "volume": 914857.0}, {"date": "2025-07-21", "close": 80.55, "volume": 445303.0}, {"date": "2025-07-22", "close": 79.01, "volume": 391789.0}, {"date": "2025-07-23", "close": 79.45, "volume": 786726.0}, {"date": "2025-07-24", "close": 77.5, "volume": 609990.0}, {"date": "2025-07-25", "close": 76.48, "volume": 382629.0}, {"date": "2025-07-28", "close": 76.8, "volume": 376930.0}, {"date": "2025-07-29", "close": 76.1, "volume": 304830.0}, {"date": "2025-07-30", "close": 75.82, "volume": 367062.0}, {"date": "2025-07-31", "close": 74.71, "volume": 356286.0}, {"date": "2025-08-01", "close": 72.99, "volume": 339535.0}, {"date": "2025-08-04", "close": 73.54, "volume": 385310.0}, {"date": "2025-08-05", "close": 72.4, "volume": 294227.0}, {"date": "2025-08-06", "close": 72.08, "volume": 244798.0}, {"date": "2025-08-07", "close": 72.06, "volume": 274493.0}, {"date": "2025-08-08", "close": 74.79, "volume": 708359.0}, {"date": "2025-08-11", "close": 75.4, "volume": 787697.0}, {"date": "2025-08-12", "close": 78.01, "volume": 496109.0}, {"date": "2025-08-13", "close": 78.68, "volume": 442595.0}, {"date": "2025-08-14", "close": 77.15, "volume": 348751.0}, {"date": "2025-08-15", "close": 75.38, "volume": 375367.0}, {"date": "2025-08-18", "close": 75.75, "volume": 247534.0}, {"date": "2025-08-19", "close": 73.85, "volume": 242826.0}, {"date": "2025-08-20", "close": 71.77, "volume": 363961.0}, {"date": "2025-08-21", "close": 71.73, "volume": 187912.0}, {"date": "2025-08-22", "close": 75.82, "volume": 422874.0}, {"date": "2025-08-25", "close": 75.09, "volume": 236686.0}, {"date": "2025-08-26", "close": 76.79, "volume": 238898.0}, {"date": "2025-08-27", "close": 75.82, "volume": 257622.0}, {"date": "2025-08-28", "close": 75.81, "volume": 259656.0}, {"date": "2025-08-29", "close": 75.66, "volume": 206271.0}, {"date": "2025-09-02", "close": 76.37, "volume": 267592.0}, {"date": "2025-09-03", "close": 75.68, "volume": 385522.0}, {"date": "2025-09-04", "close": 77.11, "volume": 243371.0}, {"date": "2025-09-05", "close": 75.3, "volume": 326334.0}, {"date": "2025-09-08", "close": 74.77, "volume": 237479.0}, {"date": "2025-09-09", "close": 73.92, "volume": 213024.0}, {"date": "2025-09-10", "close": 74.05, "volume": 196140.0}, {"date": "2025-09-11", "close": 75.32, "volume": 197733.0}, {"date": "2025-09-12", "close": 74.19, "volume": 161130.0}, {"date": "2025-09-15", "close": 74.43, "volume": 364681.0}, {"date": "2025-09-16", "close": 75.75, "volume": 424481.0}, {"date": "2025-09-17", "close": 74.76, "volume": 414334.0}, {"date": "2025-09-18", "close": 75.93, "volume": 358360.0}, {"date": "2025-09-19", "close": 75.3, "volume": 851391.0}, {"date": "2025-09-22", "close": 76.9, "volume": 651296.0}, {"date": "2025-09-23", "close": 78.35, "volume": 1330269.0}, {"date": "2025-09-24", "close": 81.62, "volume": 1431794.0}, {"date": "2025-09-25", "close": 82.66, "volume": 799302.0}, {"date": "2025-09-26", "close": 86.34, "volume": 995146.0}, {"date": "2025-09-29", "close": 87.9, "volume": 655462.0}, {"date": "2025-09-30", "close": 89.67, "volume": 683841.0}, {"date": "2025-10-01", "close": 84.34, "volume": 2693767.0}, {"date": "2025-10-02", "close": 83.95, "volume": 1659631.0}, {"date": "2025-10-03", "close": 81.8, "volume": 773350.0}, {"date": "2025-10-06", "close": 83.35, "volume": 789049.0}, {"date": "2025-10-07", "close": 83.06, "volume": 456399.0}, {"date": "2025-10-08", "close": 84.01, "volume": 450490.0}, {"date": "2025-10-09", "close": 81.27, "volume": 459560.0}, {"date": "2025-10-10", "close": 78.32, "volume": 616806.0}, {"date": "2025-10-13", "close": 81.28, "volume": 299934.0}, {"date": "2025-10-14", "close": 82.93, "volume": 343860.0}, {"date": "2025-10-15", "close": 82.79, "volume": 276628.0}, {"date": "2025-10-16", "close": 82.86, "volume": 645506.0}, {"date": "2025-10-17", "close": 83.01, "volume": 290845.0}, {"date": "2025-10-20", "close": 84.02, "volume": 306194.0}, {"date": "2025-10-21", "close": 84.73, "volume": 221433.0}, {"date": "2025-10-22", "close": 81.33, "volume": 359698.0}, {"date": "2025-10-23", "close": 85.69, "volume": 374128.0}, {"date": "2025-10-24", "close": 86.48, "volume": 225690.0}, {"date": "2025-10-27", "close": 84.59, "volume": 345255.0}, {"date": "2025-10-28", "close": 84.56, "volume": 390543.0}, {"date": "2025-10-29", "close": 84.84, "volume": 336371.0}, {"date": "2025-10-30", "close": 84.22, "volume": 391562.0}, {"date": "2025-10-31", "close": 84.21, "volume": 331240.0}, {"date": "2025-11-03", "close": 85.73, "volume": 348209.0}, {"date": "2025-11-04", "close": 83.96, "volume": 275430.0}, {"date": "2025-11-05", "close": 83.6, "volume": 313913.0}, {"date": "2025-11-06", "close": 82.25, "volume": 296065.0}, {"date": "2025-11-07", "close": 82.42, "volume": 241172.0}, {"date": "2025-11-10", "close": 83.31, "volume": 364165.0}, {"date": "2025-11-11", "close": 83.84, "volume": 359966.0}, {"date": "2025-11-12", "close": 83.65, "volume": 467618.0}, {"date": "2025-11-13", "close": 80.08, "volume": 414665.0}, {"date": "2025-11-14", "close": 81.81, "volume": 422554.0}, {"date": "2025-11-17", "close": 78.95, "volume": 305698.0}, {"date": "2025-11-18", "close": 77.76, "volume": 274922.0}, {"date": "2025-11-19", "close": 78.56, "volume": 289901.0}, {"date": "2025-11-20", "close": 77.35, "volume": 382727.0}, {"date": "2025-11-21", "close": 77.69, "volume": 430023.0}, {"date": "2025-11-24", "close": 79.67, "volume": 447367.0}, {"date": "2025-11-25", "close": 82.51, "volume": 474586.0}, {"date": "2025-11-26", "close": 82.98, "volume": 487791.0}, {"date": "2025-11-28", "close": 83.21, "volume": 181363.0}, {"date": "2025-12-01", "close": 81.6, "volume": 290054.0}, {"date": "2025-12-02", "close": 82.88, "volume": 400200.0}, {"date": "2025-12-03", "close": 82.64, "volume": 202289.0}, {"date": "2025-12-04", "close": 83.79, "volume": 206358.0}, {"date": "2025-12-05", "close": 82.7, "volume": 296281.0}, {"date": "2025-12-08", "close": 81.13, "volume": 327416.0}, {"date": "2025-12-09", "close": 79.47, "volume": 291893.0}, {"date": "2025-12-10", "close": 82.25, "volume": 407886.0}, {"date": "2025-12-11", "close": 84.34, "volume": 343641.0}, {"date": "2025-12-12", "close": 83.68, "volume": 330111.0}, {"date": "2025-12-15", "close": 82.71, "volume": 284176.0}, {"date": "2025-12-16", "close": 81.49, "volume": 264775.0}, {"date": "2025-12-17", "close": 81.21, "volume": 343742.0}, {"date": "2025-12-18", "close": 81.88, "volume": 347347.0}, {"date": "2025-12-19", "close": 82.71, "volume": 1783967.0}, {"date": "2025-12-22", "close": 86.18, "volume": 337653.0}, {"date": "2025-12-23", "close": 85.44, "volume": 258146.0}, {"date": "2025-12-24", "close": 86.03, "volume": 95639.0}, {"date": "2025-12-26", "close": 85.07, "volume": 147464.0}, {"date": "2025-12-29", "close": 84.51, "volume": 230389.0}, {"date": "2025-12-30", "close": 83.52, "volume": 242021.0}, {"date": "2025-12-31", "close": 82.79, "volume": 242657.0}, {"date": "2026-01-02", "close": 84.45, "volume": 364228.0}, {"date": "2026-01-05", "close": 88.02, "volume": 641863.0}, {"date": "2026-01-06", "close": 89.46, "volume": 1772526.0}, {"date": "2026-01-07", "close": 91.34, "volume": 2195643.0}, {"date": "2026-01-08", "close": 94.73, "volume": 914148.0}, {"date": "2026-01-09", "close": 97.03, "volume": 837064.0}, {"date": "2026-01-12", "close": 98.23, "volume": 506256.0}, {"date": "2026-01-13", "close": 97.71, "volume": 689128.0}, {"date": "2026-01-14", "close": 101.08, "volume": 771784.0}, {"date": "2026-01-15", "close": 105.74, "volume": 482816.0}, {"date": "2026-01-16", "close": 105.08, "volume": 597489.0}, {"date": "2026-01-20", "close": 103.67, "volume": 346857.0}, {"date": "2026-01-21", "close": 107.06, "volume": 371036.0}, {"date": "2026-01-22", "close": 107.74, "volume": 320629.0}, {"date": "2026-01-23", "close": 105.66, "volume": 261725.0}, {"date": "2026-01-26", "close": 104.26, "volume": 324593.0}, {"date": "2026-01-27", "close": 105.47, "volume": 360225.0}, {"date": "2026-01-28", "close": 104.06, "volume": 585079.0}, {"date": "2026-01-29", "close": 106.67, "volume": 524331.0}, {"date": "2026-01-30", "close": 105.91, "volume": 446192.0}, {"date": "2026-02-02", "close": 108.0, "volume": 450138.0}, {"date": "2026-02-03", "close": 109.89, "volume": 635374.0}, {"date": "2026-02-04", "close": 107.13, "volume": 722245.0}, {"date": "2026-02-05", "close": 106.87, "volume": 437185.0}, {"date": "2026-02-06", "close": 113.09, "volume": 416739.0}, {"date": "2026-02-09", "close": 114.34, "volume": 366833.0}, {"date": "2026-02-10", "close": 113.11, "volume": 315698.0}, {"date": "2026-02-11", "close": 113.57, "volume": 333402.0}, {"date": "2026-02-12", "close": 113.22, "volume": 340462.0}, {"date": "2026-02-13", "close": 112.98, "volume": 433969.0}, {"date": "2026-02-17", "close": 113.54, "volume": 236112.0}, {"date": "2026-02-18", "close": 114.63, "volume": 331337.0}, {"date": "2026-02-19", "close": 115.55, "volume": 299706.0}, {"date": "2026-02-20", "close": 116.97, "volume": 319088.0}, {"date": "2026-02-23", "close": 116.69, "volume": 410978.0}, {"date": "2026-02-24", "close": 118.26, "volume": 336311.0}, {"date": "2026-02-25", "close": 117.06, "volume": 284382.0}, {"date": "2026-02-26", "close": 118.17, "volume": 266980.0}, {"date": "2026-02-27", "close": 117.17, "volume": 347185.0}, {"date": "2026-03-02", "close": 119.77, "volume": 419153.0}, {"date": "2026-03-03", "close": 116.84, "volume": 336710.0}, {"date": "2026-03-04", "close": 118.61, "volume": 321594.0}, {"date": "2026-03-05", "close": 110.71, "volume": 548040.0}, {"date": "2026-03-06", "close": 108.52, "volume": 563590.0}, {"date": "2026-03-09", "close": 107.87, "volume": 687236.0}, {"date": "2026-03-10", "close": 108.3, "volume": 272742.0}, {"date": "2026-03-11", "close": 108.32, "volume": 277624.0}, {"date": "2026-03-12", "close": 103.78, "volume": 366601.0}, {"date": "2026-03-13", "close": 101.91, "volume": 425398.0}, {"date": "2026-03-16", "close": 105.64, "volume": 505478.0}, {"date": "2026-03-17", "close": 108.76, "volume": 611342.0}, {"date": "2026-03-18", "close": 108.85, "volume": 482526.0}, {"date": "2026-03-19", "close": 109.21, "volume": 593088.0}, {"date": "2026-03-20", "close": 101.33, "volume": 1343633.0}, {"date": "2026-03-23", "close": 103.49, "volume": 459391.0}, {"date": "2026-03-24", "close": 107.81, "volume": 1026584.0}, {"date": "2026-03-25", "close": 118.52, "volume": 1284999.0}, {"date": "2026-03-26", "close": 110.82, "volume": 745931.0}, {"date": "2026-03-27", "close": 107.25, "volume": 673269.0}, {"date": "2026-03-30", "close": 103.16, "volume": 573624.0}, {"date": "2026-03-31", "close": 109.46, "volume": 550170.0}, {"date": "2026-04-01", "close": 111.37, "volume": 468967.0}, {"date": "2026-04-02", "close": 109.78, "volume": 410347.0}, {"date": "2026-04-06", "close": 114.0, "volume": 401052.0}, {"date": "2026-04-07", "close": 113.86, "volume": 382550.0}, {"date": "2026-04-08", "close": 120.78, "volume": 505435.0}, {"date": "2026-04-09", "close": 123.04, "volume": 356027.0}, {"date": "2026-04-10", "close": 120.83, "volume": 261488.0}, {"date": "2026-04-13", "close": 123.77, "volume": 304227.0}, {"date": "2026-04-14", "close": 125.99, "volume": 320809.0}, {"date": "2026-04-15", "close": 122.75, "volume": 379136.0}, {"date": "2026-04-16", "close": 118.51, "volume": 244484.0}, {"date": "2026-04-17", "close": 123.04, "volume": 483903.0}, {"date": "2026-04-20", "close": 121.97, "volume": 326080.0}, {"date": "2026-04-21", "close": 116.54, "volume": 429060.0}, {"date": "2026-04-22", "close": 111.5, "volume": 463555.0}, {"date": "2026-04-23", "close": 112.08, "volume": 395078.0}, {"date": "2026-04-24", "close": 110.54, "volume": 289237.0}, {"date": "2026-04-27", "close": 110.2, "volume": 474196.0}, {"date": "2026-04-28", "close": 108.86, "volume": 443461.0}, {"date": "2026-04-29", "close": 105.69, "volume": 314680.0}, {"date": "2026-04-30", "close": 110.37, "volume": 368360.0}, {"date": "2026-05-01", "close": 110.35, "volume": 234133.0}, {"date": "2026-05-04", "close": 109.56, "volume": 300449.0}, {"date": "2026-05-05", "close": 111.9, "volume": 246540.0}, {"date": "2026-05-06", "close": 118.71, "volume": 513841.0}, {"date": "2026-05-07", "close": 117.82, "volume": 340074.0}, {"date": "2026-05-08", "close": 117.78, "volume": 487014.0}, {"date": "2026-05-11", "close": 117.57, "volume": 389841.0}, {"date": "2026-05-12", "close": 111.51, "volume": 424169.0}, {"date": "2026-05-13", "close": 107.47, "volume": 585976.0}, {"date": "2026-05-14", "close": 108.64, "volume": 371611.0}, {"date": "2026-05-15", "close": 104.55, "volume": 433239.0}, {"date": "2026-05-18", "close": 103.79, "volume": 350361.0}, {"date": "2026-05-19", "close": 100.89, "volume": 531070.0}, {"date": "2026-05-20", "close": 107.51, "volume": 523607.0}, {"date": "2026-05-21", "close": 108.44, "volume": 346489.0}, {"date": "2026-05-22", "close": 108.41, "volume": 176233.0}, {"date": "2026-05-26", "close": 112.74, "volume": 224147.0}, {"date": "2026-05-27", "close": 112.82, "volume": 210322.0}, {"date": "2026-05-28", "close": 114.97, "volume": 349838.0}, {"date": "2026-05-29", "close": 112.62, "volume": 360734.0}, {"date": "2026-06-01", "close": 109.99, "volume": 347145.0}, {"date": "2026-06-02", "close": 110.61, "volume": 293220.0}, {"date": "2026-06-03", "close": 111.36, "volume": 467727.0}, {"date": "2026-06-04", "close": 115.53, "volume": 432333.0}, {"date": "2026-06-05", "close": 116.65, "volume": 359715.0}, {"date": "2026-06-08", "close": 114.72, "volume": 388168.0}, {"date": "2026-06-09", "close": 120.13, "volume": 328662.0}, {"date": "2026-06-10", "close": 117.36, "volume": 369526.0}, {"date": "2026-06-11", "close": 127.23, "volume": 326048.0}, {"date": "2026-06-12", "close": 129.01, "volume": 362215.0}, {"date": "2026-06-15", "close": 131.18, "volume": 425057.0}, {"date": "2026-06-16", "close": 129.96, "volume": 352518.0}, {"date": "2026-06-17", "close": 132.14, "volume": 412995.0}, {"date": "2026-06-18", "close": 134.88, "volume": 717187.0}, {"date": "2026-06-22", "close": 134.28, "volume": 486743.0}, {"date": "2026-06-23", "close": 132.26, "volume": 322872.0}, {"date": "2026-06-24", "close": 132.94, "volume": 511797.0}, {"date": "2026-06-25", "close": 138.51, "volume": 394176.0}, {"date": "2026-06-26", "close": 143.14, "volume": 2143036.0}, {"date": "2026-06-29", "close": 141.85, "volume": 678820.0}, {"date": "2026-06-30", "close": 142.93, "volume": 443347.0}, {"date": "2026-07-01", "close": 142.76, "volume": 417423.0}, {"date": "2026-07-02", "close": 140.11, "volume": 515292.0}, {"date": "2026-07-06", "close": 143.61, "volume": 448797.0}, {"date": "2026-07-07", "close": 136.63, "volume": 341048.0}, {"date": "2026-07-08", "close": 133.3, "volume": 309009.0}, {"date": "2026-07-09", "close": 136.57, "volume": 373963.0}, {"date": "2026-07-10", "close": 135.67, "volume": 259790.0}, {"date": "2026-07-13", "close": 130.9, "volume": 450391.0}, {"date": "2026-07-14", "close": 134.46, "volume": 293582.0}, {"date": "2026-07-15", "close": 135.73, "volume": 444788.0}, {"date": "2026-07-16", "close": 133.48, "volume": 409656.0}, {"date": "2026-07-17", "close": 135.34, "volume": 527201.0}, {"date": "2026-07-20", "close": 135.69, "volume": 696074.0}, {"date": "2026-07-21", "close": 141.4, "volume": 800309.0}, {"date": "2026-07-22", "close": 127.6, "volume": 1190799.0}, {"date": "2026-07-23", "close": 129.47, "volume": 687442.0}, {"date": "2026-07-24", "close": 129.05, "volume": 373689.0}, {"date": "2026-07-27", "close": 136.92, "volume": 550731.0}, {"date": "2026-07-28", "close": 140.8, "volume": 357397.0}, {"date": "2026-07-29", "close": 135.4, "volume": 565856.0}, {"date": "2026-07-30", "close": 139.48, "volume": 226232.0}, {"date": "2026-07-31", "close": 140.04, "volume": 263301.0}, {"date": "2026-08-03", "close": 143.06, "volume": 357840.0}, {"date": "2026-08-04", "close": 149.43, "volume": 386404.0}, {"date": "2026-08-05", "close": 146.83, "volume": 450846.0}, {"date": "2026-08-06", "close": 146.4, "volume": 331915.0}, {"date": "2026-08-07", "close": 143.06, "volume": 225902.0}], "refreshing": true}