{"ticker": "ANDE", "overview": {"cik": "821026", "ticker": "ANDE", "name": "Andersons, Inc.", "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "sic": "5150", "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0000821026-26-000136", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0000821026-26-000134", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000821026-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000821026-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000821026-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000821026-26-000124", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000821026-26-000122", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000821026-26-000120", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001346", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0000821026-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0000821026-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0000821026-26-000110", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001959173-26-005328", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001959173-26-005326", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001959173-26-005268", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005209", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005196", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000821026-26-000108", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0000821026-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0000821026-26-000104", "price_sensitive": true}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004622", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004580", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0000821026-26-000098", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001959173-26-004342", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-03", "title": "Form 11-K", "accession": "0000821026-26-000095", "price_sensitive": false}]}, "description": "Andersons, Inc. trades as ANDE on the NASDAQ and is registered in the United States, classified under Wholesale-Farm Product Raw Materials (SIC 5150). Privy Trades holds 352 insider filings for the company, from February 2011 to July 2026. Across those, 16 insiders disclosed 90 sales totalling $46.01M. The most recent filing on record is dated 22 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 90, "sell_sum": 46006736.521, "net": -46006736.521, "insiders": 16, "first_date": "2011-02-11", "last_date": "2026-07-22"}, "metrics": {"ticker": "ANDE", "has_prices": true, "as_of": "2026-08-07", "last": 65.39, "prev_close": 67.95, "change": -2.5600000000000023, "change_pct": -0.037674760853568835, "session_volume": 515796.0, "vwap_5": 69.73804759339565, "vwap_20": 73.61573803347308, "vwap_60": 71.83703798361147, "vwap_250": 59.3607054008112, "high_52w": 80.87, "low_52w": 46.41, "avg_volume_20": 325793.15, "sessions": 400, "market_cap": {"value": 2221662522.3, "shares": 33975570.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000821026-26-000138", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Gary A. Douglas", "who_key": "Douglas Gary A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2494.65865, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director files routine paperwork on ANDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861492/000082102626000138/0000821026-26-000138-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16780}, {"id": "0000821026-26-000136", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Pamela S. Hershberger", "who_key": "Hershberger Pamela S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director files routine paperwork on ANDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795702/000082102626000136/0000821026-26-000136-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16780}, {"id": "0000821026-26-000128", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Sarah Zibbel", "who_key": "Zibbel Sarah", "role": "EVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39051.740000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "C-suite exec files routine paperwork on ANDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736264/000082102626000128/0000821026-26-000128-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "13DG-0002100119-26-001346", "src": "13DG", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Andersons, Inc.", "who_key": "Andersons, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Andersons, Inc. takes a 5% passive stake in ANDE", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/0002100119-26-001346-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "0000821026-26-000112", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Pamela S. Hershberger", "who_key": "Hershberger Pamela S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director files routine paperwork on ANDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000112/0000821026-26-000112-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149260}, {"id": "0000821026-26-000110", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Patrick E. Bowe", "who_key": "Bowe Patrick E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 284593.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Board member offloads $285K of ANDE", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000110/0000821026-26-000110-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149260}, {"id": "0000821026-26-000114", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Gary A. Douglas", "who_key": "Douglas Gary A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2488.244416, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director files routine paperwork on ANDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000114/0000821026-26-000114-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150700}, {"id": "0000821026-26-000108", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "David R. Heppner", "who_key": "Heppner David R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director files routine paperwork on ANDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000108/0000821026-26-000108-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189580}, {"id": "0000821026-26-000098", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Anne G. Rex", "who_key": "Rex Anne G", "role": "VP, Strategy, Planning and Dev", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 133553.69999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Insider offloads $134K of ANDE", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000098/0000821026-26-000098-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218380}, {"id": "0000821026-26-000078", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Catherine M. Kilbane", "who_key": "KILBANE CATHERINE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director files routine paperwork on ANDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000078/0000821026-26-000078-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "0000821026-26-000081", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Steven Oakland", "who_key": "OAKLAND STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director files routine paperwork on ANDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000081/0000821026-26-000081-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "0000821026-26-000083", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Robert J. King Jr", "who_key": "KING ROBERT J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director files routine paperwork on ANDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000083/0000821026-26-000083-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "0000821026-26-000084", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Gerard M. Anderson", "who_key": "ANDERSON GERARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director files routine paperwork on ANDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000084/0000821026-26-000084-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "0000821026-26-000085", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Gary A. Douglas", "who_key": "Douglas Gary A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director files routine paperwork on ANDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000085/0000821026-26-000085-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "0000821026-26-000086", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Steven K. Campbell", "who_key": "Campbell Steven K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director files routine paperwork on ANDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000086/0000821026-26-000086-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "0000821026-26-000087", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Pamela S. Hershberger", "who_key": "Hershberger Pamela S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director files routine paperwork on ANDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000087/0000821026-26-000087-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "0000821026-26-000089", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Ross W. Manire", "who_key": "MANIRE ROSS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director files routine paperwork on ANDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000089/0000821026-26-000089-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "0000821026-26-000090", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "John T. Stout Jr", "who_key": "Stout John T Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director files routine paperwork on ANDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000090/0000821026-26-000090-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "0000821026-26-000072", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Patrick E. Bowe", "who_key": "Bowe Patrick E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1329794.1600000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director sells $1.3M of ANDE", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000072/0000821026-26-000072-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261580}, {"id": "0000821026-26-000060", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Patrick E. Bowe", "who_key": "Bowe Patrick E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1495721.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director sells $1.5M of ANDE", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000060/0000821026-26-000060-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "0000821026-26-000059", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Patrick E. Bowe", "who_key": "Bowe Patrick E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 70254.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director sells $70K of ANDE", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000059/0000821026-26-000059-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0002100121-26-000126", "src": "13DG", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Andersons, Inc.", "who_key": "Andersons, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Andersons, Inc. crosses 5% of ANDE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/0002100121-26-000126-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271660}, {"id": "0000821026-26-000056", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Patrick E. Bowe", "who_key": "Bowe Patrick E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 184544.69, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Board member offloads $185K of ANDE", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000056/0000821026-26-000056-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278860}, {"id": "0000821026-26-000055", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Patrick E. Bowe", "who_key": "Bowe Patrick E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 958403.23, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director sells $958K of ANDE", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000055/0000821026-26-000055-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280300}, {"id": "0000821026-26-000057", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Pamela S. Hershberger", "who_key": "Hershberger Pamela S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director files routine paperwork on ANDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000057/0000821026-26-000057-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280300}, {"id": "0000821026-26-000058", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Gary A. Douglas", "who_key": "Douglas Gary A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1800.3775199999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director files routine paperwork on ANDE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000058/0000821026-26-000058-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}, {"id": "0000821026-26-000054", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Patrick E. Bowe", "who_key": "Bowe Patrick E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1114950.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Board member offloads $1.1M of ANDE", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000054/0000821026-26-000054-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303340}, {"id": "0001657533-26-000007", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Patrick E. Bowe", "who_key": "Bowe Patrick E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1091148.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director sells $1.1M of ANDE", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000165753326000007/0001657533-26-000007-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320620}, {"id": "0000821026-26-000040", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "John T. Stout Jr", "who_key": "Stout John T Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 175750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Board member offloads $176K of ANDE", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000040/0000821026-26-000040-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332140}, {"id": "0001657533-26-000004", "src": "INSIDERS", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Patrick E. Bowe", "who_key": "Bowe Patrick E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1056150.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Board member offloads $1.1M of ANDE", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000165753326000004/0001657533-26-000004-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333580}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001346", "src": "13DG", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Andersons, Inc.", "who_key": "Andersons, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Andersons, Inc. takes a 5% passive stake in ANDE", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/0002100119-26-001346-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0002100121-26-000126", "src": "13DG", "ticker": "ANDE", "cik": "821026", "company": "Andersons, Inc.", "company_raw": "Andersons, Inc.", "who": "Andersons, Inc.", "who_key": "Andersons, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Andersons, Inc. crosses 5% of ANDE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/821026/0002100121-26-000126-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271660}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "The Andersons, Inc. - Common Stock", "new_value": "Andersons, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000821026", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000821026", "applied": 1, "detected_at": "2026-09-10T10:04:34.934916"}]}, "key_people": [{"who": "Patrick E. Bowe", "who_key": "Bowe Patrick E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 26256809.3111, "net": -26256809.3111, "trades": 38, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 284593.02, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000110/0000821026-26-000110-index.htm"}, {"action": "SELL", "amount": 1329794.1600000001, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000072/0000821026-26-000072-index.htm"}, {"action": "SELL", "amount": 1495721.0, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000060/0000821026-26-000060-index.htm"}, {"action": "SELL", "amount": 70254.0, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000059/0000821026-26-000059-index.htm"}, {"action": "SELL", "amount": 184544.69, "date": "2026-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000056/0000821026-26-000056-index.htm"}, {"action": "SELL", "amount": 958403.23, "date": "2026-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000055/0000821026-26-000055-index.htm"}, {"action": "SELL", "amount": 1114950.0, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000054/0000821026-26-000054-index.htm"}, {"action": "SELL", "amount": 1091148.0, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000165753326000007/0001657533-26-000007-index.htm"}, {"action": "SELL", "amount": 1056150.0, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000165753326000004/0001657533-26-000004-index.htm"}, {"action": "SELL", "amount": 531428.51, "date": "2024-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102624000127/0000821026-24-000127-index.htm"}, {"action": "SELL", "amount": 116576.17, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102624000115/0000821026-24-000115-index.htm"}, {"action": "SELL", "amount": 144842.06, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102624000098/0000821026-24-000098-index.htm"}, {"action": "SELL", "amount": 16503.0, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102624000096/0000821026-24-000096-index.htm"}, {"action": "SELL", "amount": 1918749.62, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102624000073/0000821026-24-000073-index.htm"}, {"action": "SELL", "amount": 247837.5, "date": "2024-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102624000019/0000821026-24-000019-index.htm"}, {"action": "SELL", "amount": 948280.253, "date": "2023-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000247/0000821026-23-000247-index.htm"}, {"action": "SELL", "amount": 222812.03999999998, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000238/0000821026-23-000238-index.htm"}, {"action": "SELL", "amount": 1334286.917, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000236/0000821026-23-000236-index.htm"}, {"action": "SELL", "amount": 913233.3999999999, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000230/0000821026-23-000230-index.htm"}, {"action": "SELL", "amount": 7176.0, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000207/0000821026-23-000207-index.htm"}, {"action": "SELL", "amount": 515137.7, "date": "2023-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000205/0000821026-23-000205-index.htm"}, {"action": "SELL", "amount": 133518.1, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000192/0000821026-23-000192-index.htm"}, {"action": "SELL", "amount": 1054000.0, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000190/0000821026-23-000190-index.htm"}, {"action": "SELL", "amount": 777978.9600000001, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000232/0000821026-23-000232-index.htm"}, {"action": "SELL", "amount": 2815620.36, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000182/0000821026-23-000182-index.htm"}], "latest": {"action": "SELL", "amount": 284593.02, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000110/0000821026-26-000110-index.htm"}}, {"who": "Michael J. Anderson", "who_key": "ANDERSON MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7950711.28326, "net": -7950711.28326, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 177013.5, "date": "2024-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102624000125/0000821026-24-000125-index.htm"}, {"action": "SELL", "amount": 345112.2, "date": "2023-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000245/0000821026-23-000245-index.htm"}, {"action": "SELL", "amount": 168011.7, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000234/0000821026-23-000234-index.htm"}, {"action": "SELL", "amount": 165158.4, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000228/0000821026-23-000228-index.htm"}, {"action": "SELL", "amount": 162010.8, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000226/0000821026-23-000226-index.htm"}, {"action": "SELL", "amount": 159047.4, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000188/0000821026-23-000188-index.htm"}, {"action": "SELL", "amount": 2052014.6792, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000180/0000821026-23-000180-index.htm"}, {"action": "SELL", "amount": 147014.1, "date": "2023-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000159/0000821026-23-000159-index.htm"}, {"action": "SELL", "amount": 54915.6608, "date": "2023-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000157/0000821026-23-000157-index.htm"}, {"action": "SELL", "amount": 89088.0, "date": "2023-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000155/0000821026-23-000155-index.htm"}, {"action": "SELL", "amount": 141164.09999999998, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000153/0000821026-23-000153-index.htm"}, {"action": "SELL", "amount": 458970.0, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000090/0000821026-23-000090-index.htm"}, {"action": "SELL", "amount": 366125.0, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000070/0000821026-23-000070-index.htm"}, {"action": "SELL", "amount": 968690.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000033/0000821026-23-000033-index.htm"}, {"action": "SELL", "amount": 142046.3, "date": "2022-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102622000223/0000821026-22-000223-index.htm"}, {"action": "SELL", "amount": 330159.0, "date": "2022-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102622000221/0000821026-22-000221-index.htm"}, {"action": "SELL", "amount": 1868782.98726, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102622000219/0000821026-22-000219-index.htm"}, {"action": "SELL", "amount": 92263.136, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102622000217/0000821026-22-000217-index.htm"}, {"action": "SELL", "amount": 63124.32000000001, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102622000213/0000821026-22-000213-index.htm"}], "latest": {"action": "SELL", "amount": 177013.5, "date": "2024-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102624000125/0000821026-24-000125-index.htm"}}, {"who": "William E. Krueger", "who_key": "Krueger William E.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5946482.958, "net": -5946482.958, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1335828.55, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000198/0000821026-23-000198-index.htm"}, {"action": "SELL", "amount": 10100.0, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000196/0000821026-23-000196-index.htm"}, {"action": "SELL", "amount": 1601801.96, "date": "2022-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102622000117/0000821026-22-000117-index.htm"}, {"action": "SELL", "amount": 1979127.66, "date": "2022-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102622000110/0000821026-22-000110-index.htm"}, {"action": "SELL", "amount": 822604.468, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102622000085/0000821026-22-000085-index.htm"}, {"action": "SELL", "amount": 197020.32, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102622000077/0000821026-22-000077-index.htm"}], "latest": {"action": "SELL", "amount": 1335828.55, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000198/0000821026-23-000198-index.htm"}}, {"who": "Richard P. Anderson", "who_key": "ANDERSON RICHARD P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 1673350.0, "net": -1673350.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1673350.0, "date": "2011-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000120919111010554/0001209191-11-010554-index.htm"}], "latest": {"action": "SELL", "amount": 1673350.0, "date": "2011-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000120919111010554/0001209191-11-010554-index.htm"}}, {"who": "John T. Stout Jr", "who_key": "Stout John T Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1230337.8, "net": -1230337.8, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 175750.0, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000040/0000821026-26-000040-index.htm"}, {"action": "SELL", "amount": 275000.0, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102625000223/0000821026-25-000223-index.htm"}, {"action": "SELL", "amount": 132500.0, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102625000219/0000821026-25-000219-index.htm"}, {"action": "SELL", "amount": 647087.8, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000147516325000008/0001475163-25-000008-index.htm"}], "latest": {"action": "SELL", "amount": 175750.0, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000040/0000821026-26-000040-index.htm"}}, {"who": "Brian K. Walz", "who_key": "Walz Brian K.", "role": "VP & Treasurer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1068313.14, "net": -1068313.14, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 634891.5, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000179314726000004/0001793147-26-000004-index.htm"}, {"action": "SELL", "amount": 14000.0, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000034/0000821026-26-000034-index.htm"}, {"action": "SELL", "amount": 130300.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000224/0000821026-23-000224-index.htm"}, {"action": "SELL", "amount": 175001.63999999998, "date": "2023-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000203/0000821026-23-000203-index.htm"}, {"action": "SELL", "amount": 114120.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000031/0000821026-23-000031-index.htm"}], "latest": {"action": "SELL", "amount": 634891.5, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000179314726000004/0001793147-26-000004-index.htm"}}, {"who": "Anne G. Rex", "who_key": "Rex Anne G", "role": "VP, Strategy, Planning and Dev", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 658996.0571399999, "net": -658996.0571399999, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 133553.69999999998, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000098/0000821026-26-000098-index.htm"}, {"action": "SELL", "amount": 170987.89814, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000032/0000821026-26-000032-index.htm"}, {"action": "SELL", "amount": 154080.0, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102625000206/0000821026-25-000206-index.htm"}, {"action": "SELL", "amount": 79196.0, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000194/0000821026-23-000194-index.htm"}, {"action": "SELL", "amount": 121178.459, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102623000072/0000821026-23-000072-index.htm"}], "latest": {"action": "SELL", "amount": 133553.69999999998, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102626000098/0000821026-26-000098-index.htm"}}, {"who": "Stephen F. Dowdle", "who_key": "Dowdle Stephen F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 261300.0, "net": -261300.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 261300.0, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102622000106/0000821026-22-000106-index.htm"}], "latest": {"action": "SELL", "amount": 261300.0, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/821026/000082102622000106/0000821026-22-000106-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0000821026-26-000136", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0000821026-26-000134", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000821026-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000821026-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000821026-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000821026-26-000124", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000821026-26-000122", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000821026-26-000120", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001346", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0000821026-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0000821026-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0000821026-26-000110", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001959173-26-005328", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001959173-26-005326", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001959173-26-005268", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005209", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005196", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000821026-26-000108", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0000821026-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0000821026-26-000104", "price_sensitive": true}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004622", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004580", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0000821026-26-000098", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001959173-26-004342", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-03", "title": "Form 11-K", "accession": "0000821026-26-000095", "price_sensitive": false}], "performance": {"ticker": "ANDE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 37.5, "volume": 109274.0}, {"date": "2016-08-09", "close": 36.99, "volume": 110337.0}, {"date": "2016-08-10", "close": 36.98, "volume": 62005.0}, {"date": "2016-08-11", "close": 36.81, "volume": 59617.0}, {"date": "2016-08-12", "close": 37.32, "volume": 53371.0}, {"date": "2016-08-15", "close": 36.36, "volume": 154552.0}, {"date": "2016-08-16", "close": 35.83, "volume": 101846.0}, {"date": "2016-08-17", "close": 35.68, "volume": 85011.0}, {"date": "2016-08-18", "close": 35.82, "volume": 48766.0}, {"date": "2016-08-19", "close": 35.95, "volume": 77218.0}, {"date": "2016-08-22", "close": 36.12, "volume": 47832.0}, {"date": "2016-08-23", "close": 36.53, "volume": 57531.0}, {"date": "2016-08-24", "close": 36.22, "volume": 61020.0}, {"date": "2016-08-25", "close": 36.38, "volume": 50142.0}, {"date": "2016-08-26", "close": 36.14, "volume": 68768.0}, {"date": "2016-08-29", "close": 36.39, "volume": 61592.0}, {"date": "2016-08-30", "close": 36.63, "volume": 82945.0}, {"date": "2016-08-31", "close": 36.95, "volume": 122887.0}, {"date": "2016-09-01", "close": 36.78, "volume": 81888.0}, {"date": "2016-09-02", "close": 38.3, "volume": 78292.0}, {"date": "2016-09-06", "close": 37.72, "volume": 68580.0}, {"date": "2016-09-07", "close": 37.78, "volume": 117717.0}, {"date": "2016-09-08", "close": 36.88, "volume": 93531.0}, {"date": "2016-09-09", "close": 35.74, "volume": 112883.0}, {"date": "2016-09-12", "close": 35.43, "volume": 127885.0}, {"date": "2016-09-13", "close": 34.76, "volume": 106293.0}, {"date": "2016-09-14", "close": 35.1, "volume": 77301.0}, {"date": "2016-09-15", "close": 35.79, "volume": 117654.0}, {"date": "2016-09-16", "close": 35.2, "volume": 178208.0}, {"date": "2016-09-19", "close": 34.9, "volume": 159907.0}, {"date": "2016-09-20", "close": 34.4, "volume": 90226.0}, {"date": "2016-09-21", "close": 34.72, "volume": 146825.0}, {"date": "2016-09-22", "close": 34.96, "volume": 106169.0}, {"date": "2016-09-23", "close": 34.74, "volume": 78978.0}, {"date": "2016-09-26", "close": 34.79, "volume": 647324.0}, {"date": "2016-09-27", "close": 35.01, "volume": 199911.0}, {"date": "2016-09-28", "close": 35.16, "volume": 119108.0}, {"date": "2016-09-29", "close": 34.88, "volume": 102358.0}, {"date": "2016-09-30", "close": 36.18, "volume": 155083.0}, {"date": "2016-10-03", "close": 35.78, "volume": 121215.0}, {"date": "2016-10-04", "close": 35.76, "volume": 56334.0}, {"date": "2016-10-05", "close": 35.69, "volume": 122587.0}, {"date": "2016-10-06", "close": 36.15, "volume": 56140.0}, {"date": "2016-10-07", "close": 35.79, "volume": 70231.0}, {"date": "2016-10-10", "close": 37.25, "volume": 85538.0}, {"date": "2016-10-11", "close": 37.45, "volume": 90254.0}, {"date": "2016-10-12", "close": 37.4, "volume": 61371.0}, {"date": "2016-10-13", "close": 37.15, "volume": 86528.0}, {"date": "2016-10-14", "close": 36.7, "volume": 92451.0}, {"date": "2016-10-17", "close": 36.2, "volume": 63191.0}, {"date": "2016-10-18", "close": 36.05, "volume": 68171.0}, {"date": "2016-10-19", "close": 36.8, "volume": 90060.0}, {"date": "2016-10-20", "close": 36.95, "volume": 55293.0}, {"date": "2016-10-21", "close": 37.05, "volume": 36477.0}, {"date": "2016-10-24", "close": 38.3, "volume": 77935.0}, {"date": "2016-10-25", "close": 38.35, "volume": 86824.0}, {"date": "2016-10-26", "close": 37.65, "volume": 59010.0}, {"date": "2016-10-27", "close": 37.75, "volume": 45640.0}, {"date": "2016-10-28", "close": 37.35, "volume": 41622.0}, {"date": "2016-10-31", "close": 38.05, "volume": 107612.0}, {"date": "2016-11-01", "close": 39.15, "volume": 98871.0}, {"date": "2016-11-02", "close": 38.95, "volume": 96008.0}, {"date": "2016-11-03", "close": 38.1, "volume": 71008.0}, {"date": "2016-11-04", "close": 38.2, "volume": 69467.0}, {"date": "2016-11-07", "close": 38.85, "volume": 134938.0}, {"date": "2016-11-08", "close": 36.65, "volume": 262480.0}, {"date": "2016-11-09", "close": 35.65, "volume": 202917.0}, {"date": "2016-11-10", "close": 34.5, "volume": 213294.0}, {"date": "2016-11-11", "close": 35.15, "volume": 216000.0}, {"date": "2016-11-14", "close": 35.25, "volume": 258441.0}, {"date": "2016-11-15", "close": 37.3, "volume": 222435.0}, {"date": "2016-11-16", "close": 36.9, "volume": 142664.0}, {"date": "2016-11-17", "close": 38.5, "volume": 180709.0}, {"date": "2016-11-18", "close": 39.0, "volume": 295535.0}, {"date": "2016-11-21", "close": 38.2, "volume": 127620.0}, {"date": "2016-11-22", "close": 39.0, "volume": 148261.0}, {"date": "2016-11-23", "close": 38.8, "volume": 105367.0}, {"date": "2016-11-25", "close": 40.3, "volume": 179239.0}, {"date": "2016-11-28", "close": 38.25, "volume": 182823.0}, {"date": "2016-11-29", "close": 38.9, "volume": 261721.0}, {"date": "2016-11-30", "close": 39.35, "volume": 112355.0}, {"date": "2016-12-01", "close": 39.8, "volume": 116804.0}, {"date": "2016-12-02", "close": 39.25, "volume": 118469.0}, {"date": "2016-12-05", "close": 40.45, "volume": 134932.0}, {"date": "2016-12-06", "close": 41.35, "volume": 213337.0}, {"date": "2016-12-07", "close": 41.3, "volume": 163196.0}, {"date": "2016-12-08", "close": 42.25, "volume": 230000.0}, {"date": "2016-12-09", "close": 41.8, "volume": 193650.0}, {"date": "2016-12-12", "close": 41.7, "volume": 133117.0}, {"date": "2016-12-13", "close": 41.5, "volume": 280757.0}, {"date": "2016-12-14", "close": 41.25, "volume": 73308.0}, {"date": "2016-12-15", "close": 41.4, "volume": 265698.0}, {"date": "2016-12-16", "close": 42.45, "volume": 452182.0}, {"date": "2016-12-19", "close": 43.45, "volume": 185006.0}, {"date": "2016-12-20", "close": 44.8, "volume": 147973.0}, {"date": "2016-12-21", "close": 44.0, "volume": 134235.0}, {"date": "2016-12-22", "close": 43.6, "volume": 68195.0}, {"date": "2016-12-23", "close": 44.2, "volume": 93432.0}, {"date": "2016-12-27", "close": 44.1, "volume": 57597.0}, {"date": "2016-12-28", "close": 44.15, "volume": 103212.0}, {"date": "2016-12-29", "close": 43.9, "volume": 114917.0}, {"date": "2016-12-30", "close": 44.7, "volume": 103978.0}, {"date": "2017-01-03", "close": 43.3, "volume": 180635.0}, {"date": "2017-01-04", "close": 42.55, "volume": 246247.0}, {"date": "2017-01-05", "close": 40.05, "volume": 225450.0}, {"date": "2017-01-06", "close": 39.15, "volume": 251182.0}, {"date": "2017-01-09", "close": 41.1, "volume": 145385.0}, {"date": "2017-01-10", "close": 40.85, "volume": 151106.0}, {"date": "2017-01-11", "close": 40.2, "volume": 109925.0}, {"date": "2017-01-12", "close": 39.5, "volume": 83564.0}, {"date": "2017-01-13", "close": 38.5, "volume": 135899.0}, {"date": "2017-01-17", "close": 38.3, "volume": 131028.0}, {"date": "2017-01-18", "close": 37.8, "volume": 114679.0}, {"date": "2017-01-19", "close": 36.75, "volume": 180290.0}, {"date": "2017-01-20", "close": 37.05, "volume": 254972.0}, {"date": "2017-01-23", "close": 36.8, "volume": 189838.0}, {"date": "2017-01-24", "close": 37.4, "volume": 268958.0}, {"date": "2017-01-25", "close": 37.95, "volume": 175131.0}, {"date": "2017-01-26", "close": 37.35, "volume": 107270.0}, {"date": "2017-01-27", "close": 37.75, "volume": 110243.0}, {"date": "2017-01-30", "close": 37.15, "volume": 89842.0}, {"date": "2017-01-31", "close": 37.75, "volume": 141962.0}, {"date": "2017-02-01", "close": 37.5, "volume": 93031.0}, {"date": "2017-02-02", "close": 37.55, "volume": 125456.0}, {"date": "2017-02-03", "close": 37.2, "volume": 135598.0}, {"date": "2017-02-06", "close": 37.2, "volume": 99491.0}, {"date": "2017-02-07", "close": 37.3, "volume": 153657.0}, {"date": "2017-02-08", "close": 37.5, "volume": 106293.0}, {"date": "2017-02-09", "close": 38.3, "volume": 131814.0}, {"date": "2017-02-10", "close": 37.95, "volume": 91934.0}, {"date": "2017-02-13", "close": 37.55, "volume": 82158.0}, {"date": "2017-02-14", "close": 37.75, "volume": 78783.0}, {"date": "2017-02-15", "close": 38.55, "volume": 99973.0}, {"date": "2017-02-16", "close": 39.95, "volume": 375254.0}, {"date": "2017-02-17", "close": 40.05, "volume": 153125.0}, {"date": "2017-02-21", "close": 40.0, "volume": 121852.0}, {"date": "2017-02-22", "close": 39.35, "volume": 135401.0}, {"date": "2017-02-23", "close": 40.25, "volume": 201932.0}, {"date": "2017-02-24", "close": 39.9, "volume": 90297.0}, {"date": "2017-02-27", "close": 40.1, "volume": 105680.0}, {"date": "2017-02-28", "close": 39.55, "volume": 201191.0}, {"date": "2017-03-01", "close": 40.4, "volume": 94870.0}, {"date": "2017-03-02", "close": 39.2, "volume": 71307.0}, {"date": "2017-03-03", "close": 38.95, "volume": 86986.0}, {"date": "2017-03-06", "close": 38.7, "volume": 102935.0}, {"date": "2017-03-07", "close": 38.5, "volume": 85289.0}, {"date": "2017-03-08", "close": 37.45, "volume": 95762.0}, {"date": "2017-03-09", "close": 37.6, "volume": 89477.0}, {"date": "2017-03-10", "close": 37.85, "volume": 83421.0}, {"date": "2017-03-13", "close": 38.7, "volume": 115574.0}, {"date": "2017-03-14", "close": 38.65, "volume": 95864.0}, {"date": "2017-03-15", "close": 38.55, "volume": 102117.0}, {"date": "2017-03-16", "close": 38.6, "volume": 83364.0}, {"date": "2017-03-17", "close": 39.25, "volume": 344683.0}, {"date": "2017-03-20", "close": 38.75, "volume": 181716.0}, {"date": "2017-03-21", "close": 38.15, "volume": 112472.0}, {"date": "2017-03-22", "close": 38.4, "volume": 108195.0}, {"date": "2017-03-23", "close": 38.2, "volume": 90896.0}, {"date": "2017-03-24", "close": 38.1, "volume": 130640.0}, {"date": "2017-03-27", "close": 38.25, "volume": 97413.0}, {"date": "2017-03-28", "close": 38.45, "volume": 86878.0}, {"date": "2017-03-29", "close": 38.75, "volume": 103301.0}, {"date": "2017-03-30", "close": 37.8, "volume": 145689.0}, {"date": "2017-03-31", "close": 37.9, "volume": 242917.0}, {"date": "2017-04-03", "close": 37.3, "volume": 149493.0}, {"date": "2017-04-04", "close": 37.9, "volume": 117166.0}, {"date": "2017-04-05", "close": 37.4, "volume": 149679.0}, {"date": "2017-04-06", "close": 37.7, "volume": 93102.0}, {"date": "2017-04-07", "close": 37.5, "volume": 191404.0}, {"date": "2017-04-10", "close": 38.3, "volume": 132045.0}, {"date": "2017-04-11", "close": 38.8, "volume": 106724.0}, {"date": "2017-04-12", "close": 38.0, "volume": 82722.0}, {"date": "2017-04-13", "close": 37.1, "volume": 77755.0}, {"date": "2017-04-17", "close": 37.4, "volume": 127781.0}, {"date": "2017-04-18", "close": 38.15, "volume": 72222.0}, {"date": "2017-04-19", "close": 37.65, "volume": 70407.0}, {"date": "2017-04-20", "close": 38.2, "volume": 90287.0}, {"date": "2017-04-21", "close": 37.55, "volume": 91251.0}, {"date": "2017-04-24", "close": 37.4, "volume": 121945.0}, {"date": "2017-04-25", "close": 37.35, "volume": 126186.0}, {"date": "2017-04-26", "close": 37.7, "volume": 146381.0}, {"date": "2017-04-27", "close": 37.95, "volume": 248427.0}, {"date": "2017-04-28", "close": 37.35, "volume": 104792.0}, {"date": "2017-05-01", "close": 36.95, "volume": 127779.0}, {"date": "2017-05-02", "close": 36.7, "volume": 104374.0}, {"date": "2017-05-03", "close": 36.0, "volume": 271485.0}, {"date": "2017-05-04", "close": 33.4, "volume": 474247.0}, {"date": "2017-05-05", "close": 32.925, "volume": 118284.0}, {"date": "2017-05-08", "close": 32.9, "volume": 201188.0}, {"date": "2017-05-09", "close": 32.2, "volume": 148435.0}, {"date": "2017-05-10", "close": 32.75, "volume": 222771.0}, {"date": "2017-05-11", "close": 33.0, "volume": 119156.0}, {"date": "2017-05-12", "close": 33.15, "volume": 108271.0}, {"date": "2017-05-15", "close": 34.0, "volume": 174593.0}, {"date": "2017-05-16", "close": 34.65, "volume": 207771.0}, {"date": "2017-05-17", "close": 33.85, "volume": 355092.0}, {"date": "2017-05-18", "close": 34.3, "volume": 145178.0}, {"date": "2017-05-19", "close": 34.2, "volume": 217712.0}, {"date": "2017-05-22", "close": 33.75, "volume": 92499.0}, {"date": "2017-05-23", "close": 34.9, "volume": 213551.0}, {"date": "2017-05-24", "close": 35.0, "volume": 101155.0}, {"date": "2017-05-25", "close": 35.05, "volume": 69578.0}, {"date": "2017-05-26", "close": 35.05, "volume": 80057.0}, {"date": "2017-05-30", "close": 35.15, "volume": 135057.0}, {"date": "2017-05-31", "close": 35.1, "volume": 227662.0}, {"date": "2017-06-01", "close": 35.55, "volume": 88808.0}, {"date": "2017-06-02", "close": 36.1, "volume": 131257.0}, {"date": "2017-06-05", "close": 36.1, "volume": 136890.0}, {"date": "2017-06-06", "close": 36.1, "volume": 183835.0}, {"date": "2017-06-07", "close": 36.1, "volume": 158217.0}, {"date": "2017-06-08", "close": 37.05, "volume": 134386.0}, {"date": "2017-06-09", "close": 37.9, "volume": 256201.0}, {"date": "2017-06-12", "close": 37.5, "volume": 373192.0}, {"date": "2017-06-13", "close": 37.1, "volume": 98741.0}, {"date": "2017-06-14", "close": 37.0, "volume": 81602.0}, {"date": "2017-06-15", "close": 36.9, "volume": 101046.0}, {"date": "2017-06-16", "close": 35.7, "volume": 192216.0}, {"date": "2017-06-19", "close": 35.7, "volume": 98838.0}, {"date": "2017-06-20", "close": 34.45, "volume": 89513.0}, {"date": "2017-06-21", "close": 33.35, "volume": 125762.0}, {"date": "2017-06-22", "close": 33.3, "volume": 118576.0}, {"date": "2017-06-23", "close": 33.5, "volume": 188177.0}, {"date": "2017-06-26", "close": 33.7, "volume": 112869.0}, {"date": "2017-06-27", "close": 33.85, "volume": 128853.0}, {"date": "2017-06-28", "close": 34.4, "volume": 111086.0}, {"date": "2017-06-29", "close": 33.65, "volume": 96547.0}, {"date": "2017-06-30", "close": 34.15, "volume": 78052.0}, {"date": "2017-07-03", "close": 34.3, "volume": 45828.0}, {"date": "2017-07-05", "close": 33.9, "volume": 88110.0}, {"date": "2017-07-06", "close": 33.45, "volume": 120046.0}, {"date": "2017-07-07", "close": 33.75, "volume": 73279.0}, {"date": "2017-07-10", "close": 34.05, "volume": 117195.0}, {"date": "2017-07-11", "close": 32.95, "volume": 137181.0}, {"date": "2017-07-12", "close": 33.35, "volume": 68557.0}, {"date": "2017-07-13", "close": 33.25, "volume": 81337.0}, {"date": "2017-07-14", "close": 33.65, "volume": 94695.0}, {"date": "2017-07-17", "close": 33.75, "volume": 77495.0}, {"date": "2017-07-18", "close": 33.3, "volume": 86887.0}, {"date": "2017-07-19", "close": 34.35, "volume": 67186.0}, {"date": "2017-07-20", "close": 34.65, "volume": 67324.0}, {"date": "2017-07-21", "close": 33.85, "volume": 66859.0}, {"date": "2017-07-24", "close": 33.85, "volume": 67363.0}, {"date": "2017-07-25", "close": 34.6, "volume": 61395.0}, {"date": "2017-07-26", "close": 34.2, "volume": 76901.0}, {"date": "2017-07-27", "close": 34.45, "volume": 57411.0}, {"date": "2017-07-28", "close": 34.4, "volume": 74409.0}, {"date": "2017-07-31", "close": 34.45, "volume": 74264.0}, {"date": "2017-08-01", "close": 34.45, "volume": 88723.0}, {"date": "2017-08-02", "close": 34.25, "volume": 54614.0}, {"date": "2017-08-03", "close": 34.0, "volume": 66805.0}, {"date": "2017-08-04", "close": 34.0, "volume": 106023.0}, {"date": "2017-08-07", "close": 32.55, "volume": 235918.0}, {"date": "2017-08-08", "close": 32.6, "volume": 117273.0}, {"date": "2017-08-09", "close": 32.95, "volume": 120852.0}, {"date": "2017-08-10", "close": 33.0, "volume": 81683.0}, {"date": "2017-08-11", "close": 32.65, "volume": 118083.0}, {"date": "2017-08-14", "close": 33.6, "volume": 65956.0}, {"date": "2017-08-15", "close": 33.55, "volume": 59805.0}, {"date": "2017-08-16", "close": 33.25, "volume": 79666.0}, {"date": "2017-08-17", "close": 32.25, "volume": 68882.0}, {"date": "2017-08-18", "close": 32.05, "volume": 91291.0}, {"date": "2017-08-21", "close": 31.25, "volume": 156605.0}, {"date": "2017-08-22", "close": 31.35, "volume": 78699.0}, {"date": "2017-08-23", "close": 31.7, "volume": 66056.0}, {"date": "2017-08-24", "close": 31.15, "volume": 66202.0}, {"date": "2017-08-25", "close": 31.3, "volume": 54817.0}, {"date": "2017-08-28", "close": 31.4, "volume": 81115.0}, {"date": "2017-08-29", "close": 31.7, "volume": 93683.0}, {"date": "2017-08-30", "close": 32.05, "volume": 82140.0}, {"date": "2017-08-31", "close": 31.85, "volume": 103233.0}, {"date": "2017-09-01", "close": 31.85, "volume": 86505.0}, {"date": "2017-09-05", "close": 31.3, "volume": 92770.0}, {"date": "2017-09-06", "close": 31.55, "volume": 149257.0}, {"date": "2017-09-07", "close": 31.65, "volume": 73497.0}, {"date": "2017-09-08", "close": 31.0, "volume": 84283.0}, {"date": "2017-09-11", "close": 31.4, "volume": 102292.0}, {"date": "2017-09-12", "close": 31.45, "volume": 80989.0}, {"date": "2017-09-13", "close": 31.95, "volume": 147700.0}, {"date": "2017-09-14", "close": 32.7, "volume": 80614.0}, {"date": "2017-09-15", "close": 33.25, "volume": 269234.0}, {"date": "2017-09-18", "close": 33.5, "volume": 94113.0}, {"date": "2017-09-19", "close": 33.45, "volume": 74454.0}, {"date": "2017-09-20", "close": 33.9, "volume": 154576.0}, {"date": "2017-09-21", "close": 33.7, "volume": 108196.0}, {"date": "2017-09-22", "close": 33.95, "volume": 111407.0}, {"date": "2017-09-25", "close": 33.85, "volume": 122739.0}, {"date": "2017-09-26", "close": 34.15, "volume": 123606.0}, {"date": "2017-09-27", "close": 34.45, "volume": 205961.0}, {"date": "2017-09-28", "close": 34.55, "volume": 136510.0}, {"date": "2017-09-29", "close": 34.25, "volume": 106722.0}, {"date": "2017-10-02", "close": 34.65, "volume": 96959.0}, {"date": "2017-10-03", "close": 34.95, "volume": 98073.0}, {"date": "2017-10-04", "close": 34.8, "volume": 101455.0}, {"date": "2017-10-05", "close": 35.4, "volume": 126331.0}, {"date": "2017-10-06", "close": 35.4, "volume": 116245.0}, {"date": "2017-10-09", "close": 34.1, "volume": 137906.0}, {"date": "2017-10-10", "close": 34.6, "volume": 72624.0}, {"date": "2017-10-11", "close": 35.3, "volume": 94074.0}, {"date": "2017-10-12", "close": 35.6, "volume": 65535.0}, {"date": "2017-10-13", "close": 35.9, "volume": 55493.0}, {"date": "2017-10-16", "close": 36.6, "volume": 104905.0}, {"date": "2017-10-17", "close": 36.25, "volume": 147941.0}, {"date": "2017-10-18", "close": 35.9, "volume": 74051.0}, {"date": "2017-10-19", "close": 35.85, "volume": 77347.0}, {"date": "2017-10-20", "close": 36.85, "volume": 100530.0}, {"date": "2017-10-23", "close": 36.6, "volume": 106369.0}, {"date": "2017-10-24", "close": 36.65, "volume": 127419.0}, {"date": "2017-10-25", "close": 36.5, "volume": 95799.0}, {"date": "2017-10-26", "close": 36.8, "volume": 79977.0}, {"date": "2017-10-27", "close": 36.9, "volume": 72063.0}, {"date": "2017-10-30", "close": 36.65, "volume": 79205.0}, {"date": "2017-10-31", "close": 37.45, "volume": 134660.0}, {"date": "2017-11-01", "close": 37.35, "volume": 83533.0}, {"date": "2017-11-02", "close": 37.175, "volume": 86475.0}, {"date": "2017-11-03", "close": 36.75, "volume": 115200.0}, {"date": "2017-11-06", "close": 36.7, "volume": 86439.0}, {"date": "2017-11-07", "close": 34.3, "volume": 150038.0}, {"date": "2017-11-08", "close": 31.025, "volume": 282723.0}, {"date": "2017-11-09", "close": 31.0, "volume": 128532.0}, {"date": "2017-11-10", "close": 30.55, "volume": 120282.0}, {"date": "2017-11-13", "close": 30.1, "volume": 163017.0}, {"date": "2017-11-14", "close": 30.45, "volume": 107263.0}, {"date": "2017-11-15", "close": 30.0, "volume": 83975.0}, {"date": "2017-11-16", "close": 30.15, "volume": 121688.0}, {"date": "2017-11-17", "close": 30.0, "volume": 142859.0}, {"date": "2017-11-20", "close": 30.05, "volume": 132631.0}, {"date": "2017-11-21", "close": 29.85, "volume": 159472.0}, {"date": "2017-11-22", "close": 30.25, "volume": 151043.0}, {"date": "2017-11-24", "close": 30.6, "volume": 50847.0}, {"date": "2017-11-27", "close": 30.45, "volume": 108889.0}, {"date": "2017-11-28", "close": 31.25, "volume": 155347.0}, {"date": "2017-11-29", "close": 32.2, "volume": 177597.0}, {"date": "2017-11-30", "close": 32.3, "volume": 128463.0}, {"date": "2017-12-01", "close": 31.45, "volume": 202163.0}, {"date": "2017-12-04", "close": 31.85, "volume": 140518.0}, {"date": "2017-12-05", "close": 31.3, "volume": 215056.0}, {"date": "2017-12-06", "close": 31.55, "volume": 171907.0}, {"date": "2017-12-07", "close": 32.3, "volume": 150154.0}, {"date": "2017-12-08", "close": 32.7, "volume": 167597.0}, {"date": "2017-12-11", "close": 32.5, "volume": 131218.0}, {"date": "2017-12-12", "close": 32.45, "volume": 129071.0}, {"date": "2017-12-13", "close": 32.25, "volume": 125630.0}, {"date": "2017-12-14", "close": 31.4, "volume": 124214.0}, {"date": "2017-12-15", "close": 31.85, "volume": 457160.0}, {"date": "2017-12-18", "close": 32.1, "volume": 107548.0}, {"date": "2017-12-19", "close": 31.75, "volume": 113650.0}, {"date": "2017-12-20", "close": 32.05, "volume": 75287.0}, {"date": "2017-12-21", "close": 32.05, "volume": 125918.0}, {"date": "2017-12-22", "close": 31.85, "volume": 68015.0}, {"date": "2017-12-26", "close": 31.95, "volume": 51053.0}, {"date": "2017-12-27", "close": 31.65, "volume": 54400.0}, {"date": "2017-12-28", "close": 31.9, "volume": 70002.0}, {"date": "2017-12-29", "close": 31.15, "volume": 95321.0}, {"date": "2018-01-02", "close": 31.65, "volume": 113440.0}, {"date": "2018-01-03", "close": 31.5, "volume": 117795.0}, {"date": "2018-01-04", "close": 31.85, "volume": 144632.0}, {"date": "2018-01-05", "close": 31.5, "volume": 102325.0}, {"date": "2018-01-08", "close": 32.0, "volume": 170390.0}, {"date": "2018-01-09", "close": 31.95, "volume": 135556.0}, {"date": "2018-01-10", "close": 32.05, "volume": 115696.0}, {"date": "2018-01-11", "close": 32.75, "volume": 115871.0}, {"date": "2018-01-12", "close": 32.65, "volume": 136447.0}, {"date": "2018-01-16", "close": 33.15, "volume": 185401.0}, {"date": "2018-01-17", "close": 33.6, "volume": 142137.0}, {"date": "2018-01-18", "close": 32.95, "volume": 87789.0}, {"date": "2018-01-19", "close": 33.15, "volume": 163066.0}, {"date": "2018-01-22", "close": 34.75, "volume": 131703.0}, {"date": "2018-01-23", "close": 34.1, "volume": 145894.0}, {"date": "2018-01-24", "close": 33.7, "volume": 197900.0}, {"date": "2018-01-25", "close": 34.2, "volume": 170535.0}, {"date": "2018-01-26", "close": 34.65, "volume": 110943.0}, {"date": "2018-01-29", "close": 34.55, "volume": 78786.0}, {"date": "2018-01-30", "close": 34.5, "volume": 76944.0}, {"date": "2018-01-31", "close": 34.1, "volume": 151249.0}, {"date": "2018-02-01", "close": 34.0, "volume": 142991.0}, {"date": "2018-02-02", "close": 33.25, "volume": 215000.0}, {"date": "2018-02-05", "close": 31.65, "volume": 302294.0}, {"date": "2018-02-06", "close": 31.2, "volume": 258251.0}, {"date": "2018-02-07", "close": 31.45, "volume": 144940.0}, {"date": "2018-02-08", "close": 31.6, "volume": 149108.0}, {"date": "2018-02-09", "close": 31.75, "volume": 123863.0}, {"date": "2018-02-12", "close": 31.3, "volume": 136492.0}, {"date": "2018-02-13", "close": 31.3, "volume": 93192.0}, {"date": "2018-02-14", "close": 31.8, "volume": 86429.0}, {"date": "2018-02-15", "close": 36.0, "volume": 317007.0}, {"date": "2018-02-16", "close": 36.0, "volume": 211407.0}, {"date": "2018-02-20", "close": 35.4, "volume": 198113.0}, {"date": "2018-02-21", "close": 35.45, "volume": 93067.0}, {"date": "2018-02-22", "close": 34.9, "volume": 132031.0}, {"date": "2018-02-23", "close": 35.0, "volume": 160721.0}, {"date": "2018-02-26", "close": 35.05, "volume": 134806.0}, {"date": "2018-02-27", "close": 35.05, "volume": 211997.0}, {"date": "2018-02-28", "close": 35.05, "volume": 138046.0}, {"date": "2018-03-01", "close": 35.35, "volume": 128191.0}, {"date": "2018-03-02", "close": 35.45, "volume": 87544.0}, {"date": "2018-03-05", "close": 35.9, "volume": 183718.0}, {"date": "2018-03-06", "close": 36.4, "volume": 116052.0}, {"date": "2018-03-07", "close": 36.7, "volume": 105487.0}, {"date": "2018-03-08", "close": 36.0, "volume": 63364.0}, {"date": "2018-03-09", "close": 36.65, "volume": 97203.0}, {"date": "2018-03-12", "close": 37.05, "volume": 74321.0}, {"date": "2018-03-13", "close": 36.3, "volume": 64955.0}, {"date": "2018-03-14", "close": 36.0, "volume": 105084.0}, {"date": "2018-03-15", "close": 35.25, "volume": 78763.0}, {"date": "2018-03-16", "close": 35.45, "volume": 359103.0}, {"date": "2018-03-19", "close": 34.75, "volume": 112990.0}, {"date": "2018-03-20", "close": 35.1, "volume": 105265.0}, {"date": "2018-03-21", "close": 34.7, "volume": 82576.0}, {"date": "2018-03-22", "close": 33.9, "volume": 77685.0}, {"date": "2018-03-23", "close": 32.45, "volume": 164650.0}, {"date": "2018-03-26", "close": 33.0, "volume": 128612.0}, {"date": "2018-03-27", "close": 32.8, "volume": 110096.0}, {"date": "2018-03-28", "close": 32.7, "volume": 51664.0}, {"date": "2018-03-29", "close": 33.1, "volume": 135442.0}, {"date": "2018-04-02", "close": 32.2, "volume": 104577.0}, {"date": "2018-04-03", "close": 32.1, "volume": 182833.0}, {"date": "2018-04-04", "close": 32.8, "volume": 161225.0}, {"date": "2018-04-05", "close": 32.9, "volume": 59103.0}, {"date": "2018-04-06", "close": 32.55, "volume": 76240.0}, {"date": "2018-04-09", "close": 32.65, "volume": 73880.0}, {"date": "2018-04-10", "close": 33.0, "volume": 68402.0}, {"date": "2018-04-11", "close": 32.4, "volume": 92763.0}, {"date": "2018-04-12", "close": 32.6, "volume": 85279.0}, {"date": "2018-04-13", "close": 32.5, "volume": 35972.0}, {"date": "2018-04-16", "close": 33.25, "volume": 68200.0}, {"date": "2018-04-17", "close": 33.7, "volume": 92983.0}, {"date": "2018-04-18", "close": 33.7, "volume": 61131.0}, {"date": "2018-04-19", "close": 33.75, "volume": 70821.0}, {"date": "2018-04-20", "close": 33.05, "volume": 46127.0}, {"date": "2018-04-23", "close": 32.7, "volume": 81553.0}, {"date": "2018-04-24", "close": 32.5, "volume": 84746.0}, {"date": "2018-04-25", "close": 32.7, "volume": 67316.0}, {"date": "2018-04-26", "close": 32.75, "volume": 95733.0}, {"date": "2018-04-27", "close": 32.55, "volume": 36803.0}, {"date": "2018-04-30", "close": 32.65, "volume": 71024.0}, {"date": "2018-05-01", "close": 32.4, "volume": 60661.0}, {"date": "2018-05-02", "close": 32.3, "volume": 51633.0}, {"date": "2018-05-03", "close": 32.1, "volume": 65410.0}, {"date": "2018-05-04", "close": 33.1, "volume": 67301.0}, {"date": "2018-05-07", "close": 33.65, "volume": 86216.0}, {"date": "2018-05-08", "close": 31.325, "volume": 214521.0}, {"date": "2018-05-09", "close": 31.375, "volume": 44242.0}, {"date": "2018-05-10", "close": 31.0, "volume": 124055.0}, {"date": "2018-05-11", "close": 31.3, "volume": 67182.0}, {"date": "2018-05-14", "close": 31.3, "volume": 79793.0}, {"date": "2018-05-15", "close": 31.3, "volume": 62054.0}, {"date": "2018-05-16", "close": 31.8, "volume": 87352.0}, {"date": "2018-05-17", "close": 32.45, "volume": 87288.0}, {"date": "2018-05-18", "close": 32.3, "volume": 104299.0}, {"date": "2018-05-21", "close": 32.8, "volume": 102841.0}, {"date": "2018-05-22", "close": 32.75, "volume": 122752.0}, {"date": "2018-05-23", "close": 32.35, "volume": 122832.0}, {"date": "2018-05-24", "close": 32.5, "volume": 142308.0}, {"date": "2018-05-25", "close": 32.85, "volume": 139142.0}, {"date": "2018-05-29", "close": 32.2, "volume": 109750.0}, {"date": "2018-05-30", "close": 32.7, "volume": 226916.0}, {"date": "2018-05-31", "close": 32.3, "volume": 151366.0}, {"date": "2018-06-01", "close": 33.55, "volume": 175184.0}, {"date": "2018-06-04", "close": 32.95, "volume": 160100.0}, {"date": "2018-06-05", "close": 33.05, "volume": 92928.0}, {"date": "2018-06-06", "close": 33.4, "volume": 103632.0}, {"date": "2018-06-07", "close": 33.6, "volume": 81415.0}, {"date": "2018-06-08", "close": 33.9, "volume": 92110.0}, {"date": "2018-06-11", "close": 33.65, "volume": 107367.0}, {"date": "2018-06-12", "close": 33.4, "volume": 172487.0}, {"date": "2018-06-13", "close": 34.1, "volume": 99865.0}, {"date": "2018-06-14", "close": 34.45, "volume": 77896.0}, {"date": "2018-06-15", "close": 35.2, "volume": 230059.0}, {"date": "2018-06-18", "close": 35.25, "volume": 90663.0}, {"date": "2018-06-19", "close": 34.75, "volume": 92560.0}, {"date": "2018-06-20", "close": 35.15, "volume": 72364.0}, {"date": "2018-06-21", "close": 34.85, "volume": 70668.0}, {"date": "2018-06-22", "close": 35.0, "volume": 233631.0}, {"date": "2018-06-25", "close": 34.65, "volume": 89245.0}, {"date": "2018-06-26", "close": 34.7, "volume": 155054.0}, {"date": "2018-06-27", "close": 34.25, "volume": 68523.0}, {"date": "2018-06-28", "close": 34.1, "volume": 51490.0}, {"date": "2018-06-29", "close": 34.2, "volume": 75125.0}, {"date": "2018-07-02", "close": 34.55, "volume": 70435.0}, {"date": "2018-07-03", "close": 34.35, "volume": 61000.0}, {"date": "2018-07-05", "close": 35.05, "volume": 78542.0}, {"date": "2018-07-06", "close": 35.6, "volume": 53810.0}, {"date": "2018-07-09", "close": 35.5, "volume": 51011.0}, {"date": "2018-07-10", "close": 35.8, "volume": 70230.0}, {"date": "2018-07-11", "close": 35.55, "volume": 59665.0}, {"date": "2018-07-12", "close": 35.4, "volume": 53242.0}, {"date": "2018-07-13", "close": 35.45, "volume": 36916.0}, {"date": "2018-07-16", "close": 35.0, "volume": 70255.0}, {"date": "2018-07-17", "close": 35.1, "volume": 42166.0}, {"date": "2018-07-18", "close": 34.65, "volume": 56037.0}, {"date": "2018-07-19", "close": 35.0, "volume": 60401.0}, {"date": "2018-07-20", "close": 35.45, "volume": 96024.0}, {"date": "2018-07-23", "close": 35.05, "volume": 60979.0}, {"date": "2018-07-24", "close": 34.8, "volume": 78995.0}, {"date": "2018-07-25", "close": 34.95, "volume": 78036.0}, {"date": "2018-07-26", "close": 34.925, "volume": 122529.0}, {"date": "2018-07-27", "close": 34.4, "volume": 118770.0}, {"date": "2018-07-30", "close": 34.325, "volume": 118947.0}, {"date": "2018-07-31", "close": 35.25, "volume": 93084.0}, {"date": "2018-08-01", "close": 34.75, "volume": 66504.0}, {"date": "2018-08-02", "close": 34.85, "volume": 57274.0}, {"date": "2018-08-03", "close": 34.9, "volume": 46567.0}, {"date": "2018-08-06", "close": 35.0, "volume": 57083.0}, {"date": "2018-08-07", "close": 35.5, "volume": 117616.0}, {"date": "2018-08-08", "close": 40.1, "volume": 504059.0}, {"date": "2018-08-09", "close": 40.35, "volume": 264057.0}, {"date": "2018-08-10", "close": 39.85, "volume": 186039.0}, {"date": "2018-08-13", "close": 39.75, "volume": 202623.0}, {"date": "2018-08-14", "close": 39.5, "volume": 224982.0}, {"date": "2018-08-15", "close": 39.4, "volume": 104144.0}, {"date": "2018-08-16", "close": 40.0, "volume": 206873.0}, {"date": "2018-08-17", "close": 40.65, "volume": 374190.0}, {"date": "2018-08-20", "close": 40.9, "volume": 117610.0}, {"date": "2018-08-21", "close": 41.25, "volume": 127237.0}, {"date": "2018-08-22", "close": 41.45, "volume": 96666.0}, {"date": "2018-08-23", "close": 40.45, "volume": 60801.0}, {"date": "2018-08-24", "close": 40.55, "volume": 83115.0}, {"date": "2018-08-27", "close": 40.5, "volume": 69917.0}, {"date": "2018-08-28", "close": 40.7, "volume": 56144.0}, {"date": "2018-08-29", "close": 40.55, "volume": 51694.0}, {"date": "2018-08-30", "close": 40.45, "volume": 79319.0}, {"date": "2018-08-31", "close": 40.85, "volume": 73245.0}, {"date": "2018-09-04", "close": 40.1, "volume": 114485.0}, {"date": "2018-09-05", "close": 40.05, "volume": 209046.0}, {"date": "2018-09-06", "close": 40.1, "volume": 85941.0}, {"date": "2018-09-07", "close": 40.2, "volume": 105969.0}, {"date": "2018-09-10", "close": 38.95, "volume": 127495.0}, {"date": "2018-09-11", "close": 38.95, "volume": 101655.0}, {"date": "2018-09-12", "close": 39.0, "volume": 105631.0}, {"date": "2018-09-13", "close": 38.9, "volume": 95487.0}, {"date": "2018-09-14", "close": 39.15, "volume": 131129.0}, {"date": "2018-09-17", "close": 38.85, "volume": 100643.0}, {"date": "2018-09-18", "close": 38.65, "volume": 76639.0}, {"date": "2018-09-19", "close": 38.45, "volume": 141563.0}, {"date": "2018-09-20", "close": 38.95, "volume": 89124.0}, {"date": "2018-09-21", "close": 38.6, "volume": 243252.0}, {"date": "2018-09-24", "close": 38.45, "volume": 73592.0}, {"date": "2018-09-25", "close": 37.9, "volume": 129924.0}, {"date": "2018-09-26", "close": 37.65, "volume": 84398.0}, {"date": "2018-09-27", "close": 37.25, "volume": 167300.0}, {"date": "2018-09-28", "close": 37.65, "volume": 67580.0}, {"date": "2018-10-01", "close": 37.14, "volume": 68855.0}, {"date": "2018-10-02", "close": 37.07, "volume": 87680.0}, {"date": "2018-10-03", "close": 37.45, "volume": 104588.0}, {"date": "2018-10-04", "close": 37.06, "volume": 82608.0}, {"date": "2018-10-05", "close": 36.67, "volume": 161684.0}, {"date": "2018-10-08", "close": 37.54, "volume": 112895.0}, {"date": "2018-10-09", "close": 37.37, "volume": 130735.0}, {"date": "2018-10-10", "close": 35.65, "volume": 131184.0}, {"date": "2018-10-11", "close": 35.29, "volume": 142455.0}, {"date": "2018-10-12", "close": 34.68, "volume": 98393.0}, {"date": "2018-10-15", "close": 34.07, "volume": 105534.0}, {"date": "2018-10-16", "close": 35.34, "volume": 159390.0}, {"date": "2018-10-17", "close": 35.1, "volume": 113504.0}, {"date": "2018-10-18", "close": 35.98, "volume": 130386.0}, {"date": "2018-10-19", "close": 35.96, "volume": 113590.0}, {"date": "2018-10-22", "close": 35.9, "volume": 143186.0}, {"date": "2018-10-23", "close": 35.67, "volume": 101363.0}, {"date": "2018-10-24", "close": 34.82, "volume": 64847.0}, {"date": "2018-10-25", "close": 35.35, "volume": 100043.0}, {"date": "2018-10-26", "close": 35.41, "volume": 106269.0}, {"date": "2018-10-29", "close": 35.48, "volume": 71088.0}, {"date": "2018-10-30", "close": 36.55, "volume": 91940.0}, {"date": "2018-10-31", "close": 36.0, "volume": 92275.0}, {"date": "2018-11-01", "close": 36.1, "volume": 75618.0}, {"date": "2018-11-02", "close": 36.66, "volume": 84117.0}, {"date": "2018-11-05", "close": 37.0, "volume": 159604.0}, {"date": "2018-11-06", "close": 32.6, "volume": 457032.0}, {"date": "2018-11-07", "close": 32.9, "volume": 144414.0}, {"date": "2018-11-08", "close": 34.31, "volume": 139144.0}, {"date": "2018-11-09", "close": 32.98, "volume": 132268.0}, {"date": "2018-11-12", "close": 32.67, "volume": 81943.0}, {"date": "2018-11-13", "close": 32.98, "volume": 116881.0}, {"date": "2018-11-14", "close": 32.99, "volume": 169939.0}, {"date": "2018-11-15", "close": 33.12, "volume": 101885.0}, {"date": "2018-11-16", "close": 32.96, "volume": 115990.0}, {"date": "2018-11-19", "close": 32.6, "volume": 88988.0}, {"date": "2018-11-20", "close": 32.11, "volume": 111909.0}, {"date": "2018-11-21", "close": 32.57, "volume": 64697.0}, {"date": "2018-11-23", "close": 32.97, "volume": 38276.0}, {"date": "2018-11-26", "close": 32.98, "volume": 57204.0}, {"date": "2018-11-27", "close": 33.11, "volume": 112351.0}, {"date": "2018-11-28", "close": 33.9, "volume": 63312.0}, {"date": "2018-11-29", "close": 33.39, "volume": 54722.0}, {"date": "2018-11-30", "close": 33.06, "volume": 143265.0}, {"date": "2018-12-03", "close": 33.56, "volume": 105672.0}, {"date": "2018-12-04", "close": 31.81, "volume": 111950.0}, {"date": "2018-12-06", "close": 31.46, "volume": 141148.0}, {"date": "2018-12-07", "close": 30.92, "volume": 75697.0}, {"date": "2018-12-10", "close": 30.96, "volume": 79858.0}, {"date": "2018-12-11", "close": 31.01, "volume": 74294.0}, {"date": "2018-12-12", "close": 31.4, "volume": 76219.0}, {"date": "2018-12-13", "close": 30.83, "volume": 71227.0}, {"date": "2018-12-14", "close": 30.53, "volume": 71004.0}, {"date": "2018-12-17", "close": 30.03, "volume": 176807.0}, {"date": "2018-12-18", "close": 29.83, "volume": 97549.0}, {"date": "2018-12-19", "close": 29.39, "volume": 73307.0}, {"date": "2018-12-20", "close": 28.8, "volume": 80249.0}, {"date": "2018-12-21", "close": 28.09, "volume": 460205.0}, {"date": "2018-12-24", "close": 27.68, "volume": 62444.0}, {"date": "2018-12-26", "close": 29.22, "volume": 100802.0}, {"date": "2018-12-27", "close": 29.47, "volume": 88750.0}, {"date": "2018-12-28", "close": 29.59, "volume": 80618.0}, {"date": "2018-12-31", "close": 29.89, "volume": 77258.0}, {"date": "2019-01-02", "close": 30.99, "volume": 137006.0}, {"date": "2019-01-03", "close": 30.9, "volume": 110145.0}, {"date": "2019-01-04", "close": 32.21, "volume": 100050.0}, {"date": "2019-01-07", "close": 32.62, "volume": 201008.0}, {"date": "2019-01-08", "close": 33.54, "volume": 183878.0}, {"date": "2019-01-09", "close": 34.15, "volume": 82558.0}, {"date": "2019-01-10", "close": 34.45, "volume": 125654.0}, {"date": "2019-01-11", "close": 34.01, "volume": 79386.0}, {"date": "2019-01-14", "close": 33.57, "volume": 70149.0}, {"date": "2019-01-15", "close": 33.48, "volume": 50237.0}, {"date": "2019-01-16", "close": 34.15, "volume": 62203.0}, {"date": "2019-01-17", "close": 34.08, "volume": 73777.0}, {"date": "2019-01-18", "close": 34.08, "volume": 58079.0}, {"date": "2019-01-22", "close": 33.87, "volume": 192181.0}, {"date": "2019-01-23", "close": 34.26, "volume": 127104.0}, {"date": "2019-01-24", "close": 34.78, "volume": 49510.0}, {"date": "2019-01-25", "close": 34.76, "volume": 61816.0}, {"date": "2019-01-28", "close": 34.55, "volume": 57509.0}, {"date": "2019-01-29", "close": 34.55, "volume": 43268.0}, {"date": "2019-01-30", "close": 34.7, "volume": 51235.0}, {"date": "2019-01-31", "close": 35.05, "volume": 69494.0}, {"date": "2019-02-01", "close": 34.85, "volume": 59719.0}, {"date": "2019-02-04", "close": 35.24, "volume": 96463.0}, {"date": "2019-02-05", "close": 34.99, "volume": 94939.0}, {"date": "2019-02-06", "close": 35.11, "volume": 57676.0}, {"date": "2019-02-07", "close": 34.6, "volume": 130838.0}, {"date": "2019-02-08", "close": 34.24, "volume": 95885.0}, {"date": "2019-02-11", "close": 34.64, "volume": 92373.0}, {"date": "2019-02-12", "close": 34.75, "volume": 97550.0}, {"date": "2019-02-13", "close": 35.37, "volume": 148074.0}, {"date": "2019-02-14", "close": 37.58, "volume": 280010.0}, {"date": "2019-02-15", "close": 36.35, "volume": 127766.0}, {"date": "2019-02-19", "close": 36.71, "volume": 150388.0}, {"date": "2019-02-20", "close": 37.08, "volume": 177588.0}, {"date": "2019-02-21", "close": 36.88, "volume": 80603.0}, {"date": "2019-02-22", "close": 36.98, "volume": 104112.0}, {"date": "2019-02-25", "close": 37.16, "volume": 73523.0}, {"date": "2019-02-26", "close": 37.23, "volume": 114662.0}, {"date": "2019-02-27", "close": 37.04, "volume": 93649.0}, {"date": "2019-02-28", "close": 36.96, "volume": 106643.0}, {"date": "2019-03-01", "close": 37.19, "volume": 144424.0}, {"date": "2019-03-04", "close": 36.87, "volume": 122335.0}, {"date": "2019-03-05", "close": 36.15, "volume": 67184.0}, {"date": "2019-03-06", "close": 35.13, "volume": 109897.0}, {"date": "2019-03-07", "close": 34.51, "volume": 119468.0}, {"date": "2019-03-08", "close": 34.64, "volume": 103413.0}, {"date": "2019-03-11", "close": 35.48, "volume": 86005.0}, {"date": "2019-03-12", "close": 34.85, "volume": 85439.0}, {"date": "2019-03-13", "close": 35.38, "volume": 137316.0}, {"date": "2019-03-14", "close": 35.16, "volume": 132379.0}, {"date": "2019-03-15", "close": 34.56, "volume": 368277.0}, {"date": "2019-03-18", "close": 34.35, "volume": 157228.0}, {"date": "2019-03-19", "close": 33.97, "volume": 139910.0}, {"date": "2019-03-20", "close": 33.55, "volume": 125863.0}, {"date": "2019-03-21", "close": 33.95, "volume": 154568.0}, {"date": "2019-03-22", "close": 32.64, "volume": 93630.0}, {"date": "2019-03-25", "close": 32.86, "volume": 69479.0}, {"date": "2019-03-26", "close": 32.8, "volume": 67933.0}, {"date": "2019-03-27", "close": 32.64, "volume": 68026.0}, {"date": "2019-03-28", "close": 32.86, "volume": 68984.0}, {"date": "2019-03-29", "close": 32.23, "volume": 126506.0}, {"date": "2019-04-01", "close": 32.54, "volume": 57129.0}, {"date": "2019-04-02", "close": 32.09, "volume": 66967.0}, {"date": "2019-04-03", "close": 32.03, "volume": 81928.0}, {"date": "2019-04-04", "close": 32.55, "volume": 71737.0}, {"date": "2019-04-05", "close": 32.67, "volume": 198333.0}, {"date": "2019-04-08", "close": 32.84, "volume": 105490.0}, {"date": "2019-04-09", "close": 32.53, "volume": 99794.0}, {"date": "2019-04-10", "close": 33.1, "volume": 140892.0}, {"date": "2019-04-11", "close": 33.09, "volume": 46152.0}, {"date": "2019-04-12", "close": 32.96, "volume": 47083.0}, {"date": "2019-04-15", "close": 32.59, "volume": 62762.0}, {"date": "2019-04-16", "close": 32.85, "volume": 72060.0}, {"date": "2019-04-17", "close": 32.81, "volume": 65511.0}, {"date": "2019-04-18", "close": 32.85, "volume": 90367.0}, {"date": "2019-04-22", "close": 32.58, "volume": 52465.0}, {"date": "2019-04-23", "close": 33.01, "volume": 54076.0}, {"date": "2019-04-24", "close": 32.83, "volume": 59732.0}, {"date": "2019-04-25", "close": 32.23, "volume": 45665.0}, {"date": "2019-04-26", "close": 32.69, "volume": 62927.0}, {"date": "2019-04-29", "close": 33.22, "volume": 70872.0}, {"date": "2019-04-30", "close": 32.7, "volume": 135749.0}, {"date": "2019-05-01", "close": 32.53, "volume": 183121.0}, {"date": "2019-05-02", "close": 31.78, "volume": 92985.0}, {"date": "2019-05-03", "close": 32.68, "volume": 88877.0}, {"date": "2019-05-06", "close": 32.86, "volume": 108709.0}, {"date": "2019-05-07", "close": 29.2, "volume": 281334.0}, {"date": "2019-05-08", "close": 29.53, "volume": 367699.0}, {"date": "2019-05-09", "close": 29.2, "volume": 135956.0}, {"date": "2019-05-10", "close": 29.59, "volume": 119971.0}, {"date": "2019-05-13", "close": 29.25, "volume": 231012.0}, {"date": "2019-05-14", "close": 29.54, "volume": 141372.0}, {"date": "2019-05-15", "close": 29.98, "volume": 121423.0}, {"date": "2019-05-16", "close": 30.16, "volume": 130055.0}, {"date": "2019-05-17", "close": 29.15, "volume": 77090.0}, {"date": "2019-05-20", "close": 28.93, "volume": 90355.0}, {"date": "2019-05-21", "close": 28.26, "volume": 117971.0}, {"date": "2019-05-22", "close": 28.45, "volume": 160706.0}, {"date": "2019-05-23", "close": 27.25, "volume": 123502.0}, {"date": "2019-05-24", "close": 27.61, "volume": 77610.0}, {"date": "2019-05-28", "close": 26.96, "volume": 130766.0}, {"date": "2019-05-29", "close": 27.15, "volume": 193580.0}, {"date": "2019-05-30", "close": 27.28, "volume": 103993.0}, {"date": "2019-05-31", "close": 27.17, "volume": 166323.0}, {"date": "2019-06-03", "close": 26.8, "volume": 149807.0}, {"date": "2019-06-04", "close": 27.66, "volume": 247946.0}, {"date": "2019-06-05", "close": 27.45, "volume": 117166.0}, {"date": "2019-06-06", "close": 26.47, "volume": 184408.0}, {"date": "2019-06-07", "close": 26.69, "volume": 196290.0}, {"date": "2019-06-10", "close": 27.18, "volume": 148537.0}, {"date": "2019-06-11", "close": 27.37, "volume": 137855.0}, {"date": "2019-06-12", "close": 27.02, "volume": 71906.0}, {"date": "2019-06-13", "close": 27.46, "volume": 102311.0}, {"date": "2019-06-14", "close": 27.46, "volume": 86396.0}, {"date": "2019-06-17", "close": 27.45, "volume": 99777.0}, {"date": "2019-06-18", "close": 28.03, "volume": 57088.0}, {"date": "2019-06-19", "close": 27.94, "volume": 83395.0}, {"date": "2019-06-20", "close": 27.88, "volume": 118068.0}, {"date": "2019-06-21", "close": 27.68, "volume": 245468.0}, {"date": "2019-06-24", "close": 27.01, "volume": 121439.0}, {"date": "2019-06-25", "close": 27.57, "volume": 114115.0}, {"date": "2019-06-26", "close": 27.33, "volume": 112929.0}, {"date": "2019-06-27", "close": 27.08, "volume": 134706.0}, {"date": "2019-06-28", "close": 27.24, "volume": 751527.0}, {"date": "2019-07-01", "close": 27.23, "volume": 134656.0}, {"date": "2019-07-02", "close": 26.74, "volume": 138245.0}, {"date": "2019-07-03", "close": 27.06, "volume": 55403.0}, {"date": "2019-07-05", "close": 27.27, "volume": 69661.0}, {"date": "2019-07-08", "close": 27.15, "volume": 84062.0}, {"date": "2019-07-09", "close": 26.93, "volume": 85152.0}, {"date": "2019-07-10", "close": 26.97, "volume": 114546.0}, {"date": "2019-07-11", "close": 26.89, "volume": 105374.0}, {"date": "2019-07-12", "close": 27.26, "volume": 111955.0}, {"date": "2019-07-15", "close": 26.95, "volume": 118312.0}, {"date": "2019-07-16", "close": 26.93, "volume": 110923.0}, {"date": "2019-07-17", "close": 26.12, "volume": 253037.0}, {"date": "2019-07-18", "close": 25.8, "volume": 224074.0}, {"date": "2019-07-19", "close": 26.36, "volume": 151640.0}, {"date": "2019-07-22", "close": 25.99, "volume": 86393.0}, {"date": "2019-07-23", "close": 26.18, "volume": 79800.0}, {"date": "2019-07-24", "close": 26.68, "volume": 102224.0}, {"date": "2019-07-25", "close": 26.43, "volume": 66267.0}, {"date": "2019-07-26", "close": 26.82, "volume": 92180.0}, {"date": "2019-07-29", "close": 26.58, "volume": 66518.0}, {"date": "2019-07-30", "close": 26.67, "volume": 128050.0}, {"date": "2019-07-31", "close": 26.85, "volume": 150698.0}, {"date": "2019-08-01", "close": 26.35, "volume": 85061.0}, {"date": "2019-08-02", "close": 25.69, "volume": 113187.0}, {"date": "2019-08-05", "close": 24.64, "volume": 93962.0}, {"date": "2019-08-06", "close": 24.65, "volume": 95724.0}, {"date": "2019-08-07", "close": 25.4, "volume": 208289.0}, {"date": "2019-08-08", "close": 26.34, "volume": 183998.0}, {"date": "2019-08-09", "close": 25.52, "volume": 144200.0}, {"date": "2019-08-12", "close": 25.08, "volume": 171565.0}, {"date": "2019-08-13", "close": 24.96, "volume": 309560.0}, {"date": "2019-08-14", "close": 23.99, "volume": 199412.0}, {"date": "2019-08-15", "close": 24.37, "volume": 142279.0}, {"date": "2019-08-16", "close": 24.98, "volume": 101258.0}, {"date": "2019-08-19", "close": 24.59, "volume": 160758.0}, {"date": "2019-08-20", "close": 24.53, "volume": 121954.0}, {"date": "2019-08-21", "close": 24.72, "volume": 119756.0}, {"date": "2019-08-22", "close": 24.32, "volume": 85730.0}, {"date": "2019-08-23", "close": 22.97, "volume": 159502.0}, {"date": "2019-08-26", "close": 23.46, "volume": 193692.0}, {"date": "2019-08-27", "close": 22.87, "volume": 171398.0}, {"date": "2019-08-28", "close": 22.86, "volume": 146253.0}, {"date": "2019-08-29", "close": 22.97, "volume": 79262.0}, {"date": "2019-08-30", "close": 22.92, "volume": 146790.0}, {"date": "2019-09-03", "close": 22.36, "volume": 276686.0}, {"date": "2019-09-04", "close": 22.37, "volume": 462619.0}, {"date": "2019-09-05", "close": 22.35, "volume": 581860.0}, {"date": "2019-09-06", "close": 22.03, "volume": 351683.0}, {"date": "2019-09-09", "close": 23.16, "volume": 606750.0}, {"date": "2019-09-10", "close": 25.63, "volume": 418329.0}, {"date": "2019-09-11", "close": 26.54, "volume": 241272.0}, {"date": "2019-09-12", "close": 27.12, "volume": 306209.0}, {"date": "2019-09-13", "close": 27.77, "volume": 278539.0}, {"date": "2019-09-16", "close": 28.19, "volume": 232571.0}, {"date": "2019-09-17", "close": 27.99, "volume": 214701.0}, {"date": "2019-09-18", "close": 27.33, "volume": 249148.0}, {"date": "2019-09-19", "close": 26.84, "volume": 190550.0}, {"date": "2019-09-20", "close": 26.22, "volume": 1696655.0}, {"date": "2019-09-23", "close": 25.72, "volume": 227428.0}, {"date": "2019-09-24", "close": 23.38, "volume": 620215.0}, {"date": "2019-09-25", "close": 23.81, "volume": 313721.0}, {"date": "2019-09-26", "close": 23.19, "volume": 267738.0}, {"date": "2019-09-27", "close": 22.67, "volume": 278281.0}, {"date": "2019-09-30", "close": 22.43, "volume": 280371.0}, {"date": "2019-10-01", "close": 21.5, "volume": 234963.0}, {"date": "2019-10-02", "close": 21.59, "volume": 318686.0}, {"date": "2019-10-03", "close": 21.3, "volume": 230588.0}, {"date": "2019-10-04", "close": 20.61, "volume": 231233.0}, {"date": "2019-10-07", "close": 20.56, "volume": 334650.0}, {"date": "2019-10-08", "close": 19.125, "volume": 550802.0}, {"date": "2019-10-09", "close": 18.52, "volume": 444052.0}, {"date": "2019-10-10", "close": 18.07, "volume": 280047.0}, {"date": "2019-10-11", "close": 18.64, "volume": 285863.0}, {"date": "2019-10-14", "close": 18.22, "volume": 276039.0}, {"date": "2019-10-15", "close": 18.35, "volume": 422499.0}, {"date": "2019-10-16", "close": 18.31, "volume": 271494.0}, {"date": "2019-10-17", "close": 18.38, "volume": 318281.0}, {"date": "2019-10-18", "close": 17.84, "volume": 209415.0}, {"date": "2019-10-21", "close": 17.9, "volume": 163187.0}, {"date": "2019-10-22", "close": 18.37, "volume": 294113.0}, {"date": "2019-10-23", "close": 18.37, "volume": 166978.0}, {"date": "2019-10-24", "close": 18.13, "volume": 163826.0}, {"date": "2019-10-25", "close": 18.43, "volume": 171349.0}, {"date": "2019-10-28", "close": 18.73, "volume": 179248.0}, {"date": "2019-10-29", "close": 18.9, "volume": 242031.0}, {"date": "2019-10-30", "close": 18.58, "volume": 138660.0}, {"date": "2019-10-31", "close": 18.42, "volume": 186128.0}, {"date": "2019-11-01", "close": 19.07, "volume": 263504.0}, {"date": "2019-11-04", "close": 19.32, "volume": 206799.0}, {"date": "2019-11-05", "close": 19.56, "volume": 214270.0}, {"date": "2019-11-06", "close": 21.37, "volume": 521084.0}, {"date": "2019-11-07", "close": 21.23, "volume": 275798.0}, {"date": "2019-11-08", "close": 21.09, "volume": 217082.0}, {"date": "2019-11-11", "close": 21.97, "volume": 331301.0}, {"date": "2019-11-12", "close": 23.19, "volume": 381343.0}, {"date": "2019-11-13", "close": 22.86, "volume": 230372.0}, {"date": "2019-11-14", "close": 23.28, "volume": 278912.0}, {"date": "2019-11-15", "close": 23.15, "volume": 209390.0}, {"date": "2019-11-18", "close": 23.18, "volume": 232709.0}, {"date": "2019-11-19", "close": 22.93, "volume": 204439.0}, {"date": "2019-11-20", "close": 22.66, "volume": 294712.0}, {"date": "2019-11-21", "close": 23.07, "volume": 203923.0}, {"date": "2019-11-22", "close": 23.565, "volume": 211633.0}, {"date": "2019-11-25", "close": 24.05, "volume": 216583.0}, {"date": "2019-11-26", "close": 23.28, "volume": 186992.0}, {"date": "2019-11-27", "close": 23.72, "volume": 172006.0}, {"date": "2019-11-29", "close": 23.1, "volume": 157265.0}, {"date": "2019-12-02", "close": 23.46, "volume": 319362.0}, {"date": "2019-12-03", "close": 23.22, "volume": 166563.0}, {"date": "2019-12-04", "close": 23.97, "volume": 329989.0}, {"date": "2019-12-05", "close": 24.01, "volume": 302259.0}, {"date": "2019-12-06", "close": 23.88, "volume": 276211.0}, {"date": "2019-12-09", "close": 23.56, "volume": 195885.0}, {"date": "2019-12-10", "close": 23.15, "volume": 191334.0}, {"date": "2019-12-11", "close": 23.15, "volume": 178987.0}, {"date": "2019-12-12", "close": 24.37, "volume": 490132.0}, {"date": "2019-12-13", "close": 24.19, "volume": 156548.0}, {"date": "2019-12-16", "close": 24.75, "volume": 338219.0}, {"date": "2019-12-17", "close": 25.515, "volume": 268417.0}, {"date": "2019-12-18", "close": 25.655, "volume": 206944.0}, {"date": "2019-12-19", "close": 25.8, "volume": 189654.0}, {"date": "2019-12-20", "close": 25.66, "volume": 718498.0}, {"date": "2019-12-23", "close": 25.025, "volume": 188388.0}, {"date": "2019-12-24", "close": 25.16, "volume": 35257.0}, {"date": "2019-12-26", "close": 25.08, "volume": 47459.0}, {"date": "2019-12-27", "close": 24.74, "volume": 93848.0}, {"date": "2019-12-30", "close": 25.27, "volume": 333288.0}, {"date": "2019-12-31", "close": 25.28, "volume": 145686.0}, {"date": "2020-01-02", "close": 25.0, "volume": 159277.0}, {"date": "2020-01-03", "close": 25.01, "volume": 169847.0}, {"date": "2020-01-06", "close": 25.36, "volume": 174119.0}, {"date": "2020-01-07", "close": 25.28, "volume": 184382.0}, {"date": "2020-01-08", "close": 25.14, "volume": 149353.0}, {"date": "2020-01-09", "close": 24.93, "volume": 174169.0}, {"date": "2020-01-10", "close": 24.25, "volume": 151579.0}, {"date": "2020-01-13", "close": 24.65, "volume": 106465.0}, {"date": "2020-01-14", "close": 24.81, "volume": 108326.0}, {"date": "2020-01-15", "close": 25.1, "volume": 105345.0}, {"date": "2020-01-16", "close": 25.24, "volume": 115756.0}, {"date": "2020-01-17", "close": 25.09, "volume": 126329.0}, {"date": "2020-01-21", "close": 24.52, "volume": 103656.0}, {"date": "2020-01-22", "close": 24.35, "volume": 69945.0}, {"date": "2020-01-23", "close": 24.675, "volume": 205736.0}, {"date": "2020-01-24", "close": 23.9, "volume": 120388.0}, {"date": "2020-01-27", "close": 23.3, "volume": 78486.0}, {"date": "2020-01-28", "close": 23.23, "volume": 73008.0}, {"date": "2020-01-29", "close": 22.95, "volume": 91938.0}, {"date": "2020-01-30", "close": 22.93, "volume": 71559.0}, {"date": "2020-01-31", "close": 22.62, "volume": 146586.0}, {"date": "2020-02-03", "close": 22.49, "volume": 252793.0}, {"date": "2020-02-04", "close": 23.12, "volume": 142288.0}, {"date": "2020-02-05", "close": 24.34, "volume": 143532.0}, {"date": "2020-02-06", "close": 24.41, "volume": 117445.0}, {"date": "2020-02-07", "close": 24.13, "volume": 91399.0}, {"date": "2020-02-10", "close": 23.91, "volume": 135918.0}, {"date": "2020-02-11", "close": 24.27, "volume": 91458.0}, {"date": "2020-02-12", "close": 24.06, "volume": 148292.0}, {"date": "2020-02-13", "close": 21.4, "volume": 375758.0}, {"date": "2020-02-14", "close": 20.77, "volume": 266375.0}, {"date": "2020-02-18", "close": 20.505, "volume": 214210.0}, {"date": "2020-02-19", "close": 20.27, "volume": 204108.0}, {"date": "2020-02-20", "close": 20.78, "volume": 148718.0}, {"date": "2020-02-21", "close": 20.26, "volume": 121316.0}, {"date": "2020-02-24", "close": 19.46, "volume": 242449.0}, {"date": "2020-02-25", "close": 19.05, "volume": 213473.0}, {"date": "2020-02-26", "close": 18.92, "volume": 213940.0}, {"date": "2020-02-27", "close": 18.35, "volume": 264651.0}, {"date": "2020-02-28", "close": 18.37, "volume": 268691.0}, {"date": "2020-03-02", "close": 19.06, "volume": 134049.0}, {"date": "2020-03-03", "close": 18.17, "volume": 207569.0}, {"date": "2020-03-04", "close": 18.84, "volume": 150274.0}, {"date": "2020-03-05", "close": 18.73, "volume": 237094.0}, {"date": "2020-03-06", "close": 19.2, "volume": 235911.0}, {"date": "2020-03-09", "close": 17.14, "volume": 230748.0}, {"date": "2020-03-10", "close": 16.8, "volume": 203593.0}, {"date": "2020-03-11", "close": 16.21, "volume": 182666.0}, {"date": "2020-03-12", "close": 14.63, "volume": 317878.0}, {"date": "2020-03-13", "close": 17.08, "volume": 383177.0}, {"date": "2020-03-16", "close": 15.66, "volume": 315224.0}, {"date": "2020-03-17", "close": 18.36, "volume": 328944.0}, {"date": "2020-03-18", "close": 19.47, "volume": 361524.0}, {"date": "2020-03-19", "close": 16.75, "volume": 432192.0}, {"date": "2020-03-20", "close": 17.36, "volume": 509961.0}, {"date": "2020-03-23", "close": 17.95, "volume": 303571.0}, {"date": "2020-03-24", "close": 18.3, "volume": 286689.0}, {"date": "2020-03-25", "close": 16.62, "volume": 242630.0}, {"date": "2020-03-26", "close": 17.73, "volume": 237291.0}, {"date": "2020-03-27", "close": 17.74, "volume": 173480.0}, {"date": "2020-03-30", "close": 18.13, "volume": 213864.0}, {"date": "2020-03-31", "close": 18.75, "volume": 286974.0}, {"date": "2020-04-01", "close": 17.83, "volume": 282065.0}, {"date": "2020-04-02", "close": 16.92, "volume": 322012.0}, {"date": "2020-04-03", "close": 17.12, "volume": 183036.0}, {"date": "2020-04-06", "close": 18.25, "volume": 199256.0}, {"date": "2020-04-07", "close": 17.82, "volume": 294535.0}, {"date": "2020-04-08", "close": 17.21, "volume": 247535.0}, {"date": "2020-04-09", "close": 17.78, "volume": 237146.0}, {"date": "2020-04-13", "close": 16.89, "volume": 130910.0}, {"date": "2020-04-14", "close": 17.43, "volume": 134689.0}, {"date": "2020-04-15", "close": 15.32, "volume": 179055.0}, {"date": "2020-04-16", "close": 15.2, "volume": 241966.0}, {"date": "2020-04-17", "close": 15.74, "volume": 214823.0}, {"date": "2020-04-20", "close": 14.82, "volume": 145271.0}, {"date": "2020-04-21", "close": 14.05, "volume": 182493.0}, {"date": "2020-04-22", "close": 13.78, "volume": 124024.0}, {"date": "2020-04-23", "close": 15.02, "volume": 231228.0}, {"date": "2020-04-24", "close": 15.28, "volume": 123158.0}, {"date": "2020-04-27", "close": 16.3, "volume": 145440.0}, {"date": "2020-04-28", "close": 17.11, "volume": 187087.0}, {"date": "2020-04-29", "close": 18.49, "volume": 195191.0}, {"date": "2020-04-30", "close": 16.97, "volume": 209292.0}, {"date": "2020-05-01", "close": 16.13, "volume": 231924.0}, {"date": "2020-05-04", "close": 15.69, "volume": 182344.0}, {"date": "2020-05-05", "close": 15.46, "volume": 167868.0}, {"date": "2020-05-06", "close": 13.23, "volume": 570617.0}, {"date": "2020-05-07", "close": 12.96, "volume": 365453.0}, {"date": "2020-05-08", "close": 14.6, "volume": 367716.0}, {"date": "2020-05-11", "close": 13.62, "volume": 230565.0}, {"date": "2020-05-12", "close": 12.88, "volume": 293020.0}, {"date": "2020-05-13", "close": 12.245, "volume": 556184.0}, {"date": "2020-05-14", "close": 12.33, "volume": 462929.0}, {"date": "2020-05-15", "close": 11.34, "volume": 515027.0}, {"date": "2020-05-18", "close": 11.65, "volume": 501573.0}, {"date": "2020-05-19", "close": 11.32, "volume": 247591.0}, {"date": "2020-05-20", "close": 11.42, "volume": 485093.0}, {"date": "2020-05-21", "close": 12.4, "volume": 978001.0}, {"date": "2020-05-22", "close": 12.05, "volume": 398807.0}, {"date": "2020-05-26", "close": 12.86, "volume": 415055.0}, {"date": "2020-05-27", "close": 14.07, "volume": 397239.0}, {"date": "2020-05-28", "close": 13.05, "volume": 224573.0}, {"date": "2020-05-29", "close": 12.96, "volume": 307566.0}, {"date": "2020-06-01", "close": 13.01, "volume": 269827.0}, {"date": "2020-06-02", "close": 13.47, "volume": 234443.0}, {"date": "2020-06-03", "close": 13.62, "volume": 213544.0}, {"date": "2020-06-04", "close": 14.23, "volume": 222102.0}, {"date": "2020-06-05", "close": 14.73, "volume": 298497.0}, {"date": "2020-06-08", "close": 15.47, "volume": 361499.0}, {"date": "2020-06-09", "close": 15.21, "volume": 229281.0}, {"date": "2020-06-10", "close": 14.96, "volume": 269003.0}, {"date": "2020-06-11", "close": 13.6, "volume": 375007.0}, {"date": "2020-06-12", "close": 13.77, "volume": 199478.0}, {"date": "2020-06-15", "close": 14.23, "volume": 159068.0}, {"date": "2020-06-16", "close": 14.6, "volume": 215242.0}, {"date": "2020-06-17", "close": 14.085, "volume": 177020.0}, {"date": "2020-06-18", "close": 14.26, "volume": 137043.0}, {"date": "2020-06-19", "close": 14.27, "volume": 478765.0}, {"date": "2020-06-22", "close": 13.62, "volume": 169780.0}, {"date": "2020-06-23", "close": 13.48, "volume": 186748.0}, {"date": "2020-06-24", "close": 13.0, "volume": 233184.0}, {"date": "2020-06-25", "close": 13.28, "volume": 196561.0}, {"date": "2020-06-26", "close": 13.02, "volume": 390648.0}, {"date": "2020-06-29", "close": 13.55, "volume": 184183.0}, {"date": "2020-06-30", "close": 13.76, "volume": 127907.0}, {"date": "2020-07-01", "close": 13.39, "volume": 178082.0}, {"date": "2020-07-02", "close": 13.54, "volume": 151789.0}, {"date": "2020-07-06", "close": 13.54, "volume": 134817.0}, {"date": "2020-07-07", "close": 13.22, "volume": 151428.0}, {"date": "2020-07-08", "close": 12.82, "volume": 213815.0}, {"date": "2020-07-09", "close": 12.46, "volume": 156257.0}, {"date": "2020-07-10", "close": 13.15, "volume": 225458.0}, {"date": "2020-07-13", "close": 13.25, "volume": 148932.0}, {"date": "2020-07-14", "close": 13.39, "volume": 114082.0}, {"date": "2020-07-15", "close": 13.96, "volume": 158854.0}, {"date": "2020-07-16", "close": 14.04, "volume": 100304.0}, {"date": "2020-07-17", "close": 14.11, "volume": 137807.0}, {"date": "2020-07-20", "close": 13.5, "volume": 162060.0}, {"date": "2020-07-21", "close": 13.81, "volume": 88212.0}, {"date": "2020-07-22", "close": 13.79, "volume": 76369.0}, {"date": "2020-07-23", "close": 14.22, "volume": 177373.0}, {"date": "2020-07-24", "close": 14.105, "volume": 96302.0}, {"date": "2020-07-27", "close": 14.35, "volume": 99832.0}, {"date": "2020-07-28", "close": 14.33, "volume": 92983.0}, {"date": "2020-07-29", "close": 14.66, "volume": 141855.0}, {"date": "2020-07-30", "close": 14.46, "volume": 157585.0}, {"date": "2020-07-31", "close": 14.22, "volume": 181988.0}, {"date": "2020-08-03", "close": 14.6, "volume": 118368.0}, {"date": "2020-08-04", "close": 15.29, "volume": 223652.0}, {"date": "2020-08-05", "close": 16.31, "volume": 351626.0}, {"date": "2020-08-06", "close": 16.995, "volume": 292981.0}, {"date": "2020-08-07", "close": 17.11, "volume": 229058.0}, {"date": "2020-08-10", "close": 17.61, "volume": 234005.0}, {"date": "2020-08-11", "close": 17.35, "volume": 204582.0}, {"date": "2020-08-12", "close": 17.63, "volume": 187957.0}, {"date": "2020-08-13", "close": 17.27, "volume": 100444.0}, {"date": "2020-08-14", "close": 17.73, "volume": 159421.0}, {"date": "2020-08-17", "close": 18.02, "volume": 217519.0}, {"date": "2020-08-18", "close": 17.82, "volume": 137749.0}, {"date": "2020-08-19", "close": 17.84, "volume": 114882.0}, {"date": "2020-08-20", "close": 17.07, "volume": 108695.0}, {"date": "2020-08-21", "close": 17.08, "volume": 138010.0}, {"date": "2020-08-24", "close": 17.85, "volume": 117160.0}, {"date": "2020-08-25", "close": 17.84, "volume": 114100.0}, {"date": "2020-08-26", "close": 17.43, "volume": 146562.0}, {"date": "2020-08-27", "close": 17.67, "volume": 120808.0}, {"date": "2020-08-28", "close": 17.97, "volume": 111869.0}, {"date": "2020-08-31", "close": 17.73, "volume": 193046.0}, {"date": "2020-09-01", "close": 17.81, "volume": 133934.0}, {"date": "2020-09-02", "close": 17.81, "volume": 182350.0}, {"date": "2020-09-03", "close": 17.98, "volume": 184671.0}, {"date": "2020-09-04", "close": 18.09, "volume": 158878.0}, {"date": "2020-09-08", "close": 16.74, "volume": 243181.0}, {"date": "2020-09-09", "close": 17.02, "volume": 225919.0}, {"date": "2020-09-10", "close": 16.76, "volume": 160577.0}, {"date": "2020-09-11", "close": 16.59, "volume": 149405.0}, {"date": "2020-09-14", "close": 19.2, "volume": 647905.0}, {"date": "2020-09-15", "close": 18.94, "volume": 306375.0}, {"date": "2020-09-16", "close": 19.6, "volume": 362936.0}, {"date": "2020-09-17", "close": 19.59, "volume": 205736.0}, {"date": "2020-09-18", "close": 20.06, "volume": 1191961.0}, {"date": "2020-09-21", "close": 18.66, "volume": 400411.0}, {"date": "2020-09-22", "close": 18.56, "volume": 246931.0}, {"date": "2020-09-23", "close": 17.96, "volume": 221929.0}, {"date": "2020-09-24", "close": 19.58, "volume": 373081.0}, {"date": "2020-09-25", "close": 19.57, "volume": 158863.0}, {"date": "2020-09-28", "close": 20.01, "volume": 440297.0}, {"date": "2020-09-29", "close": 19.64, "volume": 131127.0}, {"date": "2020-09-30", "close": 19.17, "volume": 204262.0}, {"date": "2020-10-01", "close": 19.09, "volume": 147532.0}, {"date": "2020-10-02", "close": 19.44, "volume": 180411.0}, {"date": "2020-10-05", "close": 19.79, "volume": 145816.0}, {"date": "2020-10-06", "close": 19.64, "volume": 255772.0}, {"date": "2020-10-07", "close": 19.72, "volume": 271986.0}, {"date": "2020-10-08", "close": 19.75, "volume": 141453.0}, {"date": "2020-10-09", "close": 19.61, "volume": 146823.0}, {"date": "2020-10-12", "close": 19.88, "volume": 168435.0}, {"date": "2020-10-13", "close": 20.17, "volume": 136127.0}, {"date": "2020-10-14", "close": 21.75, "volume": 840077.0}, {"date": "2020-10-15", "close": 22.63, "volume": 351197.0}, {"date": "2020-10-16", "close": 23.15, "volume": 295516.0}, {"date": "2020-10-19", "close": 22.58, "volume": 245232.0}, {"date": "2020-10-20", "close": 23.02, "volume": 217355.0}, {"date": "2020-10-21", "close": 22.94, "volume": 112338.0}, {"date": "2020-10-22", "close": 23.9, "volume": 210567.0}, {"date": "2020-10-23", "close": 23.845, "volume": 159988.0}, {"date": "2020-10-26", "close": 23.26, "volume": 195728.0}, {"date": "2020-10-27", "close": 23.1, "volume": 124089.0}, {"date": "2020-10-28", "close": 22.09, "volume": 190710.0}, {"date": "2020-10-29", "close": 21.985, "volume": 175515.0}, {"date": "2020-10-30", "close": 21.69, "volume": 145286.0}, {"date": "2020-11-02", "close": 22.38, "volume": 177967.0}, {"date": "2020-11-03", "close": 22.43, "volume": 191896.0}, {"date": "2020-11-04", "close": 18.64, "volume": 834185.0}, {"date": "2020-11-05", "close": 18.88, "volume": 313230.0}, {"date": "2020-11-06", "close": 18.18, "volume": 211157.0}, {"date": "2020-11-09", "close": 19.95, "volume": 412550.0}, {"date": "2020-11-10", "close": 21.54, "volume": 248259.0}, {"date": "2020-11-11", "close": 21.7, "volume": 190076.0}, {"date": "2020-11-12", "close": 20.41, "volume": 179700.0}, {"date": "2020-11-13", "close": 22.08, "volume": 253688.0}, {"date": "2020-11-16", "close": 22.74, "volume": 231705.0}, {"date": "2020-11-17", "close": 21.93, "volume": 102205.0}, {"date": "2020-11-18", "close": 21.52, "volume": 128707.0}, {"date": "2020-11-19", "close": 21.96, "volume": 99163.0}, {"date": "2020-11-20", "close": 21.36, "volume": 114800.0}, {"date": "2020-11-23", "close": 22.34, "volume": 128507.0}, {"date": "2020-11-24", "close": 23.19, "volume": 176800.0}, {"date": "2020-11-25", "close": 23.18, "volume": 135222.0}, {"date": "2020-11-27", "close": 23.3, "volume": 83228.0}, {"date": "2020-11-30", "close": 22.73, "volume": 214095.0}, {"date": "2020-12-01", "close": 23.49, "volume": 252834.0}, {"date": "2020-12-02", "close": 23.44, "volume": 142319.0}, {"date": "2020-12-03", "close": 23.12, "volume": 93491.0}, {"date": "2020-12-04", "close": 24.02, "volume": 161839.0}, {"date": "2020-12-07", "close": 23.73, "volume": 91906.0}, {"date": "2020-12-08", "close": 24.11, "volume": 120697.0}, {"date": "2020-12-09", "close": 23.55, "volume": 224303.0}, {"date": "2020-12-10", "close": 23.47, "volume": 102916.0}, {"date": "2020-12-11", "close": 23.0, "volume": 116113.0}, {"date": "2020-12-14", "close": 22.73, "volume": 155990.0}, {"date": "2020-12-15", "close": 24.51, "volume": 244496.0}, {"date": "2020-12-16", "close": 23.69, "volume": 205205.0}, {"date": "2020-12-17", "close": 23.05, "volume": 169405.0}, {"date": "2020-12-18", "close": 21.89, "volume": 767775.0}, {"date": "2020-12-21", "close": 22.65, "volume": 417054.0}, {"date": "2020-12-22", "close": 23.32, "volume": 186846.0}, {"date": "2020-12-23", "close": 24.15, "volume": 122561.0}, {"date": "2020-12-24", "close": 23.81, "volume": 65193.0}, {"date": "2020-12-28", "close": 24.08, "volume": 141779.0}, {"date": "2020-12-29", "close": 24.0, "volume": 112722.0}, {"date": "2020-12-30", "close": 24.44, "volume": 119047.0}, {"date": "2020-12-31", "close": 24.51, "volume": 161244.0}, {"date": "2021-01-04", "close": 24.19, "volume": 216817.0}, {"date": "2021-01-05", "close": 24.78, "volume": 275926.0}, {"date": "2021-01-06", "close": 24.92, "volume": 367500.0}, {"date": "2021-01-07", "close": 25.55, "volume": 199769.0}, {"date": "2021-01-08", "close": 25.18, "volume": 147285.0}, {"date": "2021-01-11", "close": 23.8, "volume": 250455.0}, {"date": "2021-01-12", "close": 24.66, "volume": 185360.0}, {"date": "2021-01-13", "close": 24.55, "volume": 114642.0}, {"date": "2021-01-14", "close": 25.36, "volume": 163580.0}, {"date": "2021-01-15", "close": 24.61, "volume": 159108.0}, {"date": "2021-01-19", "close": 25.71, "volume": 193917.0}, {"date": "2021-01-20", "close": 25.39, "volume": 142880.0}, {"date": "2021-01-21", "close": 24.9, "volume": 115848.0}, {"date": "2021-01-22", "close": 25.25, "volume": 125875.0}, {"date": "2021-01-25", "close": 25.18, "volume": 90780.0}, {"date": "2021-01-26", "close": 25.73, "volume": 103408.0}, {"date": "2021-01-27", "close": 24.34, "volume": 223672.0}, {"date": "2021-01-28", "close": 24.43, "volume": 229085.0}, {"date": "2021-01-29", "close": 23.0, "volume": 215236.0}, {"date": "2021-02-01", "close": 23.51, "volume": 75788.0}, {"date": "2021-02-02", "close": 24.28, "volume": 122473.0}, {"date": "2021-02-03", "close": 24.74, "volume": 99964.0}, {"date": "2021-02-04", "close": 25.26, "volume": 113814.0}, {"date": "2021-02-05", "close": 25.82, "volume": 120332.0}, {"date": "2021-02-08", "close": 26.54, "volume": 116571.0}, {"date": "2021-02-09", "close": 26.89, "volume": 255704.0}, {"date": "2021-02-10", "close": 26.48, "volume": 180329.0}, {"date": "2021-02-11", "close": 27.09, "volume": 145848.0}, {"date": "2021-02-12", "close": 26.86, "volume": 134880.0}, {"date": "2021-02-16", "close": 26.57, "volume": 139023.0}, {"date": "2021-02-17", "close": 27.44, "volume": 318424.0}, {"date": "2021-02-18", "close": 24.63, "volume": 272358.0}, {"date": "2021-02-19", "close": 25.63, "volume": 130334.0}, {"date": "2021-02-22", "close": 26.89, "volume": 157988.0}, {"date": "2021-02-23", "close": 26.5, "volume": 167852.0}, {"date": "2021-02-24", "close": 27.84, "volume": 200248.0}, {"date": "2021-02-25", "close": 27.1, "volume": 168329.0}, {"date": "2021-02-26", "close": 26.14, "volume": 194044.0}, {"date": "2021-03-01", "close": 26.8, "volume": 155103.0}, {"date": "2021-03-02", "close": 26.23, "volume": 156462.0}, {"date": "2021-03-03", "close": 26.2, "volume": 205922.0}, {"date": "2021-03-04", "close": 25.82, "volume": 234585.0}, {"date": "2021-03-05", "close": 27.87, "volume": 245740.0}, {"date": "2021-03-08", "close": 29.51, "volume": 227152.0}, {"date": "2021-03-09", "close": 29.1, "volume": 177676.0}, {"date": "2021-03-10", "close": 29.75, "volume": 165519.0}, {"date": "2021-03-11", "close": 30.17, "volume": 189191.0}, {"date": "2021-03-12", "close": 30.41, "volume": 126479.0}, {"date": "2021-03-15", "close": 28.82, "volume": 147482.0}, {"date": "2021-03-16", "close": 28.33, "volume": 106901.0}, {"date": "2021-03-17", "close": 28.91, "volume": 133943.0}, {"date": "2021-03-18", "close": 28.57, "volume": 135762.0}, {"date": "2021-03-19", "close": 28.76, "volume": 714486.0}, {"date": "2021-03-22", "close": 28.46, "volume": 113289.0}, {"date": "2021-03-23", "close": 27.2, "volume": 133272.0}, {"date": "2021-03-24", "close": 27.19, "volume": 187232.0}, {"date": "2021-03-25", "close": 27.81, "volume": 143853.0}, {"date": "2021-03-26", "close": 28.91, "volume": 125338.0}, {"date": "2021-03-29", "close": 27.59, "volume": 174024.0}, {"date": "2021-03-30", "close": 27.9, "volume": 146246.0}, {"date": "2021-03-31", "close": 27.38, "volume": 258571.0}, {"date": "2021-04-01", "close": 27.58, "volume": 91188.0}, {"date": "2021-04-05", "close": 28.0, "volume": 133833.0}, {"date": "2021-04-06", "close": 27.95, "volume": 108288.0}, {"date": "2021-04-07", "close": 27.24, "volume": 122479.0}, {"date": "2021-04-08", "close": 27.73, "volume": 116592.0}, {"date": "2021-04-09", "close": 27.75, "volume": 92950.0}, {"date": "2021-04-12", "close": 27.9, "volume": 120939.0}, {"date": "2021-04-13", "close": 27.45, "volume": 95020.0}, {"date": "2021-04-14", "close": 28.04, "volume": 84342.0}, {"date": "2021-04-15", "close": 28.07, "volume": 77376.0}, {"date": "2021-04-16", "close": 28.79, "volume": 155877.0}, {"date": "2021-04-19", "close": 28.18, "volume": 134321.0}, {"date": "2021-04-20", "close": 27.23, "volume": 103068.0}, {"date": "2021-04-21", "close": 27.87, "volume": 108395.0}, {"date": "2021-04-22", "close": 27.37, "volume": 82024.0}, {"date": "2021-04-23", "close": 28.0, "volume": 133490.0}, {"date": "2021-04-26", "close": 28.22, "volume": 103371.0}, {"date": "2021-04-27", "close": 29.06, "volume": 207472.0}, {"date": "2021-04-28", "close": 28.85, "volume": 86122.0}, {"date": "2021-04-29", "close": 28.79, "volume": 52406.0}, {"date": "2021-04-30", "close": 28.72, "volume": 117266.0}, {"date": "2021-05-03", "close": 30.11, "volume": 230645.0}, {"date": "2021-05-04", "close": 30.2, "volume": 195755.0}, {"date": "2021-05-05", "close": 29.55, "volume": 168824.0}, {"date": "2021-05-06", "close": 31.03, "volume": 152611.0}, {"date": "2021-05-07", "close": 30.86, "volume": 174370.0}, {"date": "2021-05-10", "close": 31.4, "volume": 230658.0}, {"date": "2021-05-11", "close": 31.67, "volume": 146329.0}, {"date": "2021-05-12", "close": 30.71, "volume": 114096.0}, {"date": "2021-05-13", "close": 31.42, "volume": 113179.0}, {"date": "2021-05-14", "close": 31.62, "volume": 75597.0}, {"date": "2021-05-17", "close": 31.02, "volume": 108114.0}, {"date": "2021-05-18", "close": 30.53, "volume": 126188.0}, {"date": "2021-05-19", "close": 30.24, "volume": 115498.0}, {"date": "2021-05-20", "close": 29.99, "volume": 148975.0}, {"date": "2021-05-21", "close": 30.38, "volume": 114136.0}, {"date": "2021-05-24", "close": 31.1, "volume": 114403.0}, {"date": "2021-05-25", "close": 30.44, "volume": 139849.0}, {"date": "2021-05-26", "close": 30.64, "volume": 103143.0}, {"date": "2021-05-27", "close": 31.01, "volume": 140512.0}, {"date": "2021-05-28", "close": 31.08, "volume": 78567.0}, {"date": "2021-06-01", "close": 31.9, "volume": 137516.0}, {"date": "2021-06-02", "close": 31.83, "volume": 73189.0}, {"date": "2021-06-03", "close": 32.88, "volume": 193783.0}, {"date": "2021-06-04", "close": 33.46, "volume": 193058.0}, {"date": "2021-06-07", "close": 33.7, "volume": 144263.0}, {"date": "2021-06-08", "close": 34.26, "volume": 96687.0}, {"date": "2021-06-09", "close": 33.52, "volume": 136368.0}, {"date": "2021-06-10", "close": 32.72, "volume": 194914.0}, {"date": "2021-06-11", "close": 32.42, "volume": 97080.0}, {"date": "2021-06-14", "close": 32.5, "volume": 114542.0}, {"date": "2021-06-15", "close": 32.61, "volume": 81960.0}, {"date": "2021-06-16", "close": 31.53, "volume": 142594.0}, {"date": "2021-06-17", "close": 30.6, "volume": 259571.0}, {"date": "2021-06-18", "close": 29.32, "volume": 440519.0}, {"date": "2021-06-21", "close": 30.3, "volume": 222977.0}, {"date": "2021-06-22", "close": 30.22, "volume": 84077.0}, {"date": "2021-06-23", "close": 30.33, "volume": 118194.0}, {"date": "2021-06-24", "close": 30.8, "volume": 124738.0}, {"date": "2021-06-25", "close": 30.79, "volume": 972890.0}, {"date": "2021-06-28", "close": 30.13, "volume": 142907.0}, {"date": "2021-06-29", "close": 29.97, "volume": 88442.0}, {"date": "2021-06-30", "close": 30.53, "volume": 108044.0}, {"date": "2021-07-01", "close": 31.17, "volume": 128256.0}, {"date": "2021-07-02", "close": 29.89, "volume": 126872.0}, {"date": "2021-07-06", "close": 29.08, "volume": 149985.0}, {"date": "2021-07-07", "close": 28.75, "volume": 169453.0}, {"date": "2021-07-08", "close": 28.06, "volume": 173038.0}, {"date": "2021-07-09", "close": 28.95, "volume": 106975.0}, {"date": "2021-07-12", "close": 28.86, "volume": 80459.0}, {"date": "2021-07-13", "close": 28.05, "volume": 146035.0}, {"date": "2021-07-14", "close": 27.81, "volume": 89504.0}, {"date": "2021-07-15", "close": 27.64, "volume": 151950.0}, {"date": "2021-07-16", "close": 26.53, "volume": 154123.0}, {"date": "2021-07-19", "close": 26.0, "volume": 162038.0}, {"date": "2021-07-20", "close": 26.78, "volume": 167844.0}, {"date": "2021-07-21", "close": 26.65, "volume": 129729.0}, {"date": "2021-07-22", "close": 25.61, "volume": 127074.0}, {"date": "2021-07-23", "close": 25.71, "volume": 112822.0}, {"date": "2021-07-26", "close": 26.32, "volume": 63054.0}, {"date": "2021-07-27", "close": 26.0, "volume": 77753.0}, {"date": "2021-07-28", "close": 26.35, "volume": 88174.0}, {"date": "2021-07-29", "close": 26.74, "volume": 70329.0}, {"date": "2021-07-30", "close": 26.7, "volume": 85626.0}, {"date": "2021-08-02", "close": 26.37, "volume": 87221.0}, {"date": "2021-08-03", "close": 26.83, "volume": 230524.0}, {"date": "2021-08-04", "close": 26.67, "volume": 300408.0}, {"date": "2021-08-05", "close": 27.2, "volume": 113360.0}, {"date": "2021-08-06", "close": 27.78, "volume": 93434.0}, {"date": "2021-08-09", "close": 27.56, "volume": 94615.0}, {"date": "2021-08-10", "close": 28.7, "volume": 126341.0}, {"date": "2021-08-11", "close": 29.72, "volume": 149148.0}, {"date": "2021-08-12", "close": 29.4, "volume": 127202.0}, {"date": "2021-08-13", "close": 29.03, "volume": 80344.0}, {"date": "2021-08-16", "close": 28.4, "volume": 90666.0}, {"date": "2021-08-17", "close": 29.46, "volume": 346643.0}, {"date": "2021-08-18", "close": 30.45, "volume": 306540.0}, {"date": "2021-08-19", "close": 29.9, "volume": 198173.0}, {"date": "2021-08-20", "close": 30.36, "volume": 430412.0}, {"date": "2021-08-23", "close": 30.97, "volume": 199481.0}, {"date": "2021-08-24", "close": 30.84, "volume": 226219.0}, {"date": "2021-08-25", "close": 30.92, "volume": 140643.0}, {"date": "2021-08-26", "close": 30.08, "volume": 119684.0}, {"date": "2021-08-27", "close": 30.68, "volume": 140350.0}, {"date": "2021-08-30", "close": 30.37, "volume": 80047.0}, {"date": "2021-08-31", "close": 30.38, "volume": 258535.0}, {"date": "2021-09-01", "close": 29.91, "volume": 97755.0}, {"date": "2021-09-02", "close": 30.24, "volume": 102680.0}, {"date": "2021-09-03", "close": 30.13, "volume": 88481.0}, {"date": "2021-09-07", "close": 30.23, "volume": 97974.0}, {"date": "2021-09-08", "close": 29.89, "volume": 96399.0}, {"date": "2021-09-09", "close": 29.79, "volume": 135990.0}, {"date": "2021-09-10", "close": 29.56, "volume": 100518.0}, {"date": "2021-09-13", "close": 29.73, "volume": 99141.0}, {"date": "2021-09-14", "close": 28.8, "volume": 139101.0}, {"date": "2021-09-15", "close": 29.38, "volume": 110848.0}, {"date": "2021-09-16", "close": 29.11, "volume": 122080.0}, {"date": "2021-09-17", "close": 29.31, "volume": 532832.0}, {"date": "2021-09-20", "close": 28.6, "volume": 132121.0}, {"date": "2021-09-21", "close": 28.77, "volume": 100124.0}, {"date": "2021-09-22", "close": 28.79, "volume": 73856.0}, {"date": "2021-09-23", "close": 29.82, "volume": 104556.0}, {"date": "2021-09-24", "close": 30.16, "volume": 134158.0}, {"date": "2021-09-27", "close": 31.14, "volume": 137988.0}, {"date": "2021-09-28", "close": 31.01, "volume": 152437.0}, {"date": "2021-09-29", "close": 31.34, "volume": 85656.0}, {"date": "2021-09-30", "close": 30.83, "volume": 85022.0}, {"date": "2021-10-01", "close": 31.49, "volume": 109776.0}, {"date": "2021-10-04", "close": 31.47, "volume": 110057.0}, {"date": "2021-10-05", "close": 31.81, "volume": 92370.0}, {"date": "2021-10-06", "close": 31.53, "volume": 108462.0}, {"date": "2021-10-07", "close": 31.72, "volume": 165423.0}, {"date": "2021-10-08", "close": 31.92, "volume": 90561.0}, {"date": "2021-10-11", "close": 31.88, "volume": 133434.0}, {"date": "2021-10-12", "close": 31.79, "volume": 181675.0}, {"date": "2021-10-13", "close": 30.7, "volume": 194396.0}, {"date": "2021-10-14", "close": 31.29, "volume": 74587.0}, {"date": "2021-10-15", "close": 31.23, "volume": 104283.0}, {"date": "2021-10-18", "close": 31.0, "volume": 53965.0}, {"date": "2021-10-19", "close": 31.31, "volume": 117737.0}, {"date": "2021-10-20", "close": 32.05, "volume": 117241.0}, {"date": "2021-10-21", "close": 31.96, "volume": 124315.0}, {"date": "2021-10-22", "close": 32.5, "volume": 193481.0}, {"date": "2021-10-25", "close": 34.35, "volume": 291706.0}, {"date": "2021-10-26", "close": 33.92, "volume": 181926.0}, {"date": "2021-10-27", "close": 33.06, "volume": 129290.0}, {"date": "2021-10-28", "close": 33.86, "volume": 89588.0}, {"date": "2021-10-29", "close": 34.06, "volume": 97777.0}, {"date": "2021-11-01", "close": 34.86, "volume": 169617.0}, {"date": "2021-11-02", "close": 34.19, "volume": 144336.0}, {"date": "2021-11-03", "close": 35.14, "volume": 288905.0}, {"date": "2021-11-04", "close": 37.03, "volume": 511749.0}, {"date": "2021-11-05", "close": 37.42, "volume": 225880.0}, {"date": "2021-11-08", "close": 37.75, "volume": 250828.0}, {"date": "2021-11-09", "close": 38.37, "volume": 182343.0}, {"date": "2021-11-10", "close": 38.24, "volume": 149695.0}, {"date": "2021-11-11", "close": 38.46, "volume": 135339.0}, {"date": "2021-11-12", "close": 37.69, "volume": 143691.0}, {"date": "2021-11-15", "close": 37.35, "volume": 153764.0}, {"date": "2021-11-16", "close": 37.3, "volume": 105866.0}, {"date": "2021-11-17", "close": 36.74, "volume": 122118.0}, {"date": "2021-11-18", "close": 37.29, "volume": 379169.0}, {"date": "2021-11-19", "close": 36.56, "volume": 121654.0}, {"date": "2021-11-22", "close": 37.1, "volume": 103617.0}, {"date": "2021-11-23", "close": 37.25, "volume": 114828.0}, {"date": "2021-11-24", "close": 36.75, "volume": 65694.0}, {"date": "2021-11-26", "close": 35.19, "volume": 113498.0}, {"date": "2021-11-29", "close": 35.08, "volume": 123936.0}, {"date": "2021-11-30", "close": 33.98, "volume": 251977.0}, {"date": "2021-12-01", "close": 33.1, "volume": 153400.0}, {"date": "2021-12-02", "close": 34.13, "volume": 123656.0}, {"date": "2021-12-03", "close": 33.47, "volume": 126236.0}, {"date": "2021-12-06", "close": 34.85, "volume": 204176.0}, {"date": "2021-12-07", "close": 35.17, "volume": 121125.0}, {"date": "2021-12-08", "close": 34.75, "volume": 103267.0}, {"date": "2021-12-09", "close": 34.67, "volume": 98726.0}, {"date": "2021-12-10", "close": 34.95, "volume": 103406.0}, {"date": "2021-12-13", "close": 34.92, "volume": 141366.0}, {"date": "2021-12-14", "close": 35.13, "volume": 183524.0}, {"date": "2021-12-15", "close": 36.32, "volume": 592102.0}, {"date": "2021-12-16", "close": 36.16, "volume": 164390.0}, {"date": "2021-12-17", "close": 37.43, "volume": 797813.0}, {"date": "2021-12-20", "close": 37.36, "volume": 184976.0}, {"date": "2021-12-21", "close": 37.97, "volume": 147446.0}, {"date": "2021-12-22", "close": 38.0, "volume": 132530.0}, {"date": "2021-12-23", "close": 38.11, "volume": 137766.0}, {"date": "2021-12-27", "close": 38.95, "volume": 151361.0}, {"date": "2021-12-28", "close": 39.13, "volume": 129251.0}, {"date": "2021-12-29", "close": 39.04, "volume": 111514.0}, {"date": "2021-12-30", "close": 38.58, "volume": 99610.0}, {"date": "2021-12-31", "close": 38.71, "volume": 137739.0}, {"date": "2022-01-03", "close": 39.24, "volume": 111343.0}, {"date": "2022-01-04", "close": 39.43, "volume": 408574.0}, {"date": "2022-01-05", "close": 39.06, "volume": 243091.0}, {"date": "2022-01-06", "close": 39.2, "volume": 152448.0}, {"date": "2022-01-07", "close": 39.5, "volume": 182281.0}, {"date": "2022-01-10", "close": 38.98, "volume": 139624.0}, {"date": "2022-01-11", "close": 39.18, "volume": 130484.0}, {"date": "2022-01-12", "close": 39.39, "volume": 352823.0}, {"date": "2022-01-13", "close": 39.48, "volume": 132843.0}, {"date": "2022-01-14", "close": 39.28, "volume": 189758.0}, {"date": "2022-01-18", "close": 38.53, "volume": 153428.0}, {"date": "2022-01-19", "close": 37.51, "volume": 150469.0}, {"date": "2022-01-20", "close": 36.97, "volume": 328385.0}, {"date": "2022-01-21", "close": 37.4, "volume": 301632.0}, {"date": "2022-01-24", "close": 38.19, "volume": 200944.0}, {"date": "2022-01-25", "close": 37.79, "volume": 170643.0}, {"date": "2022-01-26", "close": 37.82, "volume": 173995.0}, {"date": "2022-01-27", "close": 37.9, "volume": 129710.0}, {"date": "2022-01-28", "close": 38.35, "volume": 158200.0}, {"date": "2022-01-31", "close": 38.1, "volume": 129006.0}, {"date": "2022-02-01", "close": 38.04, "volume": 155224.0}, {"date": "2022-02-02", "close": 37.9, "volume": 192587.0}, {"date": "2022-02-03", "close": 37.19, "volume": 129480.0}, {"date": "2022-02-04", "close": 36.71, "volume": 92505.0}, {"date": "2022-02-07", "close": 36.72, "volume": 157641.0}, {"date": "2022-02-08", "close": 38.38, "volume": 227852.0}, {"date": "2022-02-09", "close": 38.03, "volume": 121568.0}, {"date": "2022-02-10", "close": 37.73, "volume": 188121.0}, {"date": "2022-02-11", "close": 38.5, "volume": 98881.0}, {"date": "2022-02-14", "close": 38.78, "volume": 252078.0}, {"date": "2022-02-15", "close": 40.0, "volume": 653550.0}, {"date": "2022-02-16", "close": 39.88, "volume": 413315.0}, {"date": "2022-02-17", "close": 38.47, "volume": 226472.0}, {"date": "2022-02-18", "close": 39.12, "volume": 171936.0}, {"date": "2022-02-22", "close": 39.84, "volume": 406976.0}, {"date": "2022-02-23", "close": 41.57, "volume": 514173.0}, {"date": "2022-02-24", "close": 42.47, "volume": 418610.0}, {"date": "2022-02-25", "close": 43.88, "volume": 409022.0}, {"date": "2022-02-28", "close": 45.6, "volume": 568946.0}, {"date": "2022-03-01", "close": 44.56, "volume": 603958.0}, {"date": "2022-03-02", "close": 47.9, "volume": 562738.0}, {"date": "2022-03-03", "close": 48.23, "volume": 482734.0}, {"date": "2022-03-04", "close": 48.28, "volume": 264959.0}, {"date": "2022-03-07", "close": 46.58, "volume": 521580.0}, {"date": "2022-03-08", "close": 44.15, "volume": 755482.0}, {"date": "2022-03-09", "close": 43.8, "volume": 522115.0}, {"date": "2022-03-10", "close": 43.94, "volume": 417816.0}, {"date": "2022-03-11", "close": 43.9, "volume": 300240.0}, {"date": "2022-03-14", "close": 43.73, "volume": 347627.0}, {"date": "2022-03-15", "close": 42.79, "volume": 225923.0}, {"date": "2022-03-16", "close": 43.62, "volume": 286014.0}, {"date": "2022-03-17", "close": 45.06, "volume": 310072.0}, {"date": "2022-03-18", "close": 44.98, "volume": 927550.0}, {"date": "2022-03-21", "close": 47.36, "volume": 401783.0}, {"date": "2022-03-22", "close": 48.22, "volume": 386050.0}, {"date": "2022-03-23", "close": 49.44, "volume": 409787.0}, {"date": "2022-03-24", "close": 51.78, "volume": 739460.0}, {"date": "2022-03-25", "close": 55.21, "volume": 584127.0}, {"date": "2022-03-28", "close": 52.84, "volume": 599691.0}, {"date": "2022-03-29", "close": 51.14, "volume": 657769.0}, {"date": "2022-03-30", "close": 51.24, "volume": 199567.0}, {"date": "2022-03-31", "close": 50.26, "volume": 582495.0}, {"date": "2022-04-01", "close": 50.0, "volume": 451835.0}, {"date": "2022-04-04", "close": 49.56, "volume": 428417.0}, {"date": "2022-04-05", "close": 49.47, "volume": 428892.0}, {"date": "2022-04-06", "close": 50.2, "volume": 645242.0}, {"date": "2022-04-07", "close": 52.69, "volume": 605548.0}, {"date": "2022-04-08", "close": 54.0, "volume": 595710.0}, {"date": "2022-04-11", "close": 54.51, "volume": 575317.0}, {"date": "2022-04-12", "close": 56.05, "volume": 667249.0}, {"date": "2022-04-13", "close": 57.56, "volume": 567441.0}, {"date": "2022-04-14", "close": 58.39, "volume": 609205.0}, {"date": "2022-04-18", "close": 56.46, "volume": 581977.0}, {"date": "2022-04-19", "close": 56.26, "volume": 481946.0}, {"date": "2022-04-20", "close": 58.03, "volume": 552638.0}, {"date": "2022-04-21", "close": 55.65, "volume": 579842.0}, {"date": "2022-04-22", "close": 52.61, "volume": 626071.0}, {"date": "2022-04-25", "close": 51.66, "volume": 613572.0}, {"date": "2022-04-26", "close": 50.52, "volume": 563827.0}, {"date": "2022-04-27", "close": 52.14, "volume": 513372.0}, {"date": "2022-04-28", "close": 50.79, "volume": 269630.0}, {"date": "2022-04-29", "close": 50.23, "volume": 299366.0}, {"date": "2022-05-02", "close": 51.42, "volume": 377253.0}, {"date": "2022-05-03", "close": 52.21, "volume": 400911.0}, {"date": "2022-05-04", "close": 38.2, "volume": 3504958.0}, {"date": "2022-05-05", "close": 40.79, "volume": 1664391.0}, {"date": "2022-05-06", "close": 38.73, "volume": 1235455.0}, {"date": "2022-05-09", "close": 38.41, "volume": 657618.0}, {"date": "2022-05-10", "close": 37.22, "volume": 591877.0}, {"date": "2022-05-11", "close": 36.37, "volume": 540015.0}, {"date": "2022-05-12", "close": 37.43, "volume": 432895.0}, {"date": "2022-05-13", "close": 38.27, "volume": 448238.0}, {"date": "2022-05-16", "close": 38.27, "volume": 415282.0}, {"date": "2022-05-17", "close": 38.61, "volume": 318444.0}, {"date": "2022-05-18", "close": 37.32, "volume": 424451.0}, {"date": "2022-05-19", "close": 38.17, "volume": 509189.0}, {"date": "2022-05-20", "close": 35.0, "volume": 622098.0}, {"date": "2022-05-23", "close": 37.37, "volume": 412428.0}, {"date": "2022-05-24", "close": 36.51, "volume": 352299.0}, {"date": "2022-05-25", "close": 36.79, "volume": 326838.0}, {"date": "2022-05-26", "close": 37.14, "volume": 208497.0}, {"date": "2022-05-27", "close": 37.19, "volume": 240427.0}, {"date": "2022-05-31", "close": 37.61, "volume": 402005.0}, {"date": "2022-06-01", "close": 37.35, "volume": 418858.0}, {"date": "2022-06-02", "close": 38.57, "volume": 298480.0}, {"date": "2022-06-03", "close": 38.94, "volume": 238863.0}, {"date": "2022-06-06", "close": 39.9, "volume": 352049.0}, {"date": "2022-06-07", "close": 39.6, "volume": 270224.0}, {"date": "2022-06-08", "close": 38.65, "volume": 179729.0}, {"date": "2022-06-09", "close": 37.86, "volume": 191638.0}, {"date": "2022-06-10", "close": 37.28, "volume": 180143.0}, {"date": "2022-06-13", "close": 35.82, "volume": 229782.0}, {"date": "2022-06-14", "close": 36.38, "volume": 229943.0}, {"date": "2022-06-15", "close": 36.62, "volume": 404871.0}, {"date": "2022-06-16", "close": 35.38, "volume": 260246.0}, {"date": "2022-06-17", "close": 33.81, "volume": 775206.0}, {"date": "2022-06-21", "close": 34.97, "volume": 281403.0}, {"date": "2022-06-22", "close": 33.49, "volume": 282206.0}, {"date": "2022-06-23", "close": 32.15, "volume": 432669.0}, {"date": "2022-06-24", "close": 32.45, "volume": 749986.0}, {"date": "2022-06-27", "close": 33.19, "volume": 293388.0}, {"date": "2022-06-28", "close": 33.05, "volume": 207382.0}, {"date": "2022-06-29", "close": 32.81, "volume": 226707.0}, {"date": "2022-06-30", "close": 32.99, "volume": 265009.0}, {"date": "2022-07-01", "close": 32.97, "volume": 207733.0}, {"date": "2022-07-05", "close": 31.26, "volume": 345412.0}, {"date": "2022-07-06", "close": 30.53, "volume": 281670.0}, {"date": "2022-07-07", "close": 31.1, "volume": 293459.0}, {"date": "2022-07-08", "close": 30.76, "volume": 153682.0}, {"date": "2022-07-11", "close": 30.6, "volume": 185538.0}, {"date": "2022-07-12", "close": 30.42, "volume": 164523.0}, {"date": "2022-07-13", "close": 30.72, "volume": 358623.0}, {"date": "2022-07-14", "close": 29.72, "volume": 160371.0}, {"date": "2022-07-15", "close": 30.94, "volume": 226845.0}, {"date": "2022-07-18", "close": 31.01, "volume": 244076.0}, {"date": "2022-07-19", "close": 31.98, "volume": 220562.0}, {"date": "2022-07-20", "close": 32.65, "volume": 217403.0}, {"date": "2022-07-21", "close": 32.24, "volume": 153900.0}, {"date": "2022-07-22", "close": 32.0, "volume": 145748.0}, {"date": "2022-07-25", "close": 32.8, "volume": 140171.0}, {"date": "2022-07-26", "close": 33.59, "volume": 278940.0}, {"date": "2022-07-27", "close": 34.92, "volume": 314553.0}, {"date": "2022-07-28", "close": 35.2, "volume": 173124.0}, {"date": "2022-07-29", "close": 36.17, "volume": 264928.0}, {"date": "2022-08-01", "close": 36.0, "volume": 255508.0}, {"date": "2022-08-02", "close": 36.74, "volume": 387562.0}, {"date": "2022-08-03", "close": 41.06, "volume": 652995.0}, {"date": "2022-08-04", "close": 38.16, "volume": 373802.0}, {"date": "2022-08-05", "close": 37.95, "volume": 279254.0}, {"date": "2022-08-08", "close": 37.9, "volume": 234666.0}, {"date": "2022-08-09", "close": 37.78, "volume": 277648.0}, {"date": "2022-08-10", "close": 37.87, "volume": 269676.0}, {"date": "2022-08-11", "close": 38.56, "volume": 179366.0}, {"date": "2022-08-12", "close": 39.24, "volume": 162360.0}, {"date": "2022-08-15", "close": 38.15, "volume": 203927.0}, {"date": "2022-08-16", "close": 38.79, "volume": 202353.0}, {"date": "2022-08-17", "close": 38.14, "volume": 149182.0}, {"date": "2022-08-18", "close": 39.01, "volume": 144160.0}, {"date": "2022-08-19", "close": 38.82, "volume": 181546.0}, {"date": "2022-08-22", "close": 38.7, "volume": 215603.0}, {"date": "2022-08-23", "close": 40.17, "volume": 426236.0}, {"date": "2022-08-24", "close": 39.42, "volume": 175199.0}, {"date": "2022-08-25", "close": 40.23, "volume": 166273.0}, {"date": "2022-08-26", "close": 40.12, "volume": 179937.0}, {"date": "2022-08-29", "close": 40.51, "volume": 193610.0}, {"date": "2022-08-30", "close": 37.2, "volume": 274524.0}, {"date": "2022-08-31", "close": 37.03, "volume": 186507.0}, {"date": "2022-09-01", "close": 37.2, "volume": 255475.0}, {"date": "2022-09-02", "close": 36.35, "volume": 196345.0}, {"date": "2022-09-06", "close": 34.23, "volume": 425333.0}, {"date": "2022-09-07", "close": 34.7, "volume": 231896.0}, {"date": "2022-09-08", "close": 34.49, "volume": 148984.0}, {"date": "2022-09-09", "close": 35.55, "volume": 160889.0}, {"date": "2022-09-12", "close": 35.24, "volume": 193979.0}, {"date": "2022-09-13", "close": 34.06, "volume": 172623.0}, {"date": "2022-09-14", "close": 33.35, "volume": 280690.0}, {"date": "2022-09-15", "close": 32.54, "volume": 188543.0}, {"date": "2022-09-16", "close": 32.46, "volume": 384469.0}, {"date": "2022-09-19", "close": 33.41, "volume": 177457.0}, {"date": "2022-09-20", "close": 32.97, "volume": 144063.0}, {"date": "2022-09-21", "close": 32.57, "volume": 129238.0}, {"date": "2022-09-22", "close": 31.96, "volume": 135232.0}, {"date": "2022-09-23", "close": 30.4, "volume": 279747.0}, {"date": "2022-09-26", "close": 30.34, "volume": 274859.0}, {"date": "2022-09-27", "close": 31.41, "volume": 293336.0}, {"date": "2022-09-28", "close": 31.71, "volume": 182266.0}, {"date": "2022-09-29", "close": 30.72, "volume": 180312.0}, {"date": "2022-09-30", "close": 31.03, "volume": 416180.0}, {"date": "2022-10-03", "close": 32.0, "volume": 166809.0}, {"date": "2022-10-04", "close": 33.13, "volume": 191602.0}, {"date": "2022-10-05", "close": 32.73, "volume": 174574.0}, {"date": "2022-10-06", "close": 32.18, "volume": 150921.0}, {"date": "2022-10-07", "close": 31.85, "volume": 388073.0}, {"date": "2022-10-10", "close": 32.55, "volume": 153689.0}, {"date": "2022-10-11", "close": 32.92, "volume": 226948.0}, {"date": "2022-10-12", "close": 32.65, "volume": 162464.0}, {"date": "2022-10-13", "close": 34.57, "volume": 268592.0}, {"date": "2022-10-14", "close": 33.25, "volume": 211480.0}, {"date": "2022-10-17", "close": 34.0, "volume": 152644.0}, {"date": "2022-10-18", "close": 33.85, "volume": 172008.0}, {"date": "2022-10-19", "close": 34.17, "volume": 111088.0}, {"date": "2022-10-20", "close": 34.02, "volume": 151667.0}, {"date": "2022-10-21", "close": 35.26, "volume": 209768.0}, {"date": "2022-10-24", "close": 35.1, "volume": 151487.0}, {"date": "2022-10-25", "close": 35.7, "volume": 159189.0}, {"date": "2022-10-26", "close": 35.83, "volume": 252268.0}, {"date": "2022-10-27", "close": 34.52, "volume": 277420.0}, {"date": "2022-10-28", "close": 34.98, "volume": 296292.0}, {"date": "2022-10-31", "close": 35.27, "volume": 250155.0}, {"date": "2022-11-01", "close": 35.07, "volume": 223952.0}, {"date": "2022-11-02", "close": 36.53, "volume": 482287.0}, {"date": "2022-11-03", "close": 36.71, "volume": 229142.0}, {"date": "2022-11-04", "close": 37.4, "volume": 226765.0}, {"date": "2022-11-07", "close": 38.3, "volume": 191098.0}, {"date": "2022-11-08", "close": 37.83, "volume": 157867.0}, {"date": "2022-11-09", "close": 35.4, "volume": 194613.0}, {"date": "2022-11-10", "close": 36.97, "volume": 207181.0}, {"date": "2022-11-11", "close": 37.26, "volume": 171261.0}, {"date": "2022-11-14", "close": 37.44, "volume": 179199.0}, {"date": "2022-11-15", "close": 38.11, "volume": 209966.0}, {"date": "2022-11-16", "close": 37.21, "volume": 134550.0}, {"date": "2022-11-17", "close": 37.56, "volume": 147902.0}, {"date": "2022-11-18", "close": 36.83, "volume": 168703.0}, {"date": "2022-11-21", "close": 37.52, "volume": 116906.0}, {"date": "2022-11-22", "close": 38.09, "volume": 109460.0}, {"date": "2022-11-23", "close": 37.96, "volume": 79968.0}, {"date": "2022-11-25", "close": 37.42, "volume": 93666.0}, {"date": "2022-11-28", "close": 37.4, "volume": 175524.0}, {"date": "2022-11-29", "close": 37.62, "volume": 400126.0}, {"date": "2022-11-30", "close": 38.5, "volume": 235165.0}, {"date": "2022-12-01", "close": 37.07, "volume": 203904.0}, {"date": "2022-12-02", "close": 36.41, "volume": 154804.0}, {"date": "2022-12-05", "close": 35.06, "volume": 168806.0}, {"date": "2022-12-06", "close": 35.48, "volume": 164767.0}, {"date": "2022-12-07", "close": 35.33, "volume": 226747.0}, {"date": "2022-12-08", "close": 35.41, "volume": 159876.0}, {"date": "2022-12-09", "close": 35.3, "volume": 140777.0}, {"date": "2022-12-12", "close": 35.42, "volume": 259416.0}, {"date": "2022-12-13", "close": 35.02, "volume": 245198.0}, {"date": "2022-12-14", "close": 34.62, "volume": 358052.0}, {"date": "2022-12-15", "close": 33.96, "volume": 268096.0}, {"date": "2022-12-16", "close": 33.98, "volume": 1527105.0}, {"date": "2022-12-19", "close": 35.1, "volume": 233642.0}, {"date": "2022-12-20", "close": 35.36, "volume": 178134.0}, {"date": "2022-12-21", "close": 36.03, "volume": 205915.0}, {"date": "2022-12-22", "close": 35.53, "volume": 289078.0}, {"date": "2022-12-23", "close": 36.02, "volume": 114986.0}, {"date": "2022-12-27", "close": 36.64, "volume": 147159.0}, {"date": "2022-12-28", "close": 35.07, "volume": 156166.0}, {"date": "2022-12-29", "close": 35.44, "volume": 142043.0}, {"date": "2022-12-30", "close": 34.99, "volume": 141887.0}, {"date": "2023-01-03", "close": 33.97, "volume": 176396.0}, {"date": "2023-01-04", "close": 33.97, "volume": 250006.0}, {"date": "2023-01-05", "close": 33.47, "volume": 143106.0}, {"date": "2023-01-06", "close": 34.53, "volume": 181905.0}, {"date": "2023-01-09", "close": 34.07, "volume": 143422.0}, {"date": "2023-01-10", "close": 34.26, "volume": 191398.0}, {"date": "2023-01-11", "close": 34.83, "volume": 166544.0}, {"date": "2023-01-12", "close": 35.39, "volume": 112464.0}, {"date": "2023-01-13", "close": 36.04, "volume": 110939.0}, {"date": "2023-01-17", "close": 36.61, "volume": 144210.0}, {"date": "2023-01-18", "close": 35.75, "volume": 137696.0}, {"date": "2023-01-19", "close": 35.72, "volume": 108044.0}, {"date": "2023-01-20", "close": 35.8, "volume": 135389.0}, {"date": "2023-01-23", "close": 35.86, "volume": 97470.0}, {"date": "2023-01-24", "close": 35.83, "volume": 82482.0}, {"date": "2023-01-25", "close": 36.47, "volume": 149728.0}, {"date": "2023-01-26", "close": 36.96, "volume": 111114.0}, {"date": "2023-01-27", "close": 36.09, "volume": 103671.0}, {"date": "2023-01-30", "close": 35.73, "volume": 131349.0}, {"date": "2023-01-31", "close": 36.78, "volume": 168626.0}, {"date": "2023-02-01", "close": 37.22, "volume": 184761.0}, {"date": "2023-02-02", "close": 37.64, "volume": 139190.0}, {"date": "2023-02-03", "close": 37.86, "volume": 198558.0}, {"date": "2023-02-06", "close": 38.63, "volume": 162094.0}, {"date": "2023-02-07", "close": 38.49, "volume": 158757.0}, {"date": "2023-02-08", "close": 37.95, "volume": 211661.0}, {"date": "2023-02-09", "close": 37.24, "volume": 140014.0}, {"date": "2023-02-10", "close": 38.06, "volume": 98563.0}, {"date": "2023-02-13", "close": 38.33, "volume": 132410.0}, {"date": "2023-02-14", "close": 37.9, "volume": 242209.0}, {"date": "2023-02-15", "close": 43.58, "volume": 542996.0}, {"date": "2023-02-16", "close": 44.74, "volume": 508474.0}, {"date": "2023-02-17", "close": 45.21, "volume": 286052.0}, {"date": "2023-02-21", "close": 44.42, "volume": 289336.0}, {"date": "2023-02-22", "close": 44.16, "volume": 324773.0}, {"date": "2023-02-23", "close": 44.24, "volume": 249731.0}, {"date": "2023-02-24", "close": 45.44, "volume": 290613.0}, {"date": "2023-02-27", "close": 45.28, "volume": 192705.0}, {"date": "2023-02-28", "close": 45.63, "volume": 592035.0}, {"date": "2023-03-01", "close": 46.04, "volume": 235190.0}, {"date": "2023-03-02", "close": 46.4, "volume": 313774.0}, {"date": "2023-03-03", "close": 46.32, "volume": 234115.0}, {"date": "2023-03-06", "close": 44.35, "volume": 266626.0}, {"date": "2023-03-07", "close": 43.91, "volume": 266197.0}, {"date": "2023-03-08", "close": 44.46, "volume": 182777.0}, {"date": "2023-03-09", "close": 43.41, "volume": 171930.0}, {"date": "2023-03-10", "close": 41.72, "volume": 228165.0}, {"date": "2023-03-13", "close": 40.02, "volume": 272225.0}, {"date": "2023-03-14", "close": 41.02, "volume": 273853.0}, {"date": "2023-03-15", "close": 39.59, "volume": 342573.0}, {"date": "2023-03-16", "close": 39.68, "volume": 257010.0}, {"date": "2023-03-17", "close": 38.15, "volume": 1053309.0}, {"date": "2023-03-20", "close": 39.17, "volume": 459200.0}, {"date": "2023-03-21", "close": 40.29, "volume": 362577.0}, {"date": "2023-03-22", "close": 39.59, "volume": 224516.0}, {"date": "2023-03-23", "close": 39.21, "volume": 247523.0}, {"date": "2023-03-24", "close": 40.03, "volume": 161529.0}, {"date": "2023-03-27", "close": 40.78, "volume": 155658.0}, {"date": "2023-03-28", "close": 41.63, "volume": 169107.0}, {"date": "2023-03-29", "close": 41.58, "volume": 177578.0}, {"date": "2023-03-30", "close": 40.81, "volume": 146154.0}, {"date": "2023-03-31", "close": 41.32, "volume": 317366.0}, {"date": "2023-04-03", "close": 41.73, "volume": 316941.0}, {"date": "2023-04-04", "close": 40.61, "volume": 226323.0}, {"date": "2023-04-05", "close": 39.51, "volume": 176210.0}, {"date": "2023-04-06", "close": 39.34, "volume": 143083.0}, {"date": "2023-04-10", "close": 40.13, "volume": 201007.0}, {"date": "2023-04-11", "close": 40.8, "volume": 145083.0}, {"date": "2023-04-12", "close": 41.13, "volume": 100201.0}, {"date": "2023-04-13", "close": 41.22, "volume": 133976.0}, {"date": "2023-04-14", "close": 41.49, "volume": 104064.0}, {"date": "2023-04-17", "close": 42.13, "volume": 124940.0}, {"date": "2023-04-18", "close": 43.24, "volume": 231532.0}, {"date": "2023-04-19", "close": 43.96, "volume": 268550.0}, {"date": "2023-04-20", "close": 43.82, "volume": 200971.0}, {"date": "2023-04-21", "close": 44.2, "volume": 180469.0}, {"date": "2023-04-24", "close": 44.06, "volume": 161915.0}, {"date": "2023-04-25", "close": 43.48, "volume": 335170.0}, {"date": "2023-04-26", "close": 44.02, "volume": 367264.0}, {"date": "2023-04-27", "close": 44.08, "volume": 317619.0}, {"date": "2023-04-28", "close": 44.7, "volume": 297530.0}, {"date": "2023-05-01", "close": 44.74, "volume": 188466.0}, {"date": "2023-05-02", "close": 43.88, "volume": 222709.0}, {"date": "2023-05-03", "close": 39.85, "volume": 622630.0}, {"date": "2023-05-04", "close": 36.77, "volume": 544328.0}, {"date": "2023-05-05", "close": 37.48, "volume": 359789.0}, {"date": "2023-05-08", "close": 37.12, "volume": 214785.0}, {"date": "2023-05-09", "close": 36.56, "volume": 194860.0}, {"date": "2023-05-10", "close": 36.22, "volume": 337698.0}, {"date": "2023-05-11", "close": 37.29, "volume": 286495.0}, {"date": "2023-05-12", "close": 37.62, "volume": 205752.0}, {"date": "2023-05-15", "close": 38.0, "volume": 195403.0}, {"date": "2023-05-16", "close": 37.18, "volume": 324434.0}, {"date": "2023-05-17", "close": 37.92, "volume": 284399.0}, {"date": "2023-05-18", "close": 38.4, "volume": 173303.0}, {"date": "2023-05-19", "close": 39.9, "volume": 402313.0}, {"date": "2023-05-22", "close": 40.74, "volume": 346259.0}, {"date": "2023-05-23", "close": 41.3, "volume": 232630.0}, {"date": "2023-05-24", "close": 40.77, "volume": 156763.0}, {"date": "2023-05-25", "close": 40.57, "volume": 164304.0}, {"date": "2023-05-26", "close": 41.07, "volume": 129339.0}, {"date": "2023-05-30", "close": 40.54, "volume": 111899.0}, {"date": "2023-05-31", "close": 39.01, "volume": 228723.0}, {"date": "2023-06-01", "close": 39.35, "volume": 192791.0}, {"date": "2023-06-02", "close": 41.33, "volume": 283426.0}, {"date": "2023-06-05", "close": 40.98, "volume": 238559.0}, {"date": "2023-06-06", "close": 42.22, "volume": 337334.0}, {"date": "2023-06-07", "close": 43.41, "volume": 249820.0}, {"date": "2023-06-08", "close": 43.88, "volume": 260427.0}, {"date": "2023-06-09", "close": 44.57, "volume": 232929.0}, {"date": "2023-06-12", "close": 45.02, "volume": 273870.0}, {"date": "2023-06-13", "close": 45.34, "volume": 307520.0}, {"date": "2023-06-14", "close": 44.54, "volume": 405007.0}, {"date": "2023-06-15", "close": 44.32, "volume": 255961.0}, {"date": "2023-06-16", "close": 44.95, "volume": 1827813.0}, {"date": "2023-06-20", "close": 44.73, "volume": 334633.0}, {"date": "2023-06-21", "close": 44.97, "volume": 211924.0}, {"date": "2023-06-22", "close": 44.93, "volume": 208062.0}, {"date": "2023-06-23", "close": 45.24, "volume": 391293.0}, {"date": "2023-06-26", "close": 44.44, "volume": 238292.0}, {"date": "2023-06-27", "close": 45.2, "volume": 115191.0}, {"date": "2023-06-28", "close": 45.56, "volume": 132204.0}, {"date": "2023-06-29", "close": 45.7, "volume": 158643.0}, {"date": "2023-06-30", "close": 46.15, "volume": 175687.0}, {"date": "2023-07-03", "close": 47.87, "volume": 145749.0}, {"date": "2023-07-05", "close": 47.53, "volume": 257674.0}, {"date": "2023-07-06", "close": 45.59, "volume": 297838.0}, {"date": "2023-07-07", "close": 46.68, "volume": 144417.0}, {"date": "2023-07-10", "close": 46.51, "volume": 166296.0}, {"date": "2023-07-11", "close": 46.97, "volume": 93237.0}, {"date": "2023-07-12", "close": 46.93, "volume": 157882.0}, {"date": "2023-07-13", "close": 47.41, "volume": 120234.0}, {"date": "2023-07-14", "close": 46.65, "volume": 106657.0}, {"date": "2023-07-17", "close": 47.8, "volume": 155652.0}, {"date": "2023-07-18", "close": 48.38, "volume": 155205.0}, {"date": "2023-07-19", "close": 48.2, "volume": 175279.0}, {"date": "2023-07-20", "close": 48.31, "volume": 156807.0}, {"date": "2023-07-21", "close": 47.77, "volume": 172391.0}, {"date": "2023-07-24", "close": 48.35, "volume": 200448.0}, {"date": "2023-07-25", "close": 48.65, "volume": 118740.0}, {"date": "2023-07-26", "close": 48.88, "volume": 116854.0}, {"date": "2023-07-27", "close": 49.24, "volume": 149273.0}, {"date": "2023-07-28", "close": 49.55, "volume": 128819.0}, {"date": "2023-07-31", "close": 48.82, "volume": 207044.0}, {"date": "2023-08-01", "close": 49.75, "volume": 209556.0}, {"date": "2023-08-02", "close": 49.9, "volume": 399845.0}, {"date": "2023-08-03", "close": 52.71, "volume": 308058.0}, {"date": "2023-08-04", "close": 53.01, "volume": 343964.0}, {"date": "2023-08-07", "close": 52.11, "volume": 321012.0}, {"date": "2023-08-08", "close": 52.2, "volume": 228579.0}, {"date": "2023-08-09", "close": 52.5, "volume": 296825.0}, {"date": "2023-08-10", "close": 52.4, "volume": 423544.0}, {"date": "2023-08-11", "close": 52.34, "volume": 200583.0}, {"date": "2023-08-14", "close": 51.38, "volume": 228675.0}, {"date": "2023-08-15", "close": 49.9, "volume": 269948.0}, {"date": "2023-08-16", "close": 49.59, "volume": 354961.0}, {"date": "2023-08-17", "close": 50.23, "volume": 369709.0}, {"date": "2023-08-18", "close": 51.69, "volume": 199704.0}, {"date": "2023-08-21", "close": 50.95, "volume": 209021.0}, {"date": "2023-08-22", "close": 50.72, "volume": 193571.0}, {"date": "2023-08-23", "close": 51.4, "volume": 165466.0}, {"date": "2023-08-24", "close": 51.3, "volume": 182610.0}, {"date": "2023-08-25", "close": 51.31, "volume": 217230.0}, {"date": "2023-08-28", "close": 51.93, "volume": 140099.0}, {"date": "2023-08-29", "close": 52.35, "volume": 170445.0}, {"date": "2023-08-30", "close": 51.89, "volume": 157544.0}, {"date": "2023-08-31", "close": 51.36, "volume": 454867.0}, {"date": "2023-09-01", "close": 52.09, "volume": 206929.0}, {"date": "2023-09-05", "close": 50.18, "volume": 208827.0}, {"date": "2023-09-06", "close": 50.4, "volume": 172569.0}, {"date": "2023-09-07", "close": 50.5, "volume": 156530.0}, {"date": "2023-09-08", "close": 50.34, "volume": 133902.0}, {"date": "2023-09-11", "close": 50.0, "volume": 158966.0}, {"date": "2023-09-12", "close": 49.84, "volume": 116669.0}, {"date": "2023-09-13", "close": 49.05, "volume": 154370.0}, {"date": "2023-09-14", "close": 50.37, "volume": 154409.0}, {"date": "2023-09-15", "close": 50.5, "volume": 761795.0}, {"date": "2023-09-18", "close": 50.58, "volume": 144722.0}, {"date": "2023-09-19", "close": 51.0, "volume": 178278.0}, {"date": "2023-09-20", "close": 51.15, "volume": 152800.0}, {"date": "2023-09-21", "close": 52.01, "volume": 167417.0}, {"date": "2023-09-22", "close": 51.36, "volume": 154476.0}, {"date": "2023-09-25", "close": 51.2, "volume": 190552.0}, {"date": "2023-09-26", "close": 50.71, "volume": 337683.0}, {"date": "2023-09-27", "close": 51.95, "volume": 117471.0}, {"date": "2023-09-28", "close": 52.46, "volume": 177318.0}, {"date": "2023-09-29", "close": 51.51, "volume": 167200.0}, {"date": "2023-10-02", "close": 50.72, "volume": 285135.0}, {"date": "2023-10-03", "close": 49.91, "volume": 231579.0}, {"date": "2023-10-04", "close": 50.52, "volume": 185512.0}, {"date": "2023-10-05", "close": 50.11, "volume": 135542.0}, {"date": "2023-10-06", "close": 49.82, "volume": 171998.0}, {"date": "2023-10-09", "close": 51.37, "volume": 108311.0}, {"date": "2023-10-10", "close": 51.73, "volume": 139548.0}, {"date": "2023-10-11", "close": 51.88, "volume": 96045.0}, {"date": "2023-10-12", "close": 50.7, "volume": 109757.0}, {"date": "2023-10-13", "close": 50.51, "volume": 86109.0}, {"date": "2023-10-16", "close": 51.47, "volume": 90394.0}, {"date": "2023-10-17", "close": 52.52, "volume": 188797.0}, {"date": "2023-10-18", "close": 52.18, "volume": 103528.0}, {"date": "2023-10-19", "close": 51.49, "volume": 195241.0}, {"date": "2023-10-20", "close": 49.26, "volume": 213057.0}, {"date": "2023-10-23", "close": 48.81, "volume": 194675.0}, {"date": "2023-10-24", "close": 49.03, "volume": 197664.0}, {"date": "2023-10-25", "close": 49.19, "volume": 147618.0}, {"date": "2023-10-26", "close": 49.5, "volume": 110345.0}, {"date": "2023-10-27", "close": 49.31, "volume": 100358.0}, {"date": "2023-10-30", "close": 49.61, "volume": 123690.0}, {"date": "2023-10-31", "close": 50.13, "volume": 111499.0}, {"date": "2023-11-01", "close": 50.74, "volume": 114397.0}, {"date": "2023-11-02", "close": 51.98, "volume": 132412.0}, {"date": "2023-11-03", "close": 52.77, "volume": 209350.0}, {"date": "2023-11-06", "close": 53.42, "volume": 198842.0}, {"date": "2023-11-07", "close": 52.09, "volume": 184868.0}, {"date": "2023-11-08", "close": 46.22, "volume": 317904.0}, {"date": "2023-11-09", "close": 47.67, "volume": 243183.0}, {"date": "2023-11-10", "close": 49.23, "volume": 204305.0}, {"date": "2023-11-13", "close": 49.89, "volume": 206046.0}, {"date": "2023-11-14", "close": 52.65, "volume": 220252.0}, {"date": "2023-11-15", "close": 52.17, "volume": 191977.0}, {"date": "2023-11-16", "close": 50.82, "volume": 180510.0}, {"date": "2023-11-17", "close": 50.89, "volume": 167914.0}, {"date": "2023-11-20", "close": 51.52, "volume": 160592.0}, {"date": "2023-11-21", "close": 51.95, "volume": 187407.0}, {"date": "2023-11-22", "close": 51.81, "volume": 132275.0}, {"date": "2023-11-24", "close": 51.16, "volume": 55203.0}, {"date": "2023-11-27", "close": 50.39, "volume": 116420.0}, {"date": "2023-11-28", "close": 49.74, "volume": 127859.0}, {"date": "2023-11-29", "close": 49.35, "volume": 168253.0}, {"date": "2023-11-30", "close": 49.86, "volume": 143350.0}, {"date": "2023-12-01", "close": 50.82, "volume": 173805.0}, {"date": "2023-12-04", "close": 52.2, "volume": 166720.0}, {"date": "2023-12-05", "close": 52.61, "volume": 171833.0}, {"date": "2023-12-06", "close": 51.23, "volume": 146236.0}, {"date": "2023-12-07", "close": 52.06, "volume": 160247.0}, {"date": "2023-12-08", "close": 53.04, "volume": 183162.0}, {"date": "2023-12-11", "close": 53.07, "volume": 198440.0}, {"date": "2023-12-12", "close": 52.83, "volume": 148825.0}, {"date": "2023-12-13", "close": 54.17, "volume": 228744.0}, {"date": "2023-12-14", "close": 54.4, "volume": 217503.0}, {"date": "2023-12-15", "close": 54.74, "volume": 623835.0}, {"date": "2023-12-18", "close": 54.95, "volume": 270525.0}, {"date": "2023-12-19", "close": 56.22, "volume": 216677.0}, {"date": "2023-12-20", "close": 55.12, "volume": 239724.0}, {"date": "2023-12-21", "close": 55.82, "volume": 164901.0}, {"date": "2023-12-22", "close": 56.43, "volume": 157364.0}, {"date": "2023-12-26", "close": 58.01, "volume": 131945.0}, {"date": "2023-12-27", "close": 58.57, "volume": 140233.0}, {"date": "2023-12-28", "close": 58.42, "volume": 189215.0}, {"date": "2023-12-29", "close": 57.54, "volume": 162948.0}, {"date": "2024-01-02", "close": 57.64, "volume": 395535.0}, {"date": "2024-01-03", "close": 56.38, "volume": 304292.0}, {"date": "2024-01-04", "close": 56.15, "volume": 203709.0}, {"date": "2024-01-05", "close": 54.93, "volume": 220004.0}, {"date": "2024-01-08", "close": 55.16, "volume": 177335.0}, {"date": "2024-01-09", "close": 53.37, "volume": 186321.0}, {"date": "2024-01-10", "close": 53.7, "volume": 155640.0}, {"date": "2024-01-11", "close": 52.5, "volume": 284394.0}, {"date": "2024-01-12", "close": 52.5, "volume": 196501.0}, {"date": "2024-01-16", "close": 52.05, "volume": 203751.0}, {"date": "2024-01-17", "close": 51.65, "volume": 218130.0}, {"date": "2024-01-18", "close": 52.02, "volume": 167993.0}, {"date": "2024-01-19", "close": 52.81, "volume": 181504.0}, {"date": "2024-01-22", "close": 52.48, "volume": 233351.0}, {"date": "2024-01-23", "close": 52.07, "volume": 172380.0}, {"date": "2024-01-24", "close": 51.81, "volume": 109184.0}, {"date": "2024-01-25", "close": 52.07, "volume": 152268.0}, {"date": "2024-01-26", "close": 52.55, "volume": 129737.0}, {"date": "2024-01-29", "close": 52.71, "volume": 129394.0}, {"date": "2024-01-30", "close": 54.33, "volume": 135869.0}, {"date": "2024-01-31", "close": 52.71, "volume": 160933.0}, {"date": "2024-02-01", "close": 52.99, "volume": 160651.0}, {"date": "2024-02-02", "close": 52.29, "volume": 130343.0}, {"date": "2024-02-05", "close": 51.26, "volume": 134576.0}, {"date": "2024-02-06", "close": 51.37, "volume": 136537.0}, {"date": "2024-02-07", "close": 51.62, "volume": 156371.0}, {"date": "2024-02-08", "close": 52.33, "volume": 155665.0}, {"date": "2024-02-09", "close": 52.25, "volume": 157612.0}, {"date": "2024-02-12", "close": 54.03, "volume": 167774.0}, {"date": "2024-02-13", "close": 51.6, "volume": 228777.0}, {"date": "2024-02-14", "close": 52.76, "volume": 129125.0}, {"date": "2024-02-15", "close": 54.58, "volume": 177868.0}, {"date": "2024-02-16", "close": 54.23, "volume": 154267.0}, {"date": "2024-02-20", "close": 53.3, "volume": 185844.0}, {"date": "2024-02-21", "close": 56.25, "volume": 249921.0}, {"date": "2024-02-22", "close": 52.04, "volume": 322608.0}, {"date": "2024-02-23", "close": 52.75, "volume": 199341.0}, {"date": "2024-02-26", "close": 52.84, "volume": 169626.0}, {"date": "2024-02-27", "close": 54.17, "volume": 186233.0}, {"date": "2024-02-28", "close": 54.63, "volume": 158859.0}, {"date": "2024-02-29", "close": 55.28, "volume": 139973.0}, {"date": "2024-03-01", "close": 55.46, "volume": 156227.0}, {"date": "2024-03-04", "close": 54.63, "volume": 143683.0}, {"date": "2024-03-05", "close": 53.36, "volume": 142575.0}, {"date": "2024-03-06", "close": 53.09, "volume": 178707.0}, {"date": "2024-03-07", "close": 53.94, "volume": 175149.0}, {"date": "2024-03-08", "close": 54.86, "volume": 203153.0}, {"date": "2024-03-11", "close": 54.23, "volume": 162721.0}, {"date": "2024-03-12", "close": 54.07, "volume": 194131.0}, {"date": "2024-03-13", "close": 54.46, "volume": 200515.0}, {"date": "2024-03-14", "close": 53.25, "volume": 161815.0}, {"date": "2024-03-15", "close": 53.38, "volume": 990465.0}, {"date": "2024-03-18", "close": 53.18, "volume": 202725.0}, {"date": "2024-03-19", "close": 54.93, "volume": 189586.0}, {"date": "2024-03-20", "close": 55.98, "volume": 122754.0}, {"date": "2024-03-21", "close": 56.4, "volume": 158266.0}, {"date": "2024-03-22", "close": 56.02, "volume": 83664.0}, {"date": "2024-03-25", "close": 56.62, "volume": 100064.0}, {"date": "2024-03-26", "close": 56.5, "volume": 112563.0}, {"date": "2024-03-27", "close": 57.32, "volume": 122161.0}, {"date": "2024-03-28", "close": 57.37, "volume": 144288.0}, {"date": "2024-04-01", "close": 56.42, "volume": 131226.0}, {"date": "2024-04-02", "close": 56.21, "volume": 168124.0}, {"date": "2024-04-03", "close": 56.15, "volume": 116848.0}, {"date": "2024-04-04", "close": 57.05, "volume": 234916.0}, {"date": "2024-04-05", "close": 57.44, "volume": 109859.0}, {"date": "2024-04-08", "close": 58.06, "volume": 102078.0}, {"date": "2024-04-09", "close": 57.34, "volume": 103811.0}, {"date": "2024-04-10", "close": 57.3, "volume": 173500.0}, {"date": "2024-04-11", "close": 58.48, "volume": 174166.0}, {"date": "2024-04-12", "close": 57.51, "volume": 231088.0}, {"date": "2024-04-15", "close": 57.38, "volume": 153848.0}, {"date": "2024-04-16", "close": 57.25, "volume": 115065.0}, {"date": "2024-04-17", "close": 56.68, "volume": 143355.0}, {"date": "2024-04-18", "close": 56.4, "volume": 140968.0}, {"date": "2024-04-19", "close": 58.23, "volume": 175034.0}, {"date": "2024-04-22", "close": 58.95, "volume": 238540.0}, {"date": "2024-04-23", "close": 60.41, "volume": 299564.0}, {"date": "2024-04-24", "close": 57.38, "volume": 287061.0}, {"date": "2024-04-25", "close": 56.6, "volume": 183204.0}, {"date": "2024-04-26", "close": 56.91, "volume": 152469.0}, {"date": "2024-04-29", "close": 57.27, "volume": 100178.0}, {"date": "2024-04-30", "close": 54.94, "volume": 208798.0}, {"date": "2024-05-01", "close": 54.96, "volume": 121316.0}, {"date": "2024-05-02", "close": 56.02, "volume": 108013.0}, {"date": "2024-05-03", "close": 56.51, "volume": 106681.0}, {"date": "2024-05-06", "close": 56.52, "volume": 128836.0}, {"date": "2024-05-07", "close": 56.14, "volume": 196215.0}, {"date": "2024-05-08", "close": 51.45, "volume": 376581.0}, {"date": "2024-05-09", "close": 52.85, "volume": 240829.0}, {"date": "2024-05-10", "close": 53.4, "volume": 233288.0}, {"date": "2024-05-13", "close": 52.03, "volume": 174297.0}, {"date": "2024-05-14", "close": 52.39, "volume": 122289.0}, {"date": "2024-05-15", "close": 52.12, "volume": 133498.0}, {"date": "2024-05-16", "close": 52.46, "volume": 131481.0}, {"date": "2024-05-17", "close": 51.47, "volume": 118196.0}, {"date": "2024-05-20", "close": 51.07, "volume": 151278.0}, {"date": "2024-05-21", "close": 51.56, "volume": 144039.0}, {"date": "2024-05-22", "close": 51.76, "volume": 129464.0}, {"date": "2024-05-23", "close": 51.48, "volume": 197529.0}, {"date": "2024-05-24", "close": 51.97, "volume": 155329.0}, {"date": "2024-05-28", "close": 52.64, "volume": 134301.0}, {"date": "2024-05-29", "close": 51.84, "volume": 121152.0}, {"date": "2024-05-30", "close": 51.72, "volume": 98041.0}, {"date": "2024-05-31", "close": 52.34, "volume": 221118.0}, {"date": "2024-06-03", "close": 51.35, "volume": 159456.0}, {"date": "2024-06-04", "close": 50.35, "volume": 133635.0}, {"date": "2024-06-05", "close": 49.87, "volume": 146175.0}, {"date": "2024-06-06", "close": 50.52, "volume": 109480.0}, {"date": "2024-06-07", "close": 50.07, "volume": 114984.0}, {"date": "2024-06-10", "close": 49.55, "volume": 152477.0}, {"date": "2024-06-11", "close": 49.35, "volume": 128740.0}, {"date": "2024-06-12", "close": 49.67, "volume": 132614.0}, {"date": "2024-06-13", "close": 48.96, "volume": 103502.0}, {"date": "2024-06-14", "close": 48.26, "volume": 106340.0}, {"date": "2024-06-17", "close": 48.85, "volume": 203872.0}, {"date": "2024-06-18", "close": 48.52, "volume": 136546.0}, {"date": "2024-06-20", "close": 48.76, "volume": 139482.0}, {"date": "2024-06-21", "close": 49.78, "volume": 793770.0}, {"date": "2024-06-24", "close": 49.73, "volume": 227395.0}, {"date": "2024-06-25", "close": 49.38, "volume": 120028.0}, {"date": "2024-06-26", "close": 49.73, "volume": 165525.0}, {"date": "2024-06-27", "close": 49.86, "volume": 104261.0}, {"date": "2024-06-28", "close": 49.6, "volume": 692492.0}, {"date": "2024-07-01", "close": 48.56, "volume": 145797.0}, {"date": "2024-07-02", "close": 48.89, "volume": 123816.0}, {"date": "2024-07-03", "close": 48.61, "volume": 47395.0}, {"date": "2024-07-05", "close": 47.61, "volume": 96292.0}, {"date": "2024-07-08", "close": 48.21, "volume": 179755.0}, {"date": "2024-07-09", "close": 46.62, "volume": 187669.0}, {"date": "2024-07-10", "close": 46.58, "volume": 168518.0}, {"date": "2024-07-11", "close": 48.21, "volume": 172369.0}, {"date": "2024-07-12", "close": 48.58, "volume": 134198.0}, {"date": "2024-07-15", "close": 48.78, "volume": 170712.0}, {"date": "2024-07-16", "close": 50.13, "volume": 223185.0}, {"date": "2024-07-17", "close": 52.24, "volume": 216972.0}, {"date": "2024-07-18", "close": 51.71, "volume": 136358.0}, {"date": "2024-07-19", "close": 51.44, "volume": 111432.0}, {"date": "2024-07-22", "close": 52.06, "volume": 117678.0}, {"date": "2024-07-23", "close": 52.5, "volume": 142213.0}, {"date": "2024-07-24", "close": 52.26, "volume": 120903.0}, {"date": "2024-07-25", "close": 54.23, "volume": 159994.0}, {"date": "2024-07-26", "close": 54.98, "volume": 151787.0}, {"date": "2024-07-29", "close": 54.13, "volume": 159375.0}, {"date": "2024-07-30", "close": 54.8, "volume": 165530.0}, {"date": "2024-07-31", "close": 54.53, "volume": 182808.0}, {"date": "2024-08-01", "close": 53.22, "volume": 170651.0}, {"date": "2024-08-02", "close": 51.01, "volume": 143668.0}, {"date": "2024-08-05", "close": 47.38, "volume": 197192.0}, {"date": "2024-08-06", "close": 47.73, "volume": 274836.0}, {"date": "2024-08-07", "close": 47.25, "volume": 318119.0}, {"date": "2024-08-08", "close": 48.15, "volume": 162323.0}, {"date": "2024-08-09", "close": 47.08, "volume": 125215.0}, {"date": "2024-08-12", "close": 46.68, "volume": 117101.0}, {"date": "2024-08-13", "close": 47.98, "volume": 152432.0}, {"date": "2024-08-14", "close": 47.9, "volume": 103738.0}, {"date": "2024-08-15", "close": 48.82, "volume": 117941.0}, {"date": "2024-08-16", "close": 50.22, "volume": 167981.0}, {"date": "2024-08-19", "close": 49.73, "volume": 124856.0}, {"date": "2024-08-20", "close": 48.75, "volume": 115831.0}, {"date": "2024-08-21", "close": 48.93, "volume": 108657.0}, {"date": "2024-08-22", "close": 48.83, "volume": 121105.0}, {"date": "2024-08-23", "close": 49.91, "volume": 152395.0}, {"date": "2024-08-26", "close": 50.57, "volume": 156753.0}, {"date": "2024-08-27", "close": 50.09, "volume": 112548.0}, {"date": "2024-08-28", "close": 50.11, "volume": 106434.0}, {"date": "2024-08-29", "close": 50.43, "volume": 102602.0}, {"date": "2024-08-30", "close": 50.97, "volume": 144674.0}, {"date": "2024-09-03", "close": 49.14, "volume": 117356.0}, {"date": "2024-09-04", "close": 48.62, "volume": 105261.0}, {"date": "2024-09-05", "close": 49.12, "volume": 128961.0}, {"date": "2024-09-06", "close": 47.8, "volume": 111784.0}, {"date": "2024-09-09", "close": 46.82, "volume": 124002.0}, {"date": "2024-09-10", "close": 46.16, "volume": 149612.0}, {"date": "2024-09-11", "close": 45.71, "volume": 163367.0}, {"date": "2024-09-12", "close": 46.38, "volume": 125801.0}, {"date": "2024-09-13", "close": 47.9, "volume": 169292.0}, {"date": "2024-09-16", "close": 48.28, "volume": 131283.0}, {"date": "2024-09-17", "close": 49.13, "volume": 125815.0}, {"date": "2024-09-18", "close": 49.06, "volume": 132887.0}, {"date": "2024-09-19", "close": 50.11, "volume": 138520.0}, {"date": "2024-09-20", "close": 49.91, "volume": 764019.0}, {"date": "2024-09-23", "close": 49.75, "volume": 145641.0}, {"date": "2024-09-24", "close": 50.21, "volume": 172616.0}, {"date": "2024-09-25", "close": 48.81, "volume": 145769.0}, {"date": "2024-09-26", "close": 50.06, "volume": 165176.0}, {"date": "2024-09-27", "close": 50.08, "volume": 93444.0}, {"date": "2024-09-30", "close": 50.14, "volume": 130879.0}, {"date": "2024-10-01", "close": 49.9, "volume": 122460.0}, {"date": "2024-10-02", "close": 49.25, "volume": 105907.0}, {"date": "2024-10-03", "close": 48.46, "volume": 94460.0}, {"date": "2024-10-04", "close": 49.84, "volume": 103852.0}, {"date": "2024-10-07", "close": 50.0, "volume": 99096.0}, {"date": "2024-10-08", "close": 49.44, "volume": 109298.0}, {"date": "2024-10-09", "close": 49.26, "volume": 105044.0}, {"date": "2024-10-10", "close": 48.69, "volume": 126782.0}, {"date": "2024-10-11", "close": 48.98, "volume": 95243.0}, {"date": "2024-10-14", "close": 48.99, "volume": 96733.0}, {"date": "2024-10-15", "close": 48.31, "volume": 160675.0}, {"date": "2024-10-16", "close": 49.05, "volume": 189727.0}, {"date": "2024-10-17", "close": 49.32, "volume": 140611.0}, {"date": "2024-10-18", "close": 48.22, "volume": 140283.0}, {"date": "2024-10-21", "close": 47.34, "volume": 157779.0}, {"date": "2024-10-22", "close": 46.79, "volume": 74604.0}, {"date": "2024-10-23", "close": 46.32, "volume": 77780.0}, {"date": "2024-10-24", "close": 46.51, "volume": 153587.0}, {"date": "2024-10-25", "close": 46.58, "volume": 101154.0}, {"date": "2024-10-28", "close": 47.25, "volume": 78187.0}, {"date": "2024-10-29", "close": 46.15, "volume": 96172.0}, {"date": "2024-10-30", "close": 45.77, "volume": 91492.0}, {"date": "2024-10-31", "close": 45.4, "volume": 148611.0}, {"date": "2024-11-01", "close": 45.2, "volume": 150213.0}, {"date": "2024-11-04", "close": 45.82, "volume": 159796.0}, {"date": "2024-11-05", "close": 43.41, "volume": 422184.0}, {"date": "2024-11-06", "close": 48.86, "volume": 345073.0}, {"date": "2024-11-07", "close": 48.19, "volume": 258007.0}, {"date": "2024-11-08", "close": 48.93, "volume": 266769.0}, {"date": "2024-11-11", "close": 48.51, "volume": 251279.0}, {"date": "2024-11-12", "close": 47.05, "volume": 320923.0}, {"date": "2024-11-13", "close": 46.86, "volume": 253338.0}, {"date": "2024-11-14", "close": 47.04, "volume": 190142.0}, {"date": "2024-11-15", "close": 48.265, "volume": 344756.0}, {"date": "2024-11-18", "close": 48.34, "volume": 282148.0}, {"date": "2024-11-19", "close": 47.19, "volume": 158411.0}, {"date": "2024-11-20", "close": 47.59, "volume": 167905.0}, {"date": "2024-11-21", "close": 47.89, "volume": 146640.0}, {"date": "2024-11-22", "close": 48.21, "volume": 251153.0}, {"date": "2024-11-25", "close": 49.1, "volume": 457858.0}, {"date": "2024-11-26", "close": 47.82, "volume": 191766.0}, {"date": "2024-11-27", "close": 47.93, "volume": 194261.0}, {"date": "2024-11-29", "close": 47.74, "volume": 130757.0}, {"date": "2024-12-02", "close": 48.35, "volume": 313690.0}, {"date": "2024-12-03", "close": 47.86, "volume": 316389.0}, {"date": "2024-12-04", "close": 46.95, "volume": 198197.0}, {"date": "2024-12-05", "close": 46.14, "volume": 325895.0}, {"date": "2024-12-06", "close": 45.55, "volume": 296262.0}, {"date": "2024-12-09", "close": 46.46, "volume": 255319.0}, {"date": "2024-12-10", "close": 45.85, "volume": 230584.0}, {"date": "2024-12-11", "close": 46.42, "volume": 252664.0}, {"date": "2024-12-12", "close": 45.41, "volume": 231841.0}, {"date": "2024-12-13", "close": 44.99, "volume": 353610.0}, {"date": "2024-12-16", "close": 43.77, "volume": 494119.0}, {"date": "2024-12-17", "close": 42.93, "volume": 358034.0}, {"date": "2024-12-18", "close": 41.0, "volume": 367742.0}, {"date": "2024-12-19", "close": 40.7, "volume": 644265.0}, {"date": "2024-12-20", "close": 39.75, "volume": 4010682.0}, {"date": "2024-12-23", "close": 40.13, "volume": 409812.0}, {"date": "2024-12-24", "close": 40.42, "volume": 108511.0}, {"date": "2024-12-26", "close": 40.5, "volume": 235949.0}, {"date": "2024-12-27", "close": 40.06, "volume": 172687.0}, {"date": "2024-12-30", "close": 39.8, "volume": 249860.0}, {"date": "2024-12-31", "close": 40.52, "volume": 204385.0}, {"date": "2025-01-02", "close": 40.1, "volume": 240738.0}, {"date": "2025-01-03", "close": 40.09, "volume": 268971.0}, {"date": "2025-01-06", "close": 40.77, "volume": 398610.0}, {"date": "2025-01-07", "close": 41.64, "volume": 379570.0}, {"date": "2025-01-08", "close": 42.21, "volume": 384736.0}, {"date": "2025-01-10", "close": 42.22, "volume": 283918.0}, {"date": "2025-01-13", "close": 43.47, "volume": 277890.0}, {"date": "2025-01-14", "close": 43.49, "volume": 245389.0}, {"date": "2025-01-15", "close": 44.85, "volume": 283873.0}, {"date": "2025-01-16", "close": 44.18, "volume": 249216.0}, {"date": "2025-01-17", "close": 44.4, "volume": 185080.0}, {"date": "2025-01-21", "close": 43.92, "volume": 275567.0}, {"date": "2025-01-22", "close": 43.02, "volume": 167906.0}, {"date": "2025-01-23", "close": 43.16, "volume": 224589.0}, {"date": "2025-01-24", "close": 42.56, "volume": 153356.0}, {"date": "2025-01-27", "close": 43.55, "volume": 276896.0}, {"date": "2025-01-28", "close": 41.06, "volume": 266001.0}, {"date": "2025-01-29", "close": 41.95, "volume": 225523.0}, {"date": "2025-01-30", "close": 41.68, "volume": 171984.0}, {"date": "2025-01-31", "close": 40.75, "volume": 174705.0}, {"date": "2025-02-03", "close": 40.06, "volume": 193151.0}, {"date": "2025-02-04", "close": 40.86, "volume": 194670.0}, {"date": "2025-02-05", "close": 40.63, "volume": 209810.0}, {"date": "2025-02-06", "close": 40.25, "volume": 203431.0}, {"date": "2025-02-07", "close": 40.35, "volume": 226976.0}, {"date": "2025-02-10", "close": 40.74, "volume": 191882.0}, {"date": "2025-02-11", "close": 41.18, "volume": 236230.0}, {"date": "2025-02-12", "close": 40.39, "volume": 256672.0}, {"date": "2025-02-13", "close": 40.8, "volume": 210831.0}, {"date": "2025-02-14", "close": 40.55, "volume": 229505.0}, {"date": "2025-02-18", "close": 40.77, "volume": 423765.0}, {"date": "2025-02-19", "close": 47.81, "volume": 927323.0}, {"date": "2025-02-20", "close": 46.17, "volume": 523683.0}, {"date": "2025-02-21", "close": 45.53, "volume": 382545.0}, {"date": "2025-02-24", "close": 44.88, "volume": 288922.0}, {"date": "2025-02-25", "close": 44.13, "volume": 413984.0}, {"date": "2025-02-26", "close": 42.69, "volume": 237390.0}, {"date": "2025-02-27", "close": 42.64, "volume": 230904.0}, {"date": "2025-02-28", "close": 42.78, "volume": 377823.0}, {"date": "2025-03-03", "close": 41.56, "volume": 262733.0}, {"date": "2025-03-04", "close": 41.84, "volume": 369872.0}, {"date": "2025-03-05", "close": 41.4, "volume": 262020.0}, {"date": "2025-03-06", "close": 42.81, "volume": 291383.0}, {"date": "2025-03-07", "close": 43.13, "volume": 302819.0}, {"date": "2025-03-10", "close": 43.31, "volume": 302726.0}, {"date": "2025-03-11", "close": 42.33, "volume": 194496.0}, {"date": "2025-03-12", "close": 41.34, "volume": 318781.0}, {"date": "2025-03-13", "close": 41.09, "volume": 182326.0}, {"date": "2025-03-14", "close": 41.91, "volume": 230635.0}, {"date": "2025-03-17", "close": 43.64, "volume": 584915.0}, {"date": "2025-03-18", "close": 43.61, "volume": 328858.0}, {"date": "2025-03-19", "close": 43.78, "volume": 361016.0}, {"date": "2025-03-20", "close": 43.51, "volume": 352046.0}, {"date": "2025-03-21", "close": 42.32, "volume": 3437656.0}, {"date": "2025-03-24", "close": 42.9, "volume": 260341.0}, {"date": "2025-03-25", "close": 43.03, "volume": 376137.0}, {"date": "2025-03-26", "close": 43.47, "volume": 226050.0}, {"date": "2025-03-27", "close": 43.88, "volume": 242479.0}, {"date": "2025-03-28", "close": 43.26, "volume": 194733.0}, {"date": "2025-03-31", "close": 42.93, "volume": 415753.0}, {"date": "2025-04-01", "close": 43.37, "volume": 261070.0}, {"date": "2025-04-02", "close": 43.57, "volume": 222195.0}, {"date": "2025-04-03", "close": 41.34, "volume": 363107.0}, {"date": "2025-04-04", "close": 38.61, "volume": 409266.0}, {"date": "2025-04-07", "close": 37.08, "volume": 469563.0}, {"date": "2025-04-08", "close": 36.5, "volume": 408394.0}, {"date": "2025-04-09", "close": 38.87, "volume": 401284.0}, {"date": "2025-04-10", "close": 37.3, "volume": 304196.0}, {"date": "2025-04-11", "close": 37.86, "volume": 309015.0}, {"date": "2025-04-14", "close": 38.21, "volume": 252135.0}, {"date": "2025-04-15", "close": 37.37, "volume": 403914.0}, {"date": "2025-04-16", "close": 37.53, "volume": 253706.0}, {"date": "2025-04-17", "close": 38.12, "volume": 201931.0}, {"date": "2025-04-21", "close": 37.28, "volume": 178673.0}, {"date": "2025-04-22", "close": 37.88, "volume": 293347.0}, {"date": "2025-04-23", "close": 37.86, "volume": 202860.0}, {"date": "2025-04-24", "close": 38.1, "volume": 175962.0}, {"date": "2025-04-25", "close": 38.02, "volume": 130962.0}, {"date": "2025-04-28", "close": 38.14, "volume": 176273.0}, {"date": "2025-04-29", "close": 38.04, "volume": 150427.0}, {"date": "2025-04-30", "close": 37.71, "volume": 319136.0}, {"date": "2025-05-01", "close": 37.33, "volume": 304390.0}, {"date": "2025-05-02", "close": 37.81, "volume": 202430.0}, {"date": "2025-05-05", "close": 36.98, "volume": 294009.0}, {"date": "2025-05-06", "close": 34.94, "volume": 466561.0}, {"date": "2025-05-07", "close": 31.51, "volume": 915251.0}, {"date": "2025-05-08", "close": 34.41, "volume": 628976.0}, {"date": "2025-05-09", "close": 34.655, "volume": 348570.0}, {"date": "2025-05-12", "close": 35.91, "volume": 476714.0}, {"date": "2025-05-13", "close": 36.36, "volume": 324569.0}, {"date": "2025-05-14", "close": 35.34, "volume": 357398.0}, {"date": "2025-05-15", "close": 35.44, "volume": 301165.0}, {"date": "2025-05-16", "close": 36.07, "volume": 222013.0}, {"date": "2025-05-19", "close": 35.74, "volume": 228563.0}, {"date": "2025-05-20", "close": 35.62, "volume": 231837.0}, {"date": "2025-05-21", "close": 34.41, "volume": 230254.0}, {"date": "2025-05-22", "close": 34.13, "volume": 229293.0}, {"date": "2025-05-23", "close": 34.01, "volume": 208807.0}, {"date": "2025-05-27", "close": 34.97, "volume": 219305.0}, {"date": "2025-05-28", "close": 34.78, "volume": 228025.0}, {"date": "2025-05-29", "close": 35.735, "volume": 210780.0}, {"date": "2025-05-30", "close": 35.51, "volume": 516114.0}, {"date": "2025-06-02", "close": 35.59, "volume": 290516.0}, {"date": "2025-06-03", "close": 35.31, "volume": 199130.0}, {"date": "2025-06-04", "close": 34.47, "volume": 216816.0}, {"date": "2025-06-05", "close": 34.2, "volume": 237856.0}, {"date": "2025-06-06", "close": 34.67, "volume": 214203.0}, {"date": "2025-06-09", "close": 34.72, "volume": 500882.0}, {"date": "2025-06-10", "close": 35.94, "volume": 215408.0}, {"date": "2025-06-11", "close": 35.42, "volume": 189323.0}, {"date": "2025-06-12", "close": 35.66, "volume": 181399.0}, {"date": "2025-06-13", "close": 36.47, "volume": 343328.0}, {"date": "2025-06-16", "close": 37.35, "volume": 392117.0}, {"date": "2025-06-17", "close": 37.18, "volume": 283706.0}, {"date": "2025-06-18", "close": 36.88, "volume": 329663.0}, {"date": "2025-06-20", "close": 36.8, "volume": 1206676.0}, {"date": "2025-06-23", "close": 36.51, "volume": 189363.0}, {"date": "2025-06-24", "close": 36.79, "volume": 228488.0}, {"date": "2025-06-25", "close": 36.36, "volume": 196610.0}, {"date": "2025-06-26", "close": 36.69, "volume": 187632.0}, {"date": "2025-06-27", "close": 36.14, "volume": 566180.0}, {"date": "2025-06-30", "close": 36.75, "volume": 624789.0}, {"date": "2025-07-01", "close": 37.75, "volume": 501079.0}, {"date": "2025-07-02", "close": 38.49, "volume": 253166.0}, {"date": "2025-07-03", "close": 38.43, "volume": 98746.0}, {"date": "2025-07-07", "close": 37.49, "volume": 306806.0}, {"date": "2025-07-08", "close": 38.12, "volume": 311943.0}, {"date": "2025-07-09", "close": 38.17, "volume": 278327.0}, {"date": "2025-07-10", "close": 38.45, "volume": 217551.0}, {"date": "2025-07-11", "close": 38.38, "volume": 166594.0}, {"date": "2025-07-14", "close": 37.8, "volume": 169150.0}, {"date": "2025-07-15", "close": 37.2, "volume": 216869.0}, {"date": "2025-07-16", "close": 36.7, "volume": 202236.0}, {"date": "2025-07-17", "close": 36.45, "volume": 208631.0}, {"date": "2025-07-18", "close": 36.16, "volume": 184429.0}, {"date": "2025-07-21", "close": 35.82, "volume": 200970.0}, {"date": "2025-07-22", "close": 36.6, "volume": 333347.0}, {"date": "2025-07-23", "close": 37.51, "volume": 274536.0}, {"date": "2025-07-24", "close": 36.09, "volume": 237356.0}, {"date": "2025-07-25", "close": 36.1, "volume": 321291.0}, {"date": "2025-07-28", "close": 36.09, "volume": 328877.0}, {"date": "2025-07-29", "close": 36.65, "volume": 489569.0}, {"date": "2025-07-30", "close": 36.47, "volume": 270437.0}, {"date": "2025-07-31", "close": 35.92, "volume": 267487.0}, {"date": "2025-08-01", "close": 34.69, "volume": 373932.0}, {"date": "2025-08-04", "close": 34.65, "volume": 530329.0}, {"date": "2025-08-05", "close": 34.63, "volume": 572022.0}, {"date": "2025-08-06", "close": 36.19, "volume": 585922.0}, {"date": "2025-08-07", "close": 37.65, "volume": 526997.0}, {"date": "2025-08-08", "close": 37.94, "volume": 424975.0}, {"date": "2025-08-11", "close": 38.27, "volume": 363324.0}, {"date": "2025-08-12", "close": 40.02, "volume": 325528.0}, {"date": "2025-08-13", "close": 40.25, "volume": 257916.0}, {"date": "2025-08-14", "close": 38.45, "volume": 212083.0}, {"date": "2025-08-15", "close": 38.12, "volume": 240628.0}, {"date": "2025-08-18", "close": 38.04, "volume": 172160.0}, {"date": "2025-08-19", "close": 38.38, "volume": 185952.0}, {"date": "2025-08-20", "close": 38.28, "volume": 166546.0}, {"date": "2025-08-21", "close": 38.51, "volume": 303382.0}, {"date": "2025-08-22", "close": 40.95, "volume": 310852.0}, {"date": "2025-08-25", "close": 41.28, "volume": 283431.0}, {"date": "2025-08-26", "close": 40.5, "volume": 243442.0}, {"date": "2025-08-27", "close": 40.7, "volume": 216482.0}, {"date": "2025-08-28", "close": 40.83, "volume": 194460.0}, {"date": "2025-08-29", "close": 40.9, "volume": 184779.0}, {"date": "2025-09-02", "close": 40.64, "volume": 186398.0}, {"date": "2025-09-03", "close": 40.61, "volume": 271161.0}, {"date": "2025-09-04", "close": 41.49, "volume": 270795.0}, {"date": "2025-09-05", "close": 41.4, "volume": 305595.0}, {"date": "2025-09-08", "close": 40.9, "volume": 306314.0}, {"date": "2025-09-09", "close": 39.96, "volume": 230511.0}, {"date": "2025-09-10", "close": 39.97, "volume": 244523.0}, {"date": "2025-09-11", "close": 40.9, "volume": 290996.0}, {"date": "2025-09-12", "close": 40.23, "volume": 150390.0}, {"date": "2025-09-15", "close": 38.45, "volume": 581105.0}, {"date": "2025-09-16", "close": 40.1, "volume": 510188.0}, {"date": "2025-09-17", "close": 39.46, "volume": 676827.0}, {"date": "2025-09-18", "close": 40.08, "volume": 503217.0}, {"date": "2025-09-19", "close": 38.63, "volume": 3807478.0}, {"date": "2025-09-22", "close": 38.38, "volume": 348005.0}, {"date": "2025-09-23", "close": 38.6, "volume": 357872.0}, {"date": "2025-09-24", "close": 39.49, "volume": 297016.0}, {"date": "2025-09-25", "close": 39.69, "volume": 262149.0}, {"date": "2025-09-26", "close": 40.63, "volume": 379277.0}, {"date": "2025-09-29", "close": 39.67, "volume": 315177.0}, {"date": "2025-09-30", "close": 39.81, "volume": 312892.0}, {"date": "2025-10-01", "close": 40.23, "volume": 330614.0}, {"date": "2025-10-02", "close": 40.46, "volume": 302064.0}, {"date": "2025-10-03", "close": 41.29, "volume": 291033.0}, {"date": "2025-10-06", "close": 41.9, "volume": 276818.0}, {"date": "2025-10-07", "close": 41.94, "volume": 301868.0}, {"date": "2025-10-08", "close": 41.74, "volume": 240858.0}, {"date": "2025-10-09", "close": 41.66, "volume": 211365.0}, {"date": "2025-10-10", "close": 41.01, "volume": 329989.0}, {"date": "2025-10-13", "close": 42.02, "volume": 269582.0}, {"date": "2025-10-14", "close": 42.48, "volume": 270785.0}, {"date": "2025-10-15", "close": 46.39, "volume": 483119.0}, {"date": "2025-10-16", "close": 46.67, "volume": 496038.0}, {"date": "2025-10-17", "close": 47.48, "volume": 397580.0}, {"date": "2025-10-20", "close": 47.51, "volume": 185608.0}, {"date": "2025-10-21", "close": 45.5, "volume": 290752.0}, {"date": "2025-10-22", "close": 45.9, "volume": 362596.0}, {"date": "2025-10-23", "close": 46.58, "volume": 257926.0}, {"date": "2025-10-24", "close": 47.36, "volume": 264116.0}, {"date": "2025-10-27", "close": 46.8, "volume": 274096.0}, {"date": "2025-10-28", "close": 47.18, "volume": 174016.0}, {"date": "2025-10-29", "close": 46.84, "volume": 224980.0}, {"date": "2025-10-30", "close": 46.89, "volume": 312229.0}, {"date": "2025-10-31", "close": 46.31, "volume": 286777.0}, {"date": "2025-11-03", "close": 46.7, "volume": 355110.0}, {"date": "2025-11-04", "close": 46.41, "volume": 301417.0}, {"date": "2025-11-05", "close": 48.48, "volume": 481426.0}, {"date": "2025-11-06", "close": 48.95, "volume": 354117.0}, {"date": "2025-11-07", "close": 50.38, "volume": 559154.0}, {"date": "2025-11-10", "close": 50.99, "volume": 437134.0}, {"date": "2025-11-11", "close": 51.48, "volume": 257070.0}, {"date": "2025-11-12", "close": 49.84, "volume": 372634.0}, {"date": "2025-11-13", "close": 49.125, "volume": 336696.0}, {"date": "2025-11-14", "close": 49.28, "volume": 188577.0}, {"date": "2025-11-17", "close": 49.03, "volume": 261421.0}, {"date": "2025-11-18", "close": 50.08, "volume": 238430.0}, {"date": "2025-11-19", "close": 49.43, "volume": 244772.0}, {"date": "2025-11-20", "close": 48.62, "volume": 265109.0}, {"date": "2025-11-21", "close": 49.63, "volume": 262497.0}, {"date": "2025-11-24", "close": 50.16, "volume": 331937.0}, {"date": "2025-11-25", "close": 50.94, "volume": 262262.0}, {"date": "2025-11-26", "close": 51.31, "volume": 443016.0}, {"date": "2025-11-28", "close": 51.5, "volume": 154348.0}, {"date": "2025-12-01", "close": 51.87, "volume": 267986.0}, {"date": "2025-12-02", "close": 52.64, "volume": 437503.0}, {"date": "2025-12-03", "close": 52.01, "volume": 247816.0}, {"date": "2025-12-04", "close": 50.69, "volume": 224683.0}, {"date": "2025-12-05", "close": 50.01, "volume": 177771.0}, {"date": "2025-12-08", "close": 50.28, "volume": 271090.0}, {"date": "2025-12-09", "close": 49.36, "volume": 349794.0}, {"date": "2025-12-10", "close": 51.82, "volume": 586701.0}, {"date": "2025-12-11", "close": 52.55, "volume": 410250.0}, {"date": "2025-12-12", "close": 53.99, "volume": 600001.0}, {"date": "2025-12-15", "close": 56.35, "volume": 923006.0}, {"date": "2025-12-16", "close": 55.09, "volume": 489097.0}, {"date": "2025-12-17", "close": 55.16, "volume": 369498.0}, {"date": "2025-12-18", "close": 54.85, "volume": 315253.0}, {"date": "2025-12-19", "close": 53.9, "volume": 1342212.0}, {"date": "2025-12-22", "close": 54.7, "volume": 320843.0}, {"date": "2025-12-23", "close": 53.765, "volume": 264315.0}, {"date": "2025-12-24", "close": 53.92, "volume": 82891.0}, {"date": "2025-12-26", "close": 53.34, "volume": 170740.0}, {"date": "2025-12-29", "close": 53.63, "volume": 182122.0}, {"date": "2025-12-30", "close": 53.47, "volume": 247202.0}, {"date": "2025-12-31", "close": 53.17, "volume": 240569.0}, {"date": "2026-01-02", "close": 53.05, "volume": 424873.0}, {"date": "2026-01-05", "close": 52.82, "volume": 300505.0}, {"date": "2026-01-06", "close": 52.2, "volume": 322695.0}, {"date": "2026-01-07", "close": 51.73, "volume": 197326.0}, {"date": "2026-01-08", "close": 54.1, "volume": 356549.0}, {"date": "2026-01-09", "close": 54.83, "volume": 227896.0}, {"date": "2026-01-12", "close": 55.26, "volume": 219595.0}, {"date": "2026-01-13", "close": 56.64, "volume": 182207.0}, {"date": "2026-01-14", "close": 57.82, "volume": 244268.0}, {"date": "2026-01-15", "close": 58.47, "volume": 199103.0}, {"date": "2026-01-16", "close": 57.85, "volume": 183156.0}, {"date": "2026-01-20", "close": 59.72, "volume": 425798.0}, {"date": "2026-01-21", "close": 61.63, "volume": 389163.0}, {"date": "2026-01-22", "close": 60.25, "volume": 328866.0}, {"date": "2026-01-23", "close": 59.37, "volume": 273103.0}, {"date": "2026-01-26", "close": 60.2, "volume": 186275.0}, {"date": "2026-01-27", "close": 60.63, "volume": 392331.0}, {"date": "2026-01-28", "close": 61.01, "volume": 346648.0}, {"date": "2026-01-29", "close": 62.44, "volume": 209412.0}, {"date": "2026-01-30", "close": 61.99, "volume": 233083.0}, {"date": "2026-02-02", "close": 63.18, "volume": 327126.0}, {"date": "2026-02-03", "close": 65.23, "volume": 287956.0}, {"date": "2026-02-04", "close": 64.67, "volume": 339213.0}, {"date": "2026-02-05", "close": 65.77, "volume": 292641.0}, {"date": "2026-02-06", "close": 66.86, "volume": 258097.0}, {"date": "2026-02-09", "close": 67.34, "volume": 245185.0}, {"date": "2026-02-10", "close": 67.53, "volume": 355230.0}, {"date": "2026-02-11", "close": 69.11, "volume": 230892.0}, {"date": "2026-02-12", "close": 68.64, "volume": 319530.0}, {"date": "2026-02-13", "close": 69.03, "volume": 179757.0}, {"date": "2026-02-17", "close": 67.01, "volume": 355527.0}, {"date": "2026-02-18", "close": 64.64, "volume": 532771.0}, {"date": "2026-02-19", "close": 64.86, "volume": 450214.0}, {"date": "2026-02-20", "close": 65.65, "volume": 331396.0}, {"date": "2026-02-23", "close": 64.49, "volume": 355774.0}, {"date": "2026-02-24", "close": 64.58, "volume": 282708.0}, {"date": "2026-02-25", "close": 64.39, "volume": 261403.0}, {"date": "2026-02-26", "close": 65.2, "volume": 262864.0}, {"date": "2026-02-27", "close": 65.29, "volume": 406543.0}, {"date": "2026-03-02", "close": 66.68, "volume": 261702.0}, {"date": "2026-03-03", "close": 65.59, "volume": 241918.0}, {"date": "2026-03-04", "close": 64.86, "volume": 288529.0}, {"date": "2026-03-05", "close": 63.57, "volume": 255600.0}, {"date": "2026-03-06", "close": 64.05, "volume": 315838.0}, {"date": "2026-03-09", "close": 65.71, "volume": 360131.0}, {"date": "2026-03-10", "close": 66.64, "volume": 375739.0}, {"date": "2026-03-11", "close": 67.79, "volume": 316202.0}, {"date": "2026-03-12", "close": 71.24, "volume": 527076.0}, {"date": "2026-03-13", "close": 70.74, "volume": 439998.0}, {"date": "2026-03-16", "close": 70.12, "volume": 375153.0}, {"date": "2026-03-17", "close": 69.94, "volume": 402382.0}, {"date": "2026-03-18", "close": 69.47, "volume": 382425.0}, {"date": "2026-03-19", "close": 68.56, "volume": 306584.0}, {"date": "2026-03-20", "close": 66.44, "volume": 1157593.0}, {"date": "2026-03-23", "close": 67.64, "volume": 349932.0}, {"date": "2026-03-24", "close": 71.53, "volume": 447897.0}, {"date": "2026-03-25", "close": 73.19, "volume": 507931.0}, {"date": "2026-03-26", "close": 72.0, "volume": 347389.0}, {"date": "2026-03-27", "close": 73.19, "volume": 347358.0}, {"date": "2026-03-30", "close": 71.57, "volume": 313019.0}, {"date": "2026-03-31", "close": 71.78, "volume": 269248.0}, {"date": "2026-04-01", "close": 72.69, "volume": 241058.0}, {"date": "2026-04-02", "close": 73.41, "volume": 252623.0}, {"date": "2026-04-06", "close": 74.49, "volume": 307970.0}, {"date": "2026-04-07", "close": 73.03, "volume": 328654.0}, {"date": "2026-04-08", "close": 74.7, "volume": 456414.0}, {"date": "2026-04-09", "close": 74.22, "volume": 286678.0}, {"date": "2026-04-10", "close": 74.52, "volume": 267101.0}, {"date": "2026-04-13", "close": 74.05, "volume": 205802.0}, {"date": "2026-04-14", "close": 73.27, "volume": 197430.0}, {"date": "2026-04-15", "close": 70.63, "volume": 229041.0}, {"date": "2026-04-16", "close": 71.01, "volume": 230045.0}, {"date": "2026-04-17", "close": 72.11, "volume": 569249.0}, {"date": "2026-04-20", "close": 73.07, "volume": 235646.0}, {"date": "2026-04-21", "close": 75.7, "volume": 286248.0}, {"date": "2026-04-22", "close": 75.9, "volume": 265514.0}, {"date": "2026-04-23", "close": 76.7, "volume": 200791.0}, {"date": "2026-04-24", "close": 75.93, "volume": 212513.0}, {"date": "2026-04-27", "close": 75.97, "volume": 178080.0}, {"date": "2026-04-28", "close": 76.59, "volume": 148349.0}, {"date": "2026-04-29", "close": 77.6, "volume": 283032.0}, {"date": "2026-04-30", "close": 78.54, "volume": 453570.0}, {"date": "2026-05-01", "close": 79.12, "volume": 293487.0}, {"date": "2026-05-04", "close": 79.42, "volume": 340762.0}, {"date": "2026-05-05", "close": 79.29, "volume": 670522.0}, {"date": "2026-05-06", "close": 68.23, "volume": 826361.0}, {"date": "2026-05-07", "close": 70.81, "volume": 781617.0}, {"date": "2026-05-08", "close": 71.45, "volume": 374672.0}, {"date": "2026-05-11", "close": 71.58, "volume": 367504.0}, {"date": "2026-05-12", "close": 70.41, "volume": 274561.0}, {"date": "2026-05-13", "close": 71.62, "volume": 339593.0}, {"date": "2026-05-14", "close": 72.23, "volume": 293940.0}, {"date": "2026-05-15", "close": 71.46, "volume": 226550.0}, {"date": "2026-05-18", "close": 70.85, "volume": 237823.0}, {"date": "2026-05-19", "close": 69.93, "volume": 351626.0}, {"date": "2026-05-20", "close": 70.65, "volume": 299914.0}, {"date": "2026-05-21", "close": 70.27, "volume": 267538.0}, {"date": "2026-05-22", "close": 70.85, "volume": 317332.0}, {"date": "2026-05-26", "close": 71.35, "volume": 181174.0}, {"date": "2026-05-27", "close": 72.09, "volume": 232024.0}, {"date": "2026-05-28", "close": 71.42, "volume": 205561.0}, {"date": "2026-05-29", "close": 70.59, "volume": 396570.0}, {"date": "2026-06-01", "close": 72.66, "volume": 247789.0}, {"date": "2026-06-02", "close": 72.79, "volume": 246180.0}, {"date": "2026-06-03", "close": 72.91, "volume": 234805.0}, {"date": "2026-06-04", "close": 72.97, "volume": 260872.0}, {"date": "2026-06-05", "close": 72.81, "volume": 242693.0}, {"date": "2026-06-08", "close": 73.49, "volume": 288205.0}, {"date": "2026-06-09", "close": 72.14, "volume": 582972.0}, {"date": "2026-06-10", "close": 74.24, "volume": 393148.0}, {"date": "2026-06-11", "close": 70.64, "volume": 321865.0}, {"date": "2026-06-12", "close": 71.85, "volume": 218441.0}, {"date": "2026-06-15", "close": 69.87, "volume": 265459.0}, {"date": "2026-06-16", "close": 69.21, "volume": 250650.0}, {"date": "2026-06-17", "close": 68.77, "volume": 211496.0}, {"date": "2026-06-18", "close": 71.22, "volume": 706168.0}, {"date": "2026-06-22", "close": 70.86, "volume": 302601.0}, {"date": "2026-06-23", "close": 70.78, "volume": 302416.0}, {"date": "2026-06-24", "close": 70.655, "volume": 265544.0}, {"date": "2026-06-25", "close": 71.15, "volume": 188677.0}, {"date": "2026-06-26", "close": 71.08, "volume": 897509.0}, {"date": "2026-06-29", "close": 68.78, "volume": 478291.0}, {"date": "2026-06-30", "close": 68.4, "volume": 320077.0}, {"date": "2026-07-01", "close": 67.37, "volume": 228076.0}, {"date": "2026-07-02", "close": 66.3, "volume": 264200.0}, {"date": "2026-07-06", "close": 67.51, "volume": 272918.0}, {"date": "2026-07-07", "close": 68.0, "volume": 277762.0}, {"date": "2026-07-08", "close": 72.05, "volume": 647836.0}, {"date": "2026-07-09", "close": 70.99, "volume": 374651.0}, {"date": "2026-07-10", "close": 72.21, "volume": 250403.0}, {"date": "2026-07-13", "close": 74.79, "volume": 288713.0}, {"date": "2026-07-14", "close": 74.92, "volume": 266196.0}, {"date": "2026-07-15", "close": 75.2, "volume": 208881.0}, {"date": "2026-07-16", "close": 76.2, "volume": 322968.0}, {"date": "2026-07-17", "close": 79.24, "volume": 253010.0}, {"date": "2026-07-20", "close": 77.58, "volume": 215140.0}, {"date": "2026-07-21", "close": 77.85, "volume": 388730.0}, {"date": "2026-07-22", "close": 80.87, "volume": 372923.0}, {"date": "2026-07-23", "close": 78.25, "volume": 319135.0}, {"date": "2026-07-24", "close": 77.71, "volume": 224613.0}, {"date": "2026-07-27", "close": 74.6, "volume": 298857.0}, {"date": "2026-07-28", "close": 73.19, "volume": 235384.0}, {"date": "2026-07-29", "close": 70.17, "volume": 317939.0}, {"date": "2026-07-30", "close": 71.52, "volume": 398405.0}, {"date": "2026-07-31", "close": 70.78, "volume": 177349.0}, {"date": "2026-08-03", "close": 69.86, "volume": 357864.0}, {"date": "2026-08-04", "close": 74.48, "volume": 583890.0}, {"date": "2026-08-05", "close": 69.75, "volume": 448448.0}, {"date": "2026-08-06", "close": 67.95, "volume": 321622.0}, {"date": "2026-08-07", "close": 65.39, "volume": 515796.0}], "refreshing": true}