{"ticker": "APPN", "overview": {"cik": "1441683", "ticker": "APPN", "name": "APPIAN CORP", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001309192-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001968582-26-000932", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005228", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001309192-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001968582-26-000796", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0002055009-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0002042934-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001441683-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001441683-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001309192-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001968582-26-000705", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001958161-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002039916-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002109287-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001707384-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001362638-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-30", "title": "Form SCHEDULE 13G", "accession": "0001802797-26-000008", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-18", "title": "Employee share plan", "accession": "0001441683-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001309192-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001968582-26-000559", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001441683-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0002042934-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001913014-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001441683-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001441683-26-000029", "price_sensitive": true}]}, "description": "APPIAN CORP trades as APPN on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 292 insider filings for the company, from October 2021 to September 2026. Across those, 14 insiders disclosed 53 open-market purchases totalling $362.72M against 52 sales totalling $351.11M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 53, "buy_sum": 362718069.82, "sell_n": 52, "sell_sum": 351113044.1, "net": 11605025.719999969, "insiders": 14, "first_date": "2021-10-01", "last_date": "2026-09-08"}, "metrics": {"ticker": "APPN", "has_prices": true, "as_of": "2026-08-07", "last": 34.64, "prev_close": 30.41, "change": 4.23, "change_pct": 0.13909898059848735, "session_volume": 1490488.0, "vwap_5": 30.753931437945717, "vwap_20": 27.158486796207676, "vwap_60": 24.342272583835083, "vwap_250": 28.244442673637465, "high_52w": 45.64, "low_52w": 18.72, "avg_volume_20": 928411.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001049", "src": "13DG", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Appian Corp", "who_key": "APPIAN CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "APPIAN CORP moves to a 8.7% passive stake in APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/0002100121-26-001049-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "0001309192-26-000011", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Matthew W. Calkins", "who_key": "Calkins Matthew W", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1583769.2399999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in APPN \u2014 The CEO offloads $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000130919226000011/0001309192-26-000011-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "13DG-0000919574-26-005228", "src": "13DG", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Appian Corp", "who_key": "APPIAN CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "APPIAN CORP moves to a 4.4% passive stake in APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/0000919574-26-005228-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001309192-26-000009", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Matthew W. Calkins", "who_key": "Calkins Matthew W", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1550570.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in APPN \u2014 The CEO offloads $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000130919226000009/0001309192-26-000009-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "0001309192-26-000008", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Matthew W. Calkins", "who_key": "Calkins Matthew W", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1236243.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $1.2M of APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000130919226000008/0001309192-26-000008-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170806}, {"id": "0001362638-26-000011", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Bobbie G. Kilberg", "who_key": "Kilberg Bobbie G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on APPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000136263826000011/0001362638-26-000011-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001707384-26-000008", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Mark Steven Lynch", "who_key": "Lynch Mark Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on APPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000170738426000008/0001707384-26-000008-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0002109287-26-000007", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "David Forrest Link", "who_key": "Link David Forrest", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on APPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000210928726000007/0002109287-26-000007-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0002039916-26-000004", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Carl Joseph Hartman II", "who_key": "Hartman Carl Joseph II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on APPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000203991626000004/0002039916-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001958161-26-000012", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Shirley Ann Edwards", "who_key": "Edwards Shirley Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on APPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000195816126000012/0001958161-26-000012-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "13DG-0001802797-26-000008", "src": "13DG", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Appian Corp", "who_key": "APPIAN CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "APPIAN CORP takes a 6.8% passive stake in APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/0001802797-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001309192-26-000006", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Matthew W. Calkins", "who_key": "Calkins Matthew W", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1206500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $1.2M of APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000130919226000006/0001309192-26-000006-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212566}, {"id": "0002042934-26-000006", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Mark Dorsey", "who_key": "Dorsey Mark", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99992.65, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec buys $100K of APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000204293426000006/0002042934-26-000006-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "0001913014-26-000006", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Pavel Zamudio-Ramirez", "who_key": "Zamudio-Ramirez Pavel", "role": "Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 75294.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on APPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000191301426000006/0001913014-26-000006-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "0001362638-26-000009", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Bobbie G. Kilberg", "who_key": "Kilberg Bobbie G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on APPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000136263826000009/0001362638-26-000009-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297526}, {"id": "0002039916-26-000003", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Carl Joseph Hartman II", "who_key": "Hartman Carl Joseph II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on APPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000203991626000003/0002039916-26-000003-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001958161-26-000005", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Shirley Ann Edwards", "who_key": "Edwards Shirley Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on APPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000195816126000005/0001958161-26-000005-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001362638-26-000007", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Bobbie G. Kilberg", "who_key": "Kilberg Bobbie G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on APPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000136263826000007/0001362638-26-000007-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001707384-26-000007", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Mark Steven Lynch", "who_key": "Lynch Mark Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on APPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000170738426000007/0001707384-26-000007-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001686587-26-000003", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "William D. McCarthy", "who_key": "McCarthy William D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on APPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000168658726000003/0001686587-26-000003-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0002109287-26-000006", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "David Forrest Link", "who_key": "Link David Forrest", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on APPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000210928726000006/0002109287-26-000006-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0002055009-26-000004", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Srdjan Tanjga", "who_key": "Tanjga Srdjan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 190225.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on APPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000205500926000004/0002055009-26-000004-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349366}, {"id": "0002042934-26-000002", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Mark Dorsey", "who_key": "Dorsey Mark", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31173.449999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on APPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000204293426000002/0002042934-26-000002-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349366}, {"id": "0001707249-26-000005", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Robert Charles Kramer", "who_key": "Kramer Robert Charles", "role": "General Manager, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 33218.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on APPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000170724926000005/0001707249-26-000005-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352246}, {"id": "0001309192-26-000004", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Matthew W. Calkins", "who_key": "Calkins Matthew W", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 644075.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on APPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000130919226000004/0001309192-26-000004-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352246}, {"id": "0001913014-26-000004", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Pavel Zamudio-Ramirez", "who_key": "Zamudio-Ramirez Pavel", "role": "Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22473.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on APPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000191301426000004/0001913014-26-000004-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352246}, {"id": "0001707384-26-000004", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Mark Steven Lynch", "who_key": "Lynch Mark Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 257310.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $257K of APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000170738426000004/0001707384-26-000004-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352246}, {"id": "0001913014-26-000002", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Pavel Zamudio-Ramirez", "who_key": "Zamudio-Ramirez Pavel", "role": "Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on APPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000191301426000002/0001913014-26-000002-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359446}, {"id": "0001707249-26-000003", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Robert Charles Kramer", "who_key": "Kramer Robert Charles", "role": "General Manager, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on APPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000170724926000003/0001707249-26-000003-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359446}, {"id": "0001309192-26-000002", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Matthew W. Calkins", "who_key": "Calkins Matthew W", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on APPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000130919226000002/0001309192-26-000002-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359446}], "recent_buys": [{"id": "0002042934-26-000006", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Mark Dorsey", "who_key": "Dorsey Mark", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99992.65, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec buys $100K of APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000204293426000006/0002042934-26-000006-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "0000950170-24-112634", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Abdiel Capital Advisors, LP", "who_key": "Abdiel Capital Advisors, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 346443.75, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big holder adds $346K of APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017024112634/0000950170-24-112634-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098166}, {"id": "0000950170-24-109441", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Abdiel Capital Advisors, LP", "who_key": "Abdiel Capital Advisors, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1410992.1499999997, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017024109441/0000950170-24-109441-index.htm", "trade_date": "2024-09-25", "timestamp": "2024-09-25", "mins": 1106806}, {"id": "0000950170-24-108544", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Abdiel Capital Advisors, LP", "who_key": "Abdiel Capital Advisors, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 896691.0499999999, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017024108544/0000950170-24-108544-index.htm", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114006}, {"id": "0000950170-24-107510", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Abdiel Capital Advisors, LP", "who_key": "Abdiel Capital Advisors, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 668674.81, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017024107510/0000950170-24-107510-index.htm", "trade_date": "2024-09-17", "timestamp": "2024-09-17", "mins": 1118326}, {"id": "0000950170-24-106063", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Abdiel Capital Advisors, LP", "who_key": "Abdiel Capital Advisors, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1355247.3599999999, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017024106063/0000950170-24-106063-index.htm", "trade_date": "2024-09-12", "timestamp": "2024-09-12", "mins": 1125526}, {"id": "0000950170-24-104845", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Abdiel Capital Advisors, LP", "who_key": "Abdiel Capital Advisors, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2078385.7799999998, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017024104845/0000950170-24-104845-index.htm", "trade_date": "2024-09-09", "timestamp": "2024-09-09", "mins": 1129846}, {"id": "0000950170-24-103673", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Abdiel Capital Advisors, LP", "who_key": "Abdiel Capital Advisors, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2343614.3299999996, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017024103673/0000950170-24-103673-index.htm", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137046}, {"id": "0000950170-24-102001", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Abdiel Capital Advisors, LP", "who_key": "Abdiel Capital Advisors, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1796793.6600000001, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017024102001/0000950170-24-102001-index.htm", "trade_date": "2024-08-29", "timestamp": "2024-08-29", "mins": 1145686}, {"id": "0000950170-24-100747", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Abdiel Capital Advisors, LP", "who_key": "Abdiel Capital Advisors, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3929021.25, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017024100747/0000950170-24-100747-index.htm", "trade_date": "2024-08-26", "timestamp": "2024-08-26", "mins": 1150006}, {"id": "0000950170-24-099641", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Abdiel Capital Advisors, LP", "who_key": "Abdiel Capital Advisors, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2089681.0300000003, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017024099641/0000950170-24-099641-index.htm", "trade_date": "2024-08-21", "timestamp": "2024-08-21", "mins": 1157206}, {"id": "0000950170-24-098226", "src": "INSIDERS", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Abdiel Capital Advisors, LP", "who_key": "Abdiel Capital Advisors, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25084824.63, "score": 65.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017024098226/0000950170-24-098226-index.htm", "trade_date": "2024-08-16", "timestamp": "2024-08-16", "mins": 1164406}], "institutional": [{"id": "13DG-0002100121-26-001049", "src": "13DG", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Appian Corp", "who_key": "APPIAN CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "APPIAN CORP moves to a 8.7% passive stake in APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/0002100121-26-001049-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0000919574-26-005228", "src": "13DG", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Appian Corp", "who_key": "APPIAN CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "APPIAN CORP moves to a 4.4% passive stake in APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/0000919574-26-005228-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001802797-26-000008", "src": "13DG", "ticker": "APPN", "cik": "1441683", "company": "APPIAN CORP", "company_raw": "APPIAN CORP", "who": "Appian Corp", "who_key": "APPIAN CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "APPIAN CORP takes a 6.8% passive stake in APPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/0001802797-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}], "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": "Appian Corporation - Class A Common Stock", "new_value": "APPIAN CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001441683", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001441683", "applied": 1, "detected_at": "2026-09-10T10:04:58.928805"}]}, "key_people": [{"who": "Abdiel Capital Advisors, LP", "who_key": "Abdiel Capital Advisors, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 167548395.54, "sold": 338117582.03, "net": -170569186.48999998, "trades": 49, "top_score": 65.7, "lean": "selling", "history": [{"action": "SELL", "amount": 31366506.75, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017025106137/0000950170-25-106137-index.htm"}, {"action": "SELL", "amount": 19177499.560000002, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017025099818/0000950170-25-099818-index.htm"}, {"action": "SELL", "amount": 17118717.799999997, "date": "2025-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017025098513/0000950170-25-098513-index.htm"}, {"action": "SELL", "amount": 8370316.779999999, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017025097386/0000950170-25-097386-index.htm"}, {"action": "SELL", "amount": 3811698.44, "date": "2025-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017025096401/0000950170-25-096401-index.htm"}, {"action": "SELL", "amount": 8958219.27, "date": "2025-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017025095417/0000950170-25-095417-index.htm"}, {"action": "SELL", "amount": 9343318.24, "date": "2025-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017025094683/0000950170-25-094683-index.htm"}, {"action": "SELL", "amount": 6248713.41, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017025093450/0000950170-25-093450-index.htm"}, {"action": "SELL", "amount": 3719127.5, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017025085007/0000950170-25-085007-index.htm"}, {"action": "SELL", "amount": 18519360.78, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017025083375/0000950170-25-083375-index.htm"}, {"action": "SELL", "amount": 20166644.91, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017025081337/0000950170-25-081337-index.htm"}, {"action": "SELL", "amount": 4144694.21, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017025079248/0000950170-25-079248-index.htm"}, {"action": "SELL", "amount": 4874814.0, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017025076542/0000950170-25-076542-index.htm"}, {"action": "SELL", "amount": 8644701.589999998, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017025074788/0000950170-25-074788-index.htm"}, {"action": "SELL", "amount": 4475536.56, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017025069604/0000950170-25-069604-index.htm"}, {"action": "SELL", "amount": 2184573.06, "date": "2025-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017025054934/0000950170-25-054934-index.htm"}, {"action": "SELL", "amount": 2938406.38, "date": "2025-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017025053411/0000950170-25-053411-index.htm"}, {"action": "SELL", "amount": 6605314.85, "date": "2025-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017025051295/0000950170-25-051295-index.htm"}, {"action": "BUY", "amount": 346443.75, "date": "2024-10-01", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017024112634/0000950170-24-112634-index.htm"}, {"action": "BUY", "amount": 1410992.1499999997, "date": "2024-09-25", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017024109441/0000950170-24-109441-index.htm"}, {"action": "BUY", "amount": 896691.0499999999, "date": "2024-09-20", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017024108544/0000950170-24-108544-index.htm"}, {"action": "BUY", "amount": 668674.81, "date": "2024-09-17", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017024107510/0000950170-24-107510-index.htm"}, {"action": "BUY", "amount": 1355247.3599999999, "date": "2024-09-12", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017024106063/0000950170-24-106063-index.htm"}, {"action": "BUY", "amount": 2078385.7799999998, "date": "2024-09-09", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017024104845/0000950170-24-104845-index.htm"}, {"action": "BUY", "amount": 2343614.3299999996, "date": "2024-09-04", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017024103673/0000950170-24-103673-index.htm"}], "latest": {"action": "SELL", "amount": 31366506.75, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000095017025106137/0000950170-25-106137-index.htm"}}, {"who": "Abdiel Capital Management, LLC", "who_key": "Abdiel Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 194704773.63, "sold": 0, "net": 194704773.63, "trades": 23, "top_score": 67.6, "lean": "buying", "history": [{"action": "BUY", "amount": 11891120.450000001, "date": "2023-01-19", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924323002214/0000899243-23-002214-index.htm"}, {"action": "BUY", "amount": 8735162.13, "date": "2023-01-13", "score": 60.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924323001805/0000899243-23-001805-index.htm"}, {"action": "BUY", "amount": 1383748.6199999999, "date": "2022-11-15", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924322036212/0000899243-22-036212-index.htm"}, {"action": "BUY", "amount": 11730973.58, "date": "2022-11-14", "score": 61.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924322035757/0000899243-22-035757-index.htm"}, {"action": "BUY", "amount": 7805738.66, "date": "2022-11-02", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924322034946/0000899243-22-034946-index.htm"}, {"action": "BUY", "amount": 4596978.74, "date": "2022-06-22", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924322023761/0000899243-22-023761-index.htm"}, {"action": "BUY", "amount": 1832526.66, "date": "2022-06-03", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924322021100/0000899243-22-021100-index.htm"}, {"action": "BUY", "amount": 3886532.04, "date": "2022-05-31", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924322020223/0000899243-22-020223-index.htm"}, {"action": "BUY", "amount": 7180217.739999999, "date": "2022-05-24", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924322019389/0000899243-22-019389-index.htm"}, {"action": "BUY", "amount": 14345482.82, "date": "2022-05-19", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924322018930/0000899243-22-018930-index.htm"}, {"action": "BUY", "amount": 36976643.94, "date": "2022-05-10", "score": 67.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924322017777/0000899243-22-017777-index.htm"}, {"action": "BUY", "amount": 35403206.43, "date": "2022-05-09", "score": 67.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924322017362/0000899243-22-017362-index.htm"}, {"action": "BUY", "amount": 2612551.0400000005, "date": "2022-05-09", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924322017363/0000899243-22-017363-index.htm"}, {"action": "BUY", "amount": 7568833.499999999, "date": "2022-05-04", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924322016691/0000899243-22-016691-index.htm"}, {"action": "BUY", "amount": 2632743.8899999997, "date": "2022-04-08", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924322014464/0000899243-22-014464-index.htm"}, {"action": "BUY", "amount": 59000.0, "date": "2022-03-18", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924322011820/0000899243-22-011820-index.htm"}, {"action": "BUY", "amount": 7396816.889999999, "date": "2022-03-17", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924322011483/0000899243-22-011483-index.htm"}, {"action": "BUY", "amount": 5429543.350000001, "date": "2022-03-14", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924322010945/0000899243-22-010945-index.htm"}, {"action": "BUY", "amount": 5954529.699999999, "date": "2022-03-09", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924322010335/0000899243-22-010335-index.htm"}, {"action": "BUY", "amount": 1381162.16, "date": "2022-03-01", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924322009105/0000899243-22-009105-index.htm"}, {"action": "BUY", "amount": 6611694.660000001, "date": "2022-02-24", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924322007902/0000899243-22-007902-index.htm"}, {"action": "BUY", "amount": 7371401.68, "date": "2022-02-01", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924322004689/0000899243-22-004689-index.htm"}, {"action": "BUY", "amount": 1918164.9499999997, "date": "2022-01-25", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924322003278/0000899243-22-003278-index.htm"}], "latest": {"action": "BUY", "amount": 11891120.450000001, "date": "2023-01-19", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000089924323002214/0000899243-23-002214-index.htm"}}, {"who": "Matthew W. Calkins", "who_key": "Calkins Matthew W", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 5577082.84, "net": -5577082.84, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1583769.2399999998, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000130919226000011/0001309192-26-000011-index.htm"}, {"action": "SELL", "amount": 1550570.5, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000130919226000009/0001309192-26-000009-index.htm"}, {"action": "SELL", "amount": 1236243.1, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000130919226000008/0001309192-26-000008-index.htm"}, {"action": "SELL", "amount": 1206500.0, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000130919226000006/0001309192-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 1583769.2399999998, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000130919226000011/0001309192-26-000011-index.htm"}}, {"who": "Christopher Winters", "who_key": "Winters Christopher", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2040880.61, "net": -2040880.61, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1507016.0, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168323000078/0001441683-23-000078-index.htm"}, {"action": "SELL", "amount": 145993.6, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168322000107/0001441683-22-000107-index.htm"}, {"action": "SELL", "amount": 387871.01, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168321000086/0001441683-21-000086-index.htm"}], "latest": {"action": "SELL", "amount": 1507016.0, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168323000078/0001441683-23-000078-index.htm"}}, {"who": "Mark Steven Lynch", "who_key": "Lynch Mark Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1782321.22, "net": -1782321.22, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 257310.0, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000170738426000004/0001707384-26-000004-index.htm"}, {"action": "SELL", "amount": 173160.68, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168323000099/0001441683-23-000099-index.htm"}, {"action": "SELL", "amount": 60135.810000000005, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168323000024/0001441683-23-000024-index.htm"}, {"action": "SELL", "amount": 216671.68, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168322000106/0001441683-22-000106-index.htm"}, {"action": "SELL", "amount": 60172.5, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168322000087/0001441683-22-000087-index.htm"}, {"action": "SELL", "amount": 494832.9, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168322000086/0001441683-22-000086-index.htm"}, {"action": "SELL", "amount": 29700.0, "date": "2022-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168322000011/0001441683-22-000011-index.htm"}, {"action": "SELL", "amount": 490337.64999999997, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168321000088/0001441683-21-000088-index.htm"}], "latest": {"action": "SELL", "amount": 257310.0, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000170738426000004/0001707384-26-000004-index.htm"}}, {"who": "Albert g.w. Biddle III", "who_key": "Biddle Albert G.W. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 308000.0, "sold": 1339306.8900000001, "net": -1031306.8900000001, "trades": 5, "top_score": 48.6, "lean": "selling", "history": [{"action": "SELL", "amount": 32877.9, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168325000018/0001441683-25-000018-index.htm"}, {"action": "BUY", "amount": 308000.0, "date": "2024-05-31", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168324000047/0001441683-24-000047-index.htm"}, {"action": "SELL", "amount": 374477.1000000001, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168322000035/0001441683-22-000035-index.htm"}, {"action": "SELL", "amount": 384912.04, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168322000005/0001441683-22-000005-index.htm"}, {"action": "SELL", "amount": 547039.85, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168321000077/0001441683-21-000077-index.htm"}], "latest": {"action": "SELL", "amount": 32877.9, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168325000018/0001441683-25-000018-index.htm"}}, {"who": "Mark Matheos", "who_key": "Matheos Mark", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 953585.2899999999, "net": -953585.2899999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 655324.5599999999, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168323000080/0001441683-23-000080-index.htm"}, {"action": "SELL", "amount": 13692.53, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168322000108/0001441683-22-000108-index.htm"}, {"action": "SELL", "amount": 284568.2, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168322000053/0001441683-22-000053-index.htm"}], "latest": {"action": "SELL", "amount": 655324.5599999999, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168323000080/0001441683-23-000080-index.htm"}}, {"who": "Eric Calvin Cross", "who_key": "Cross Eric Calvin", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 505876.92, "net": -505876.92, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 505876.92, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168322000055/0001441683-22-000055-index.htm"}], "latest": {"action": "SELL", "amount": 505876.92, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441683/000144168322000055/0001441683-22-000055-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -1550570.5}, {"date": "2026-09-08", "net": -1583769.2399999998}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001309192-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001968582-26-000932", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005228", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001309192-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001968582-26-000796", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0002055009-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0002042934-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001441683-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001441683-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001309192-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001968582-26-000705", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001958161-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002039916-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002109287-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001707384-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001362638-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-30", "title": "Form SCHEDULE 13G", "accession": "0001802797-26-000008", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-18", "title": "Employee share plan", "accession": "0001441683-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001309192-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001968582-26-000559", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001441683-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0002042934-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001913014-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001441683-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001441683-26-000029", "price_sensitive": true}], "performance": {"ticker": "APPN", "has_prices": true, "summary": {"n": 53, "avg": -0.12343563468816751, "win_rate": 0.32075471698113206, "best": 0.8504273504273505, "worst": -0.5337192085072016, "as_of": "2026-08-07"}, "buys": [{"who": "Dorsey Mark", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Revenue Officer", "amount": 99992.65, "date": "2026-05-13", "score": 51.7, "ref_price": 18.72, "return": 0.8504273504273505}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 346443.75, "date": "2024-10-01", "score": 43.0, "ref_price": 32.91, "return": 0.052567608629595995}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1410992.1499999997, "date": "2024-09-25", "score": 50.3, "ref_price": 34.27, "return": 0.010796615115261086}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 896691.0499999999, "date": "2024-09-20", "score": 48.0, "ref_price": 33.41, "return": 0.03681532475306807}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 668674.81, "date": "2024-09-17", "score": 46.4, "ref_price": 33.12, "return": 0.045893719806763385}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1355247.3599999999, "date": "2024-09-12", "score": 50.1, "ref_price": 31.49, "return": 0.10003175611305183}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2078385.7799999998, "date": "2024-09-09", "score": 52.3, "ref_price": 30.07, "return": 0.1519787163285667}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2343614.3299999996, "date": "2024-09-04", "score": 53.0, "ref_price": 31.29, "return": 0.10706295941195275}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1796793.6600000001, "date": "2024-08-29", "score": 51.6, "ref_price": 32.48, "return": 0.06650246305418732}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3929021.25, "date": "2024-08-26", "score": 55.7, "ref_price": 31.79, "return": 0.08965083359547033}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2089681.0300000003, "date": "2024-08-21", "score": 52.4, "ref_price": 31.16, "return": 0.11168164313222081}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25084824.63, "date": "2024-08-16", "score": 65.7, "ref_price": 31.01, "return": 0.1170590132215414}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12848802.37, "date": "2024-08-13", "score": 62.2, "ref_price": 30.0, "return": 0.15466666666666667}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7585625.76, "date": "2024-08-09", "score": 59.3, "ref_price": 28.23, "return": 0.22706340772228126}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16724782.429999998, "date": "2024-07-31", "score": 63.5, "ref_price": 36.94, "return": -0.062263129399025376}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4329924.949999999, "date": "2024-07-26", "score": 56.3, "ref_price": 37.75, "return": -0.08238410596026488}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6708950.0, "date": "2024-07-23", "score": 58.6, "ref_price": 35.62, "return": -0.027512633352049325}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10592253.040000001, "date": "2024-07-18", "score": 61.1, "ref_price": 35.37, "return": -0.020638959570257194}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18127291.349999998, "date": "2024-07-12", "score": 64.2, "ref_price": 33.64, "return": 0.029726516052318668}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18941828.040000003, "date": "2024-07-09", "score": 65.0, "ref_price": 32.02, "return": 0.08182386008744526}, {"who": "Biddle Albert G.W. III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 308000.0, "date": "2024-05-31", "score": 48.6, "ref_price": 28.39, "return": 0.22014793941528707}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 281280.6, "date": "2023-04-03", "score": 41.9, "ref_price": 43.995, "return": -0.21263779974997152}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4520795.36, "date": "2023-02-16", "score": 56.5, "ref_price": 44.86, "return": -0.2278198840838163}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22461.480000000003, "date": "2023-02-09", "score": 28.9, "ref_price": 41.64, "return": -0.16810758885686838}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5371719.46, "date": "2023-02-08", "score": 57.3, "ref_price": 42.79, "return": -0.19046506193035753}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3452114.8, "date": "2023-02-01", "score": 55.0, "ref_price": 43.44, "return": -0.20257826887661137}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4900801.62, "date": "2023-01-27", "score": 56.8, "ref_price": 41.78, "return": -0.17089516515078987}, {"who": "Abdiel Capital Advisors, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11139394.48, "date": "2023-01-24", "score": 61.2, "ref_price": 40.31, "return": -0.14065988588439596}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11891120.450000001, "date": "2023-01-19", "score": 61.7, "ref_price": 36.62, "return": -0.054068814855270264}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8735162.13, "date": "2023-01-13", "score": 60.0, "ref_price": 35.45, "return": -0.02284908321579696}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1383748.6199999999, "date": "2022-11-15", "score": 50.2, "ref_price": 41.57, "return": -0.16670675968246332}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11730973.58, "date": "2022-11-14", "score": 61.5, "ref_price": 39.0, "return": -0.11179487179487178}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7805738.66, "date": "2022-11-02", "score": 59.3, "ref_price": 47.48, "return": -0.27042965459140683}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4596978.74, "date": "2022-06-22", "score": 56.5, "ref_price": 45.65, "return": -0.24118291347207008}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1832526.66, "date": "2022-06-03", "score": 51.7, "ref_price": 49.16, "return": -0.2953620829943043}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3886532.04, "date": "2022-05-31", "score": 55.6, "ref_price": 47.77, "return": -0.2748586979275696}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7180217.739999999, "date": "2022-05-24", "score": 58.9, "ref_price": 41.57, "return": -0.16670675968246332}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14345482.82, "date": "2022-05-19", "score": 62.6, "ref_price": 49.51, "return": -0.30034336497677233}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 36976643.94, "date": "2022-05-10", "score": 67.6, "ref_price": 59.62, "return": -0.4189869171418987}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2612551.0400000005, "date": "2022-05-09", "score": 53.6, "ref_price": 43.02, "return": -0.194793119479312}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35403206.43, "date": "2022-05-09", "score": 67.6, "ref_price": 43.02, "return": -0.194793119479312}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7568833.499999999, "date": "2022-05-04", "score": 59.1, "ref_price": 51.22, "return": -0.3237016790316282}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2632743.8899999997, "date": "2022-04-08", "score": 53.6, "ref_price": 54.13, "return": -0.36005911694069836}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 59000.0, "date": "2022-03-18", "score": 33.8, "ref_price": 61.96, "return": -0.4409296320206585}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7396816.889999999, "date": "2022-03-17", "score": 59.0, "ref_price": 59.2, "return": -0.4148648648648649}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5429543.350000001, "date": "2022-03-14", "score": 57.4, "ref_price": 47.69, "return": -0.27364227301321026}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5954529.699999999, "date": "2022-03-09", "score": 57.9, "ref_price": 56.36, "return": -0.38537970191625265}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1381162.16, "date": "2022-03-01", "score": 50.2, "ref_price": 59.71, "return": -0.41986266956958634}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6611694.660000001, "date": "2022-02-24", "score": 58.5, "ref_price": 58.58, "return": -0.4086719016729259}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7371401.68, "date": "2022-02-01", "score": 59.1, "ref_price": 59.09, "return": -0.41377559654763924}, {"who": "Abdiel Capital Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1918164.9499999997, "date": "2022-01-25", "score": 51.9, "ref_price": 49.63, "return": -0.3020350594398549}, {"who": "Devine Michael G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26476.0, "date": "2021-12-03", "score": 34.2, "ref_price": 69.35, "return": -0.5005046863734679}, {"who": "Devine Michael G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30432.0, "date": "2021-11-22", "score": 35.2, "ref_price": 74.29, "return": -0.5337192085072016}]}, "price_series": [{"date": "2017-05-25", "close": 15.01, "volume": 4944408.0}, {"date": "2017-05-26", "close": 17.11, "volume": 1720529.0}, {"date": "2017-05-30", "close": 17.9, "volume": 1243454.0}, {"date": "2017-05-31", "close": 17.65, "volume": 671241.0}, {"date": "2017-06-01", "close": 17.945, "volume": 414601.0}, {"date": "2017-06-02", "close": 17.85, "volume": 292052.0}, {"date": "2017-06-05", "close": 19.58, "volume": 742401.0}, {"date": "2017-06-06", "close": 18.66, "volume": 747583.0}, {"date": "2017-06-07", "close": 19.42, "volume": 336967.0}, {"date": "2017-06-08", "close": 19.19, "volume": 299862.0}, {"date": "2017-06-09", "close": 18.65, "volume": 269680.0}, {"date": "2017-06-12", "close": 18.37, "volume": 319251.0}, {"date": "2017-06-13", "close": 18.9, "volume": 228819.0}, {"date": "2017-06-14", "close": 18.42, "volume": 266058.0}, {"date": "2017-06-15", "close": 18.16, "volume": 178505.0}, {"date": "2017-06-16", "close": 18.22, "volume": 394440.0}, {"date": "2017-06-19", "close": 17.97, "volume": 357965.0}, {"date": "2017-06-20", "close": 17.61, "volume": 117050.0}, {"date": "2017-06-21", "close": 17.19, "volume": 305269.0}, {"date": "2017-06-22", "close": 17.02, "volume": 320949.0}, {"date": "2017-06-23", "close": 18.47, "volume": 808525.0}, {"date": "2017-06-26", "close": 18.25, "volume": 488365.0}, {"date": "2017-06-27", "close": 18.02, "volume": 485478.0}, {"date": "2017-06-28", "close": 18.11, "volume": 387297.0}, {"date": "2017-06-29", "close": 18.35, "volume": 308664.0}, {"date": "2017-06-30", "close": 18.15, "volume": 216826.0}, {"date": "2017-07-03", "close": 17.71, "volume": 170654.0}, {"date": "2017-07-05", "close": 17.81, "volume": 215800.0}, {"date": "2017-07-06", "close": 17.63, "volume": 158094.0}, {"date": "2017-07-07", "close": 18.86, "volume": 422179.0}, {"date": "2017-07-10", "close": 18.78, "volume": 326008.0}, {"date": "2017-07-11", "close": 19.09, "volume": 243620.0}, {"date": "2017-07-12", "close": 20.15, "volume": 555840.0}, {"date": "2017-07-13", "close": 19.79, "volume": 218837.0}, {"date": "2017-07-14", "close": 20.33, "volume": 282557.0}, {"date": "2017-07-17", "close": 20.24, "volume": 214218.0}, {"date": "2017-07-18", "close": 20.95, "volume": 208180.0}, {"date": "2017-07-19", "close": 20.97, "volume": 154100.0}, {"date": "2017-07-20", "close": 21.22, "volume": 62668.0}, {"date": "2017-07-21", "close": 20.53, "volume": 95702.0}, {"date": "2017-07-24", "close": 19.98, "volume": 129724.0}, {"date": "2017-07-25", "close": 20.25, "volume": 72248.0}, {"date": "2017-07-26", "close": 20.5, "volume": 104130.0}, {"date": "2017-07-27", "close": 19.79, "volume": 114570.0}, {"date": "2017-07-28", "close": 19.51, "volume": 336753.0}, {"date": "2017-07-31", "close": 19.56, "volume": 189404.0}, {"date": "2017-08-01", "close": 20.31, "volume": 129162.0}, {"date": "2017-08-02", "close": 19.61, "volume": 246395.0}, {"date": "2017-08-03", "close": 20.84, "volume": 313380.0}, {"date": "2017-08-04", "close": 19.71, "volume": 418620.0}, {"date": "2017-08-07", "close": 22.17, "volume": 288894.0}, {"date": "2017-08-08", "close": 22.3, "volume": 234249.0}, {"date": "2017-08-09", "close": 21.45, "volume": 158151.0}, {"date": "2017-08-10", "close": 19.89, "volume": 177625.0}, {"date": "2017-08-11", "close": 20.46, "volume": 121174.0}, {"date": "2017-08-14", "close": 20.77, "volume": 67028.0}, {"date": "2017-08-15", "close": 20.56, "volume": 75046.0}, {"date": "2017-08-16", "close": 20.61, "volume": 61671.0}, {"date": "2017-08-17", "close": 20.25, "volume": 92533.0}, {"date": "2017-08-18", "close": 20.52, "volume": 52548.0}, {"date": "2017-08-21", "close": 20.42, "volume": 41571.0}, {"date": "2017-08-22", "close": 20.68, "volume": 96090.0}, {"date": "2017-08-23", "close": 21.26, "volume": 219948.0}, {"date": "2017-08-24", "close": 21.42, "volume": 121050.0}, {"date": "2017-08-25", "close": 21.88, "volume": 173825.0}, {"date": "2017-08-28", "close": 22.54, "volume": 258043.0}, {"date": "2017-08-29", "close": 22.45, "volume": 128953.0}, {"date": "2017-08-30", "close": 22.81, "volume": 85907.0}, {"date": "2017-08-31", "close": 22.89, "volume": 132519.0}, {"date": "2017-09-01", "close": 22.24, "volume": 83087.0}, {"date": "2017-09-05", "close": 23.64, "volume": 229099.0}, {"date": "2017-09-06", "close": 24.83, "volume": 199301.0}, {"date": "2017-09-07", "close": 25.82, "volume": 161652.0}, {"date": "2017-09-08", "close": 26.15, "volume": 176930.0}, {"date": "2017-09-11", "close": 27.09, "volume": 136228.0}, {"date": "2017-09-12", "close": 27.03, "volume": 102514.0}, {"date": "2017-09-13", "close": 25.95, "volume": 114304.0}, {"date": "2017-09-14", "close": 26.43, "volume": 113105.0}, {"date": "2017-09-15", "close": 25.79, "volume": 239980.0}, {"date": "2017-09-18", "close": 25.07, "volume": 138280.0}, {"date": "2017-09-19", "close": 25.05, "volume": 95514.0}, {"date": "2017-09-20", "close": 23.7, "volume": 170793.0}, {"date": "2017-09-21", "close": 23.15, "volume": 133776.0}, {"date": "2017-09-22", "close": 22.88, "volume": 61802.0}, {"date": "2017-09-25", "close": 22.33, "volume": 128457.0}, {"date": "2017-09-26", "close": 22.95, "volume": 67299.0}, {"date": "2017-09-27", "close": 23.35, "volume": 63418.0}, {"date": "2017-09-28", "close": 25.08, "volume": 221647.0}, {"date": "2017-09-29", "close": 28.46, "volume": 342963.0}, {"date": "2017-10-02", "close": 24.01, "volume": 678064.0}, {"date": "2017-10-03", "close": 24.14, "volume": 248219.0}, {"date": "2017-10-04", "close": 22.98, "volume": 324373.0}, {"date": "2017-10-05", "close": 23.49, "volume": 254029.0}, {"date": "2017-10-06", "close": 24.16, "volume": 89054.0}, {"date": "2017-10-09", "close": 24.36, "volume": 109361.0}, {"date": "2017-10-10", "close": 23.29, "volume": 196821.0}, {"date": "2017-10-11", "close": 23.28, "volume": 123873.0}, {"date": "2017-10-12", "close": 23.69, "volume": 79320.0}, {"date": "2017-10-13", "close": 23.69, "volume": 87343.0}, {"date": "2017-10-16", "close": 23.32, "volume": 53579.0}, {"date": "2017-10-17", "close": 23.26, "volume": 63466.0}, {"date": "2017-10-18", "close": 23.02, "volume": 171165.0}, {"date": "2017-10-19", "close": 23.0, "volume": 93121.0}, {"date": "2017-10-20", "close": 23.11, "volume": 81371.0}, {"date": "2017-10-23", "close": 22.25, "volume": 168166.0}, {"date": "2017-10-24", "close": 22.49, "volume": 87418.0}, {"date": "2017-10-25", "close": 22.27, "volume": 152167.0}, {"date": "2017-10-26", "close": 23.02, "volume": 162789.0}, {"date": "2017-10-27", "close": 23.27, "volume": 156463.0}, {"date": "2017-10-30", "close": 22.95, "volume": 110459.0}, {"date": "2017-10-31", "close": 23.1, "volume": 91510.0}, {"date": "2017-11-01", "close": 22.91, "volume": 137785.0}, {"date": "2017-11-02", "close": 24.32, "volume": 159843.0}, {"date": "2017-11-03", "close": 22.66, "volume": 292914.0}, {"date": "2017-11-06", "close": 22.47, "volume": 94888.0}, {"date": "2017-11-07", "close": 22.58, "volume": 124427.0}, {"date": "2017-11-08", "close": 22.69, "volume": 65780.0}, {"date": "2017-11-09", "close": 22.4, "volume": 68249.0}, {"date": "2017-11-10", "close": 22.6, "volume": 70312.0}, {"date": "2017-11-13", "close": 23.25, "volume": 84297.0}, {"date": "2017-11-14", "close": 22.22, "volume": 212135.0}, {"date": "2017-11-15", "close": 21.24, "volume": 299330.0}, {"date": "2017-11-16", "close": 20.05, "volume": 2162636.0}, {"date": "2017-11-17", "close": 20.02, "volume": 305946.0}, {"date": "2017-11-20", "close": 19.69, "volume": 354899.0}, {"date": "2017-11-21", "close": 20.67, "volume": 903341.0}, {"date": "2017-11-22", "close": 21.5, "volume": 260435.0}, {"date": "2017-11-24", "close": 21.16, "volume": 69669.0}, {"date": "2017-11-27", "close": 21.19, "volume": 376736.0}, {"date": "2017-11-28", "close": 21.21, "volume": 440185.0}, {"date": "2017-11-29", "close": 21.48, "volume": 435166.0}, {"date": "2017-11-30", "close": 22.02, "volume": 529759.0}, {"date": "2017-12-01", "close": 20.72, "volume": 500874.0}, {"date": "2017-12-04", "close": 21.2, "volume": 273485.0}, {"date": "2017-12-05", "close": 21.14, "volume": 109551.0}, {"date": "2017-12-06", "close": 21.2, "volume": 117146.0}, {"date": "2017-12-07", "close": 20.76, "volume": 198856.0}, {"date": "2017-12-08", "close": 20.06, "volume": 500958.0}, {"date": "2017-12-11", "close": 20.11, "volume": 275041.0}, {"date": "2017-12-12", "close": 20.24, "volume": 405338.0}, {"date": "2017-12-13", "close": 20.59, "volume": 242576.0}, {"date": "2017-12-14", "close": 20.46, "volume": 232404.0}, {"date": "2017-12-15", "close": 20.86, "volume": 855179.0}, {"date": "2017-12-18", "close": 25.46, "volume": 3022092.0}, {"date": "2017-12-19", "close": 26.15, "volume": 1524818.0}, {"date": "2017-12-20", "close": 27.28, "volume": 902516.0}, {"date": "2017-12-21", "close": 26.88, "volume": 489449.0}, {"date": "2017-12-22", "close": 27.93, "volume": 549168.0}, {"date": "2017-12-26", "close": 29.5, "volume": 728741.0}, {"date": "2017-12-27", "close": 30.32, "volume": 920571.0}, {"date": "2017-12-28", "close": 33.6, "volume": 1000963.0}, {"date": "2017-12-29", "close": 31.48, "volume": 832716.0}, {"date": "2018-01-02", "close": 33.06, "volume": 745775.0}, {"date": "2018-01-03", "close": 35.73, "volume": 677289.0}, {"date": "2018-01-04", "close": 37.76, "volume": 1152036.0}, {"date": "2018-01-05", "close": 39.68, "volume": 1840386.0}, {"date": "2018-01-08", "close": 36.1, "volume": 2183152.0}, {"date": "2018-01-09", "close": 31.87, "volume": 1441715.0}, {"date": "2018-01-10", "close": 34.57, "volume": 768127.0}, {"date": "2018-01-11", "close": 36.75, "volume": 1404481.0}, {"date": "2018-01-12", "close": 36.76, "volume": 610465.0}, {"date": "2018-01-16", "close": 37.69, "volume": 518386.0}, {"date": "2018-01-17", "close": 38.43, "volume": 466205.0}, {"date": "2018-01-18", "close": 36.15, "volume": 732988.0}, {"date": "2018-01-19", "close": 35.51, "volume": 372934.0}, {"date": "2018-01-22", "close": 33.71, "volume": 449456.0}, {"date": "2018-01-23", "close": 32.04, "volume": 697459.0}, {"date": "2018-01-24", "close": 32.1, "volume": 315173.0}, {"date": "2018-01-25", "close": 32.26, "volume": 162915.0}, {"date": "2018-01-26", "close": 31.39, "volume": 534208.0}, {"date": "2018-01-29", "close": 30.94, "volume": 352917.0}, {"date": "2018-01-30", "close": 30.37, "volume": 345487.0}, {"date": "2018-01-31", "close": 31.0, "volume": 250287.0}, {"date": "2018-02-01", "close": 29.8, "volume": 329263.0}, {"date": "2018-02-02", "close": 28.61, "volume": 452924.0}, {"date": "2018-02-05", "close": 27.53, "volume": 411264.0}, {"date": "2018-02-06", "close": 28.88, "volume": 338142.0}, {"date": "2018-02-07", "close": 27.72, "volume": 214827.0}, {"date": "2018-02-08", "close": 27.75, "volume": 181343.0}, {"date": "2018-02-09", "close": 28.0, "volume": 274829.0}, {"date": "2018-02-12", "close": 30.0, "volume": 255539.0}, {"date": "2018-02-13", "close": 30.64, "volume": 170555.0}, {"date": "2018-02-14", "close": 29.99, "volume": 595385.0}, {"date": "2018-02-15", "close": 30.46, "volume": 288584.0}, {"date": "2018-02-16", "close": 30.44, "volume": 235625.0}, {"date": "2018-02-20", "close": 29.52, "volume": 282084.0}, {"date": "2018-02-21", "close": 30.64, "volume": 229346.0}, {"date": "2018-02-22", "close": 30.62, "volume": 279512.0}, {"date": "2018-02-23", "close": 28.74, "volume": 732103.0}, {"date": "2018-02-26", "close": 27.73, "volume": 739831.0}, {"date": "2018-02-27", "close": 27.74, "volume": 491021.0}, {"date": "2018-02-28", "close": 27.04, "volume": 392750.0}, {"date": "2018-03-01", "close": 28.91, "volume": 529220.0}, {"date": "2018-03-02", "close": 28.74, "volume": 390036.0}, {"date": "2018-03-05", "close": 28.8, "volume": 492152.0}, {"date": "2018-03-06", "close": 28.52, "volume": 349768.0}, {"date": "2018-03-07", "close": 29.11, "volume": 312839.0}, {"date": "2018-03-08", "close": 28.71, "volume": 312855.0}, {"date": "2018-03-09", "close": 28.28, "volume": 380485.0}, {"date": "2018-03-12", "close": 29.07, "volume": 276923.0}, {"date": "2018-03-13", "close": 27.28, "volume": 349492.0}, {"date": "2018-03-14", "close": 27.85, "volume": 228595.0}, {"date": "2018-03-15", "close": 25.96, "volume": 766718.0}, {"date": "2018-03-16", "close": 26.36, "volume": 405787.0}, {"date": "2018-03-19", "close": 26.43, "volume": 383229.0}, {"date": "2018-03-20", "close": 26.76, "volume": 458238.0}, {"date": "2018-03-21", "close": 26.77, "volume": 477232.0}, {"date": "2018-03-22", "close": 26.37, "volume": 349648.0}, {"date": "2018-03-23", "close": 26.26, "volume": 322331.0}, {"date": "2018-03-26", "close": 26.38, "volume": 436710.0}, {"date": "2018-03-27", "close": 26.07, "volume": 325670.0}, {"date": "2018-03-28", "close": 24.98, "volume": 323335.0}, {"date": "2018-03-29", "close": 25.18, "volume": 353374.0}, {"date": "2018-04-02", "close": 26.24, "volume": 256870.0}, {"date": "2018-04-03", "close": 26.1, "volume": 221044.0}, {"date": "2018-04-04", "close": 27.31, "volume": 208998.0}, {"date": "2018-04-05", "close": 28.25, "volume": 280434.0}, {"date": "2018-04-06", "close": 26.94, "volume": 355259.0}, {"date": "2018-04-09", "close": 27.51, "volume": 335861.0}, {"date": "2018-04-10", "close": 27.87, "volume": 183495.0}, {"date": "2018-04-11", "close": 27.75, "volume": 152532.0}, {"date": "2018-04-12", "close": 27.27, "volume": 256484.0}, {"date": "2018-04-13", "close": 25.58, "volume": 472774.0}, {"date": "2018-04-16", "close": 26.26, "volume": 225467.0}, {"date": "2018-04-17", "close": 26.84, "volume": 368404.0}, {"date": "2018-04-18", "close": 27.27, "volume": 261729.0}, {"date": "2018-04-19", "close": 28.43, "volume": 404944.0}, {"date": "2018-04-20", "close": 27.71, "volume": 192660.0}, {"date": "2018-04-23", "close": 26.29, "volume": 359153.0}, {"date": "2018-04-24", "close": 26.38, "volume": 339517.0}, {"date": "2018-04-25", "close": 25.97, "volume": 343378.0}, {"date": "2018-04-26", "close": 26.56, "volume": 223863.0}, {"date": "2018-04-27", "close": 26.91, "volume": 220837.0}, {"date": "2018-04-30", "close": 27.11, "volume": 198193.0}, {"date": "2018-05-01", "close": 27.8, "volume": 547680.0}, {"date": "2018-05-02", "close": 28.42, "volume": 387842.0}, {"date": "2018-05-03", "close": 28.82, "volume": 539833.0}, {"date": "2018-05-04", "close": 26.25, "volume": 1016717.0}, {"date": "2018-05-07", "close": 26.27, "volume": 317475.0}, {"date": "2018-05-08", "close": 26.27, "volume": 323153.0}, {"date": "2018-05-09", "close": 27.14, "volume": 308269.0}, {"date": "2018-05-10", "close": 29.47, "volume": 716438.0}, {"date": "2018-05-11", "close": 31.12, "volume": 1223026.0}, {"date": "2018-05-14", "close": 30.79, "volume": 526563.0}, {"date": "2018-05-15", "close": 30.27, "volume": 388638.0}, {"date": "2018-05-16", "close": 30.64, "volume": 308110.0}, {"date": "2018-05-17", "close": 31.45, "volume": 333000.0}, {"date": "2018-05-18", "close": 31.49, "volume": 466113.0}, {"date": "2018-05-21", "close": 30.6, "volume": 367546.0}, {"date": "2018-05-22", "close": 29.94, "volume": 317618.0}, {"date": "2018-05-23", "close": 30.44, "volume": 214068.0}, {"date": "2018-05-24", "close": 30.89, "volume": 231340.0}, {"date": "2018-05-25", "close": 31.19, "volume": 207509.0}, {"date": "2018-05-29", "close": 31.45, "volume": 375414.0}, {"date": "2018-05-30", "close": 31.51, "volume": 333152.0}, {"date": "2018-05-31", "close": 31.89, "volume": 329962.0}, {"date": "2018-06-01", "close": 32.79, "volume": 700324.0}, {"date": "2018-06-04", "close": 33.58, "volume": 354952.0}, {"date": "2018-06-05", "close": 34.49, "volume": 418001.0}, {"date": "2018-06-06", "close": 35.55, "volume": 569520.0}, {"date": "2018-06-07", "close": 33.56, "volume": 633318.0}, {"date": "2018-06-08", "close": 33.53, "volume": 330022.0}, {"date": "2018-06-11", "close": 33.75, "volume": 379868.0}, {"date": "2018-06-12", "close": 34.93, "volume": 385243.0}, {"date": "2018-06-13", "close": 38.41, "volume": 931671.0}, {"date": "2018-06-14", "close": 40.01, "volume": 1079236.0}, {"date": "2018-06-15", "close": 42.34, "volume": 1237996.0}, {"date": "2018-06-18", "close": 43.06, "volume": 851886.0}, {"date": "2018-06-19", "close": 41.18, "volume": 920627.0}, {"date": "2018-06-20", "close": 39.65, "volume": 1055584.0}, {"date": "2018-06-21", "close": 37.14, "volume": 875009.0}, {"date": "2018-06-22", "close": 35.55, "volume": 647552.0}, {"date": "2018-06-25", "close": 33.95, "volume": 700918.0}, {"date": "2018-06-26", "close": 35.16, "volume": 604315.0}, {"date": "2018-06-27", "close": 33.44, "volume": 518319.0}, {"date": "2018-06-28", "close": 35.36, "volume": 432353.0}, {"date": "2018-06-29", "close": 36.16, "volume": 479534.0}, {"date": "2018-07-02", "close": 33.64, "volume": 1002271.0}, {"date": "2018-07-03", "close": 33.59, "volume": 240449.0}, {"date": "2018-07-05", "close": 31.6, "volume": 744396.0}, {"date": "2018-07-06", "close": 33.12, "volume": 412723.0}, {"date": "2018-07-09", "close": 33.22, "volume": 415349.0}, {"date": "2018-07-10", "close": 31.81, "volume": 437336.0}, {"date": "2018-07-11", "close": 32.21, "volume": 242360.0}, {"date": "2018-07-12", "close": 33.5, "volume": 871108.0}, {"date": "2018-07-13", "close": 33.13, "volume": 1234007.0}, {"date": "2018-07-16", "close": 32.73, "volume": 774071.0}, {"date": "2018-07-17", "close": 33.58, "volume": 440271.0}, {"date": "2018-07-18", "close": 33.9, "volume": 392581.0}, {"date": "2018-07-19", "close": 33.31, "volume": 312520.0}, {"date": "2018-07-20", "close": 33.11, "volume": 290002.0}, {"date": "2018-07-23", "close": 33.75, "volume": 273917.0}, {"date": "2018-07-24", "close": 32.34, "volume": 715565.0}, {"date": "2018-07-25", "close": 33.2, "volume": 384542.0}, {"date": "2018-07-26", "close": 33.93, "volume": 330493.0}, {"date": "2018-07-27", "close": 32.21, "volume": 490832.0}, {"date": "2018-07-30", "close": 30.94, "volume": 626834.0}, {"date": "2018-07-31", "close": 31.08, "volume": 459931.0}, {"date": "2018-08-01", "close": 31.88, "volume": 502540.0}, {"date": "2018-08-02", "close": 33.07, "volume": 471168.0}, {"date": "2018-08-03", "close": 30.505, "volume": 1381667.0}, {"date": "2018-08-06", "close": 31.75, "volume": 616886.0}, {"date": "2018-08-07", "close": 31.77, "volume": 413928.0}, {"date": "2018-08-08", "close": 33.96, "volume": 506223.0}, {"date": "2018-08-09", "close": 35.0, "volume": 938172.0}, {"date": "2018-08-10", "close": 37.35, "volume": 987321.0}, {"date": "2018-08-13", "close": 35.47, "volume": 801662.0}, {"date": "2018-08-14", "close": 35.86, "volume": 342093.0}, {"date": "2018-08-15", "close": 35.96, "volume": 421024.0}, {"date": "2018-08-16", "close": 35.89, "volume": 256800.0}, {"date": "2018-08-17", "close": 36.19, "volume": 247925.0}, {"date": "2018-08-20", "close": 36.23, "volume": 334029.0}, {"date": "2018-08-21", "close": 33.25, "volume": 1751306.0}, {"date": "2018-08-22", "close": 33.78, "volume": 393251.0}, {"date": "2018-08-23", "close": 33.93, "volume": 363398.0}, {"date": "2018-08-24", "close": 34.84, "volume": 550373.0}, {"date": "2018-08-27", "close": 35.26, "volume": 349993.0}, {"date": "2018-08-28", "close": 34.62, "volume": 340614.0}, {"date": "2018-08-29", "close": 34.69, "volume": 356776.0}, {"date": "2018-08-30", "close": 34.97, "volume": 318206.0}, {"date": "2018-08-31", "close": 34.93, "volume": 266408.0}, {"date": "2018-09-04", "close": 35.88, "volume": 739751.0}, {"date": "2018-09-05", "close": 34.09, "volume": 999103.0}, {"date": "2018-09-06", "close": 34.82, "volume": 402322.0}, {"date": "2018-09-07", "close": 35.01, "volume": 353982.0}, {"date": "2018-09-10", "close": 36.46, "volume": 604537.0}, {"date": "2018-09-11", "close": 37.45, "volume": 722538.0}, {"date": "2018-09-12", "close": 36.46, "volume": 393114.0}, {"date": "2018-09-13", "close": 36.73, "volume": 362569.0}, {"date": "2018-09-14", "close": 36.84, "volume": 295745.0}, {"date": "2018-09-17", "close": 35.19, "volume": 343267.0}, {"date": "2018-09-18", "close": 35.98, "volume": 316860.0}, {"date": "2018-09-19", "close": 35.05, "volume": 467251.0}, {"date": "2018-09-20", "close": 35.63, "volume": 354871.0}, {"date": "2018-09-21", "close": 34.38, "volume": 873399.0}, {"date": "2018-09-24", "close": 34.32, "volume": 387656.0}, {"date": "2018-09-25", "close": 34.23, "volume": 254586.0}, {"date": "2018-09-26", "close": 34.14, "volume": 225039.0}, {"date": "2018-09-27", "close": 33.66, "volume": 208045.0}, {"date": "2018-09-28", "close": 33.1, "volume": 267349.0}, {"date": "2018-10-01", "close": 30.24, "volume": 1535112.0}, {"date": "2018-10-02", "close": 28.42, "volume": 600320.0}, {"date": "2018-10-03", "close": 28.99, "volume": 624595.0}, {"date": "2018-10-04", "close": 28.56, "volume": 666187.0}, {"date": "2018-10-05", "close": 28.46, "volume": 407766.0}, {"date": "2018-10-08", "close": 27.28, "volume": 560078.0}, {"date": "2018-10-09", "close": 27.0, "volume": 657311.0}, {"date": "2018-10-10", "close": 24.28, "volume": 1065189.0}, {"date": "2018-10-11", "close": 23.38, "volume": 673869.0}, {"date": "2018-10-12", "close": 25.51, "volume": 831178.0}, {"date": "2018-10-15", "close": 25.31, "volume": 572966.0}, {"date": "2018-10-16", "close": 25.17, "volume": 574536.0}, {"date": "2018-10-17", "close": 26.15, "volume": 638219.0}, {"date": "2018-10-18", "close": 24.62, "volume": 579610.0}, {"date": "2018-10-19", "close": 23.76, "volume": 805324.0}, {"date": "2018-10-22", "close": 24.72, "volume": 391268.0}, {"date": "2018-10-23", "close": 24.25, "volume": 603243.0}, {"date": "2018-10-24", "close": 22.99, "volume": 487635.0}, {"date": "2018-10-25", "close": 24.51, "volume": 554110.0}, {"date": "2018-10-26", "close": 24.14, "volume": 424038.0}, {"date": "2018-10-29", "close": 23.51, "volume": 442994.0}, {"date": "2018-10-30", "close": 25.33, "volume": 481820.0}, {"date": "2018-10-31", "close": 25.71, "volume": 488113.0}, {"date": "2018-11-01", "close": 26.09, "volume": 951235.0}, {"date": "2018-11-02", "close": 25.59, "volume": 943994.0}, {"date": "2018-11-05", "close": 27.16, "volume": 577515.0}, {"date": "2018-11-06", "close": 26.56, "volume": 488681.0}, {"date": "2018-11-07", "close": 28.21, "volume": 447192.0}, {"date": "2018-11-08", "close": 28.02, "volume": 262240.0}, {"date": "2018-11-09", "close": 25.98, "volume": 400813.0}, {"date": "2018-11-12", "close": 26.46, "volume": 346527.0}, {"date": "2018-11-13", "close": 26.53, "volume": 256880.0}, {"date": "2018-11-14", "close": 26.66, "volume": 306959.0}, {"date": "2018-11-15", "close": 27.22, "volume": 332153.0}, {"date": "2018-11-16", "close": 27.55, "volume": 412723.0}, {"date": "2018-11-19", "close": 25.52, "volume": 605747.0}, {"date": "2018-11-20", "close": 25.4, "volume": 735047.0}, {"date": "2018-11-21", "close": 26.18, "volume": 376964.0}, {"date": "2018-11-23", "close": 26.54, "volume": 102238.0}, {"date": "2018-11-26", "close": 27.19, "volume": 266373.0}, {"date": "2018-11-27", "close": 27.62, "volume": 437677.0}, {"date": "2018-11-28", "close": 29.09, "volume": 502142.0}, {"date": "2018-11-29", "close": 29.19, "volume": 366528.0}, {"date": "2018-11-30", "close": 30.06, "volume": 395578.0}, {"date": "2018-12-03", "close": 30.05, "volume": 426725.0}, {"date": "2018-12-04", "close": 28.7, "volume": 550467.0}, {"date": "2018-12-06", "close": 29.52, "volume": 665810.0}, {"date": "2018-12-07", "close": 28.46, "volume": 380904.0}, {"date": "2018-12-10", "close": 29.46, "volume": 300810.0}, {"date": "2018-12-11", "close": 29.06, "volume": 275227.0}, {"date": "2018-12-12", "close": 29.22, "volume": 297797.0}, {"date": "2018-12-13", "close": 26.65, "volume": 903164.0}, {"date": "2018-12-14", "close": 26.73, "volume": 409188.0}, {"date": "2018-12-17", "close": 25.13, "volume": 504724.0}, {"date": "2018-12-18", "close": 26.07, "volume": 527068.0}, {"date": "2018-12-19", "close": 26.06, "volume": 427436.0}, {"date": "2018-12-20", "close": 25.47, "volume": 473325.0}, {"date": "2018-12-21", "close": 24.93, "volume": 648837.0}, {"date": "2018-12-24", "close": 25.9, "volume": 333124.0}, {"date": "2018-12-26", "close": 27.82, "volume": 411926.0}, {"date": "2018-12-27", "close": 27.8, "volume": 310828.0}, {"date": "2018-12-28", "close": 27.61, "volume": 304810.0}, {"date": "2018-12-31", "close": 26.71, "volume": 459942.0}, {"date": "2019-01-02", "close": 26.5, "volume": 467774.0}, {"date": "2019-01-03", "close": 25.61, "volume": 328551.0}, {"date": "2019-01-04", "close": 26.91, "volume": 377144.0}, {"date": "2019-01-07", "close": 28.32, "volume": 476783.0}, {"date": "2019-01-08", "close": 29.17, "volume": 528718.0}, {"date": "2019-01-09", "close": 29.52, "volume": 302214.0}, {"date": "2019-01-10", "close": 30.35, "volume": 447304.0}, {"date": "2019-01-11", "close": 30.93, "volume": 659483.0}, {"date": "2019-01-14", "close": 29.64, "volume": 389415.0}, {"date": "2019-01-15", "close": 31.05, "volume": 390337.0}, {"date": "2019-01-16", "close": 31.02, "volume": 323500.0}, {"date": "2019-01-17", "close": 31.55, "volume": 607814.0}, {"date": "2019-01-18", "close": 31.16, "volume": 1031344.0}, {"date": "2019-01-22", "close": 31.78, "volume": 435241.0}, {"date": "2019-01-23", "close": 31.57, "volume": 242659.0}, {"date": "2019-01-24", "close": 31.18, "volume": 225934.0}, {"date": "2019-01-25", "close": 31.9, "volume": 401204.0}, {"date": "2019-01-28", "close": 31.83, "volume": 223263.0}, {"date": "2019-01-29", "close": 31.66, "volume": 196008.0}, {"date": "2019-01-30", "close": 31.55, "volume": 206369.0}, {"date": "2019-01-31", "close": 32.19, "volume": 441217.0}, {"date": "2019-02-01", "close": 31.69, "volume": 376327.0}, {"date": "2019-02-04", "close": 32.2, "volume": 345424.0}, {"date": "2019-02-05", "close": 32.42, "volume": 331547.0}, {"date": "2019-02-06", "close": 32.05, "volume": 166457.0}, {"date": "2019-02-07", "close": 34.19, "volume": 2382236.0}, {"date": "2019-02-08", "close": 36.78, "volume": 1835933.0}, {"date": "2019-02-11", "close": 35.77, "volume": 1210261.0}, {"date": "2019-02-12", "close": 37.38, "volume": 820043.0}, {"date": "2019-02-13", "close": 37.15, "volume": 703910.0}, {"date": "2019-02-14", "close": 38.47, "volume": 734216.0}, {"date": "2019-02-15", "close": 38.97, "volume": 572775.0}, {"date": "2019-02-19", "close": 38.27, "volume": 808840.0}, {"date": "2019-02-20", "close": 38.32, "volume": 541234.0}, {"date": "2019-02-21", "close": 38.75, "volume": 710547.0}, {"date": "2019-02-22", "close": 35.58, "volume": 1859474.0}, {"date": "2019-02-25", "close": 36.37, "volume": 678476.0}, {"date": "2019-02-26", "close": 36.79, "volume": 591519.0}, {"date": "2019-02-27", "close": 36.91, "volume": 296864.0}, {"date": "2019-02-28", "close": 36.49, "volume": 369451.0}, {"date": "2019-03-01", "close": 36.71, "volume": 465901.0}, {"date": "2019-03-04", "close": 35.26, "volume": 786268.0}, {"date": "2019-03-05", "close": 36.27, "volume": 553353.0}, {"date": "2019-03-06", "close": 35.94, "volume": 497319.0}, {"date": "2019-03-07", "close": 35.53, "volume": 441495.0}, {"date": "2019-03-08", "close": 35.03, "volume": 372425.0}, {"date": "2019-03-11", "close": 35.73, "volume": 320666.0}, {"date": "2019-03-12", "close": 35.5, "volume": 405959.0}, {"date": "2019-03-13", "close": 35.36, "volume": 407311.0}, {"date": "2019-03-14", "close": 35.9, "volume": 491725.0}, {"date": "2019-03-15", "close": 35.4, "volume": 694768.0}, {"date": "2019-03-18", "close": 35.53, "volume": 592190.0}, {"date": "2019-03-19", "close": 35.66, "volume": 316992.0}, {"date": "2019-03-20", "close": 35.47, "volume": 222479.0}, {"date": "2019-03-21", "close": 36.07, "volume": 229909.0}, {"date": "2019-03-22", "close": 34.71, "volume": 457006.0}, {"date": "2019-03-25", "close": 34.34, "volume": 288789.0}, {"date": "2019-03-26", "close": 34.6, "volume": 233364.0}, {"date": "2019-03-27", "close": 33.47, "volume": 342553.0}, {"date": "2019-03-28", "close": 33.53, "volume": 232776.0}, {"date": "2019-03-29", "close": 34.43, "volume": 312202.0}, {"date": "2019-04-01", "close": 33.96, "volume": 272989.0}, {"date": "2019-04-02", "close": 34.21, "volume": 187734.0}, {"date": "2019-04-03", "close": 34.19, "volume": 171870.0}, {"date": "2019-04-04", "close": 33.03, "volume": 321252.0}, {"date": "2019-04-05", "close": 32.83, "volume": 241347.0}, {"date": "2019-04-08", "close": 32.57, "volume": 237635.0}, {"date": "2019-04-09", "close": 32.36, "volume": 232226.0}, {"date": "2019-04-10", "close": 31.98, "volume": 275198.0}, {"date": "2019-04-11", "close": 32.32, "volume": 224872.0}, {"date": "2019-04-12", "close": 32.57, "volume": 211665.0}, {"date": "2019-04-15", "close": 32.94, "volume": 286785.0}, {"date": "2019-04-16", "close": 32.36, "volume": 286639.0}, {"date": "2019-04-17", "close": 32.59, "volume": 335765.0}, {"date": "2019-04-18", "close": 32.68, "volume": 399544.0}, {"date": "2019-04-22", "close": 32.89, "volume": 261014.0}, {"date": "2019-04-23", "close": 33.52, "volume": 257034.0}, {"date": "2019-04-24", "close": 33.74, "volume": 291757.0}, {"date": "2019-04-25", "close": 34.26, "volume": 255618.0}, {"date": "2019-04-26", "close": 35.27, "volume": 302279.0}, {"date": "2019-04-29", "close": 35.44, "volume": 353807.0}, {"date": "2019-04-30", "close": 36.09, "volume": 288428.0}, {"date": "2019-05-01", "close": 35.75, "volume": 558038.0}, {"date": "2019-05-02", "close": 36.12, "volume": 539479.0}, {"date": "2019-05-03", "close": 32.12, "volume": 2074596.0}, {"date": "2019-05-06", "close": 33.09, "volume": 711372.0}, {"date": "2019-05-07", "close": 33.27, "volume": 547643.0}, {"date": "2019-05-08", "close": 33.53, "volume": 470741.0}, {"date": "2019-05-09", "close": 33.72, "volume": 338350.0}, {"date": "2019-05-10", "close": 35.09, "volume": 492343.0}, {"date": "2019-05-13", "close": 32.89, "volume": 495671.0}, {"date": "2019-05-14", "close": 33.87, "volume": 272795.0}, {"date": "2019-05-15", "close": 34.15, "volume": 249796.0}, {"date": "2019-05-16", "close": 35.42, "volume": 680217.0}, {"date": "2019-05-17", "close": 34.96, "volume": 276039.0}, {"date": "2019-05-20", "close": 33.74, "volume": 243248.0}, {"date": "2019-05-21", "close": 33.83, "volume": 197265.0}, {"date": "2019-05-22", "close": 34.86, "volume": 262261.0}, {"date": "2019-05-23", "close": 33.98, "volume": 451666.0}, {"date": "2019-05-24", "close": 34.7, "volume": 285228.0}, {"date": "2019-05-28", "close": 35.14, "volume": 563648.0}, {"date": "2019-05-29", "close": 35.26, "volume": 436599.0}, {"date": "2019-05-30", "close": 36.12, "volume": 421226.0}, {"date": "2019-05-31", "close": 36.13, "volume": 331806.0}, {"date": "2019-06-03", "close": 33.3, "volume": 677918.0}, {"date": "2019-06-04", "close": 34.36, "volume": 508064.0}, {"date": "2019-06-05", "close": 34.73, "volume": 445460.0}, {"date": "2019-06-06", "close": 34.22, "volume": 326818.0}, {"date": "2019-06-07", "close": 32.78, "volume": 888601.0}, {"date": "2019-06-10", "close": 32.27, "volume": 548374.0}, {"date": "2019-06-11", "close": 31.36, "volume": 946690.0}, {"date": "2019-06-12", "close": 32.06, "volume": 412936.0}, {"date": "2019-06-13", "close": 32.6, "volume": 466156.0}, {"date": "2019-06-14", "close": 32.5, "volume": 437359.0}, {"date": "2019-06-17", "close": 34.68, "volume": 695521.0}, {"date": "2019-06-18", "close": 36.8, "volume": 984750.0}, {"date": "2019-06-19", "close": 37.76, "volume": 605989.0}, {"date": "2019-06-20", "close": 38.83, "volume": 642390.0}, {"date": "2019-06-21", "close": 39.75, "volume": 1967162.0}, {"date": "2019-06-24", "close": 36.79, "volume": 808757.0}, {"date": "2019-06-25", "close": 35.17, "volume": 534582.0}, {"date": "2019-06-26", "close": 34.33, "volume": 494473.0}, {"date": "2019-06-27", "close": 36.08, "volume": 890780.0}, {"date": "2019-06-28", "close": 36.07, "volume": 4969110.0}, {"date": "2019-07-01", "close": 35.53, "volume": 513888.0}, {"date": "2019-07-02", "close": 35.53, "volume": 305802.0}, {"date": "2019-07-03", "close": 36.69, "volume": 254106.0}, {"date": "2019-07-05", "close": 36.35, "volume": 295768.0}, {"date": "2019-07-08", "close": 37.25, "volume": 381485.0}, {"date": "2019-07-09", "close": 38.03, "volume": 375144.0}, {"date": "2019-07-10", "close": 38.56, "volume": 530389.0}, {"date": "2019-07-11", "close": 38.47, "volume": 315021.0}, {"date": "2019-07-12", "close": 38.22, "volume": 275382.0}, {"date": "2019-07-15", "close": 38.05, "volume": 278241.0}, {"date": "2019-07-16", "close": 36.98, "volume": 333137.0}, {"date": "2019-07-17", "close": 36.52, "volume": 349653.0}, {"date": "2019-07-18", "close": 36.61, "volume": 318521.0}, {"date": "2019-07-19", "close": 36.01, "volume": 335937.0}, {"date": "2019-07-22", "close": 36.33, "volume": 354520.0}, {"date": "2019-07-23", "close": 36.9, "volume": 519175.0}, {"date": "2019-07-24", "close": 39.89, "volume": 1065341.0}, {"date": "2019-07-25", "close": 41.03, "volume": 452978.0}, {"date": "2019-07-26", "close": 39.89, "volume": 580005.0}, {"date": "2019-07-29", "close": 39.37, "volume": 277525.0}, {"date": "2019-07-30", "close": 39.41, "volume": 309256.0}, {"date": "2019-07-31", "close": 39.29, "volume": 408970.0}, {"date": "2019-08-01", "close": 38.55, "volume": 408670.0}, {"date": "2019-08-02", "close": 38.71, "volume": 407558.0}, {"date": "2019-08-05", "close": 38.95, "volume": 602156.0}, {"date": "2019-08-06", "close": 39.82, "volume": 871025.0}, {"date": "2019-08-07", "close": 40.84, "volume": 633384.0}, {"date": "2019-08-08", "close": 43.24, "volume": 1228018.0}, {"date": "2019-08-09", "close": 51.45, "volume": 2685970.0}, {"date": "2019-08-12", "close": 53.8, "volume": 1422714.0}, {"date": "2019-08-13", "close": 55.01, "volume": 1472323.0}, {"date": "2019-08-14", "close": 56.58, "volume": 1319956.0}, {"date": "2019-08-15", "close": 56.13, "volume": 930302.0}, {"date": "2019-08-16", "close": 59.54, "volume": 1254271.0}, {"date": "2019-08-19", "close": 59.9, "volume": 896775.0}, {"date": "2019-08-20", "close": 57.87, "volume": 1103690.0}, {"date": "2019-08-21", "close": 58.96, "volume": 957437.0}, {"date": "2019-08-22", "close": 60.24, "volume": 723799.0}, {"date": "2019-08-23", "close": 60.06, "volume": 880365.0}, {"date": "2019-08-26", "close": 61.43, "volume": 414562.0}, {"date": "2019-08-27", "close": 60.06, "volume": 595698.0}, {"date": "2019-08-28", "close": 58.37, "volume": 679499.0}, {"date": "2019-08-29", "close": 59.71, "volume": 349580.0}, {"date": "2019-08-30", "close": 59.47, "volume": 520372.0}, {"date": "2019-09-03", "close": 57.29, "volume": 926367.0}, {"date": "2019-09-04", "close": 58.0, "volume": 541202.0}, {"date": "2019-09-05", "close": 55.3, "volume": 2730142.0}, {"date": "2019-09-06", "close": 52.6, "volume": 1089846.0}, {"date": "2019-09-09", "close": 49.0, "volume": 1969155.0}, {"date": "2019-09-10", "close": 48.12, "volume": 988073.0}, {"date": "2019-09-11", "close": 49.08, "volume": 668330.0}, {"date": "2019-09-12", "close": 48.66, "volume": 585876.0}, {"date": "2019-09-13", "close": 47.5, "volume": 900913.0}, {"date": "2019-09-16", "close": 48.05, "volume": 652975.0}, {"date": "2019-09-17", "close": 48.98, "volume": 535295.0}, {"date": "2019-09-18", "close": 48.2, "volume": 608366.0}, {"date": "2019-09-19", "close": 47.57, "volume": 473540.0}, {"date": "2019-09-20", "close": 48.65, "volume": 1291404.0}, {"date": "2019-09-23", "close": 48.35, "volume": 420404.0}, {"date": "2019-09-24", "close": 48.75, "volume": 652353.0}, {"date": "2019-09-25", "close": 50.46, "volume": 792596.0}, {"date": "2019-09-26", "close": 48.38, "volume": 561913.0}, {"date": "2019-09-27", "close": 46.23, "volume": 733538.0}, {"date": "2019-09-30", "close": 47.5, "volume": 433379.0}, {"date": "2019-10-01", "close": 47.29, "volume": 358962.0}, {"date": "2019-10-02", "close": 47.23, "volume": 497411.0}, {"date": "2019-10-03", "close": 48.33, "volume": 576797.0}, {"date": "2019-10-04", "close": 48.94, "volume": 378682.0}, {"date": "2019-10-07", "close": 48.27, "volume": 414706.0}, {"date": "2019-10-08", "close": 47.48, "volume": 349862.0}, {"date": "2019-10-09", "close": 47.94, "volume": 235002.0}, {"date": "2019-10-10", "close": 48.68, "volume": 469356.0}, {"date": "2019-10-11", "close": 50.49, "volume": 678228.0}, {"date": "2019-10-14", "close": 50.82, "volume": 636591.0}, {"date": "2019-10-15", "close": 50.33, "volume": 557637.0}, {"date": "2019-10-16", "close": 45.185, "volume": 1033306.0}, {"date": "2019-10-17", "close": 43.31, "volume": 1085104.0}, {"date": "2019-10-18", "close": 41.48, "volume": 1213849.0}, {"date": "2019-10-21", "close": 41.94, "volume": 695916.0}, {"date": "2019-10-22", "close": 41.35, "volume": 560502.0}, {"date": "2019-10-23", "close": 41.68, "volume": 372870.0}, {"date": "2019-10-24", "close": 43.68, "volume": 592168.0}, {"date": "2019-10-25", "close": 44.65, "volume": 459886.0}, {"date": "2019-10-28", "close": 44.23, "volume": 397669.0}, {"date": "2019-10-29", "close": 44.34, "volume": 307178.0}, {"date": "2019-10-30", "close": 45.24, "volume": 500249.0}, {"date": "2019-10-31", "close": 44.64, "volume": 843971.0}, {"date": "2019-11-01", "close": 44.4, "volume": 1477392.0}, {"date": "2019-11-04", "close": 43.6, "volume": 695782.0}, {"date": "2019-11-05", "close": 42.55, "volume": 723008.0}, {"date": "2019-11-06", "close": 42.27, "volume": 571165.0}, {"date": "2019-11-07", "close": 41.07, "volume": 589157.0}, {"date": "2019-11-08", "close": 41.95, "volume": 452871.0}, {"date": "2019-11-11", "close": 42.69, "volume": 295142.0}, {"date": "2019-11-12", "close": 41.85, "volume": 561132.0}, {"date": "2019-11-13", "close": 41.34, "volume": 455371.0}, {"date": "2019-11-14", "close": 42.84, "volume": 340412.0}, {"date": "2019-11-15", "close": 43.85, "volume": 274190.0}, {"date": "2019-11-18", "close": 43.45, "volume": 464480.0}, {"date": "2019-11-19", "close": 43.56, "volume": 425156.0}, {"date": "2019-11-20", "close": 44.06, "volume": 512294.0}, {"date": "2019-11-21", "close": 42.07, "volume": 333369.0}, {"date": "2019-11-22", "close": 40.6, "volume": 570647.0}, {"date": "2019-11-25", "close": 43.8, "volume": 600282.0}, {"date": "2019-11-26", "close": 43.62, "volume": 373526.0}, {"date": "2019-11-27", "close": 43.98, "volume": 202073.0}, {"date": "2019-11-29", "close": 43.08, "volume": 125822.0}, {"date": "2019-12-02", "close": 40.79, "volume": 633127.0}, {"date": "2019-12-03", "close": 41.21, "volume": 427973.0}, {"date": "2019-12-04", "close": 41.22, "volume": 482905.0}, {"date": "2019-12-05", "close": 41.0, "volume": 301849.0}, {"date": "2019-12-06", "close": 41.0, "volume": 282257.0}, {"date": "2019-12-09", "close": 40.67, "volume": 219461.0}, {"date": "2019-12-10", "close": 41.32, "volume": 262503.0}, {"date": "2019-12-11", "close": 39.57, "volume": 392816.0}, {"date": "2019-12-12", "close": 40.44, "volume": 559227.0}, {"date": "2019-12-13", "close": 41.67, "volume": 478668.0}, {"date": "2019-12-16", "close": 42.32, "volume": 460953.0}, {"date": "2019-12-17", "close": 40.13, "volume": 434703.0}, {"date": "2019-12-18", "close": 40.14, "volume": 344430.0}, {"date": "2019-12-19", "close": 41.28, "volume": 482625.0}, {"date": "2019-12-20", "close": 41.71, "volume": 1080676.0}, {"date": "2019-12-23", "close": 40.02, "volume": 744391.0}, {"date": "2019-12-24", "close": 38.21, "volume": 587154.0}, {"date": "2019-12-26", "close": 38.56, "volume": 646174.0}, {"date": "2019-12-27", "close": 37.73, "volume": 541173.0}, {"date": "2019-12-30", "close": 37.7, "volume": 429158.0}, {"date": "2019-12-31", "close": 38.21, "volume": 540466.0}, {"date": "2020-01-02", "close": 38.78, "volume": 657986.0}, {"date": "2020-01-03", "close": 38.13, "volume": 602732.0}, {"date": "2020-01-06", "close": 38.89, "volume": 285679.0}, {"date": "2020-01-07", "close": 39.02, "volume": 397810.0}, {"date": "2020-01-08", "close": 40.11, "volume": 470078.0}, {"date": "2020-01-09", "close": 42.89, "volume": 1439577.0}, {"date": "2020-01-10", "close": 44.34, "volume": 1919910.0}, {"date": "2020-01-13", "close": 49.39, "volume": 2536660.0}, {"date": "2020-01-14", "close": 49.31, "volume": 1455517.0}, {"date": "2020-01-15", "close": 53.0, "volume": 1845866.0}, {"date": "2020-01-16", "close": 54.11, "volume": 1405562.0}, {"date": "2020-01-17", "close": 53.09, "volume": 1307471.0}, {"date": "2020-01-21", "close": 49.55, "volume": 1436620.0}, {"date": "2020-01-22", "close": 49.85, "volume": 838121.0}, {"date": "2020-01-23", "close": 48.545, "volume": 985725.0}, {"date": "2020-01-24", "close": 48.65, "volume": 720587.0}, {"date": "2020-01-27", "close": 47.82, "volume": 1002262.0}, {"date": "2020-01-28", "close": 49.81, "volume": 611710.0}, {"date": "2020-01-29", "close": 50.77, "volume": 874624.0}, {"date": "2020-01-30", "close": 51.53, "volume": 605486.0}, {"date": "2020-01-31", "close": 51.04, "volume": 542395.0}, {"date": "2020-02-03", "close": 51.77, "volume": 782583.0}, {"date": "2020-02-04", "close": 54.8, "volume": 882037.0}, {"date": "2020-02-05", "close": 52.55, "volume": 1186625.0}, {"date": "2020-02-06", "close": 53.24, "volume": 543653.0}, {"date": "2020-02-07", "close": 53.16, "volume": 331269.0}, {"date": "2020-02-10", "close": 54.55, "volume": 463784.0}, {"date": "2020-02-11", "close": 54.38, "volume": 653721.0}, {"date": "2020-02-12", "close": 55.86, "volume": 540809.0}, {"date": "2020-02-13", "close": 57.34, "volume": 1080389.0}, {"date": "2020-02-14", "close": 59.82, "volume": 1342287.0}, {"date": "2020-02-18", "close": 63.3, "volume": 1319627.0}, {"date": "2020-02-19", "close": 62.07, "volume": 1575585.0}, {"date": "2020-02-20", "close": 62.68, "volume": 1420906.0}, {"date": "2020-02-21", "close": 48.65, "volume": 5672075.0}, {"date": "2020-02-24", "close": 46.78, "volume": 2129425.0}, {"date": "2020-02-25", "close": 47.23, "volume": 1855000.0}, {"date": "2020-02-26", "close": 47.09, "volume": 1026451.0}, {"date": "2020-02-27", "close": 45.02, "volume": 1475300.0}, {"date": "2020-02-28", "close": 44.15, "volume": 1718748.0}, {"date": "2020-03-02", "close": 45.89, "volume": 1199114.0}, {"date": "2020-03-03", "close": 46.88, "volume": 1729384.0}, {"date": "2020-03-04", "close": 50.85, "volume": 1310375.0}, {"date": "2020-03-05", "close": 48.96, "volume": 962623.0}, {"date": "2020-03-06", "close": 46.1, "volume": 1132951.0}, {"date": "2020-03-09", "close": 43.35, "volume": 1298193.0}, {"date": "2020-03-10", "close": 43.14, "volume": 971849.0}, {"date": "2020-03-11", "close": 40.41, "volume": 1131631.0}, {"date": "2020-03-12", "close": 35.28, "volume": 1632292.0}, {"date": "2020-03-13", "close": 35.7, "volume": 1375402.0}, {"date": "2020-03-16", "close": 32.29, "volume": 1275062.0}, {"date": "2020-03-17", "close": 35.92, "volume": 1555833.0}, {"date": "2020-03-18", "close": 31.54, "volume": 1663726.0}, {"date": "2020-03-19", "close": 35.37, "volume": 1136858.0}, {"date": "2020-03-20", "close": 35.42, "volume": 1052181.0}, {"date": "2020-03-23", "close": 32.75, "volume": 1263492.0}, {"date": "2020-03-24", "close": 38.0, "volume": 776289.0}, {"date": "2020-03-25", "close": 38.35, "volume": 875482.0}, {"date": "2020-03-26", "close": 41.63, "volume": 865977.0}, {"date": "2020-03-27", "close": 39.0, "volume": 645723.0}, {"date": "2020-03-30", "close": 40.8, "volume": 593394.0}, {"date": "2020-03-31", "close": 40.23, "volume": 991676.0}, {"date": "2020-04-01", "close": 35.72, "volume": 1447303.0}, {"date": "2020-04-02", "close": 34.93, "volume": 1005854.0}, {"date": "2020-04-03", "close": 31.36, "volume": 1766690.0}, {"date": "2020-04-06", "close": 35.29, "volume": 1194520.0}, {"date": "2020-04-07", "close": 35.53, "volume": 1458950.0}, {"date": "2020-04-08", "close": 36.7, "volume": 877303.0}, {"date": "2020-04-09", "close": 36.89, "volume": 1020218.0}, {"date": "2020-04-13", "close": 39.97, "volume": 1496309.0}, {"date": "2020-04-14", "close": 40.71, "volume": 1329553.0}, {"date": "2020-04-15", "close": 39.53, "volume": 655604.0}, {"date": "2020-04-16", "close": 43.82, "volume": 1313257.0}, {"date": "2020-04-17", "close": 42.57, "volume": 1104937.0}, {"date": "2020-04-20", "close": 43.27, "volume": 664943.0}, {"date": "2020-04-21", "close": 39.49, "volume": 1306949.0}, {"date": "2020-04-22", "close": 42.09, "volume": 909290.0}, {"date": "2020-04-23", "close": 42.07, "volume": 711601.0}, {"date": "2020-04-24", "close": 42.36, "volume": 515919.0}, {"date": "2020-04-27", "close": 43.64, "volume": 770799.0}, {"date": "2020-04-28", "close": 43.72, "volume": 568699.0}, {"date": "2020-04-29", "close": 46.32, "volume": 993047.0}, {"date": "2020-04-30", "close": 45.67, "volume": 709338.0}, {"date": "2020-05-01", "close": 42.25, "volume": 1266146.0}, {"date": "2020-05-04", "close": 44.36, "volume": 798165.0}, {"date": "2020-05-05", "close": 46.52, "volume": 727788.0}, {"date": "2020-05-06", "close": 49.23, "volume": 1135392.0}, {"date": "2020-05-07", "close": 53.23, "volume": 1710805.0}, {"date": "2020-05-08", "close": 49.45, "volume": 2036701.0}, {"date": "2020-05-11", "close": 51.025, "volume": 1033706.0}, {"date": "2020-05-12", "close": 48.16, "volume": 1078778.0}, {"date": "2020-05-13", "close": 45.58, "volume": 1612463.0}, {"date": "2020-05-14", "close": 47.81, "volume": 2055379.0}, {"date": "2020-05-15", "close": 51.1, "volume": 1682411.0}, {"date": "2020-05-18", "close": 52.9, "volume": 1306661.0}, {"date": "2020-05-19", "close": 56.86, "volume": 1748739.0}, {"date": "2020-05-20", "close": 57.9, "volume": 1219263.0}, {"date": "2020-05-21", "close": 60.73, "volume": 1553065.0}, {"date": "2020-05-22", "close": 62.04, "volume": 1593819.0}, {"date": "2020-05-26", "close": 62.44, "volume": 1096118.0}, {"date": "2020-05-27", "close": 60.1, "volume": 1861151.0}, {"date": "2020-05-28", "close": 59.28, "volume": 1292695.0}, {"date": "2020-05-29", "close": 56.96, "volume": 3065551.0}, {"date": "2020-06-01", "close": 57.94, "volume": 1154310.0}, {"date": "2020-06-02", "close": 58.54, "volume": 742352.0}, {"date": "2020-06-03", "close": 61.04, "volume": 892626.0}, {"date": "2020-06-04", "close": 57.13, "volume": 1495009.0}, {"date": "2020-06-05", "close": 53.61, "volume": 1826272.0}, {"date": "2020-06-08", "close": 54.88, "volume": 1190631.0}, {"date": "2020-06-09", "close": 53.65, "volume": 616095.0}, {"date": "2020-06-10", "close": 56.8, "volume": 906371.0}, {"date": "2020-06-11", "close": 50.45, "volume": 1744917.0}, {"date": "2020-06-12", "close": 52.16, "volume": 805219.0}, {"date": "2020-06-15", "close": 52.36, "volume": 711296.0}, {"date": "2020-06-16", "close": 52.8, "volume": 547176.0}, {"date": "2020-06-17", "close": 51.2, "volume": 796102.0}, {"date": "2020-06-18", "close": 53.03, "volume": 645612.0}, {"date": "2020-06-19", "close": 51.77, "volume": 1306220.0}, {"date": "2020-06-22", "close": 52.95, "volume": 673388.0}, {"date": "2020-06-23", "close": 52.09, "volume": 742597.0}, {"date": "2020-06-24", "close": 49.87, "volume": 1081086.0}, {"date": "2020-06-25", "close": 50.39, "volume": 772012.0}, {"date": "2020-06-26", "close": 50.11, "volume": 657859.0}, {"date": "2020-06-29", "close": 50.12, "volume": 711877.0}, {"date": "2020-06-30", "close": 51.25, "volume": 505466.0}, {"date": "2020-07-01", "close": 52.84, "volume": 736824.0}, {"date": "2020-07-02", "close": 52.74, "volume": 684918.0}, {"date": "2020-07-06", "close": 49.21, "volume": 1535615.0}, {"date": "2020-07-07", "close": 49.15, "volume": 741368.0}, {"date": "2020-07-08", "close": 51.83, "volume": 767298.0}, {"date": "2020-07-09", "close": 50.53, "volume": 749619.0}, {"date": "2020-07-10", "close": 49.4, "volume": 687690.0}, {"date": "2020-07-13", "close": 45.87, "volume": 943045.0}, {"date": "2020-07-14", "close": 46.35, "volume": 776774.0}, {"date": "2020-07-15", "close": 46.19, "volume": 601790.0}, {"date": "2020-07-16", "close": 46.06, "volume": 508449.0}, {"date": "2020-07-17", "close": 46.79, "volume": 565409.0}, {"date": "2020-07-20", "close": 50.03, "volume": 670725.0}, {"date": "2020-07-21", "close": 49.67, "volume": 636531.0}, {"date": "2020-07-22", "close": 50.56, "volume": 427873.0}, {"date": "2020-07-23", "close": 49.5, "volume": 571031.0}, {"date": "2020-07-24", "close": 48.25, "volume": 614126.0}, {"date": "2020-07-27", "close": 50.75, "volume": 659635.0}, {"date": "2020-07-28", "close": 49.7, "volume": 320931.0}, {"date": "2020-07-29", "close": 51.44, "volume": 382807.0}, {"date": "2020-07-30", "close": 51.04, "volume": 393767.0}, {"date": "2020-07-31", "close": 50.87, "volume": 403440.0}, {"date": "2020-08-03", "close": 52.7, "volume": 660696.0}, {"date": "2020-08-04", "close": 52.48, "volume": 340108.0}, {"date": "2020-08-05", "close": 52.96, "volume": 439327.0}, {"date": "2020-08-06", "close": 53.9, "volume": 928271.0}, {"date": "2020-08-07", "close": 53.96, "volume": 1915071.0}, {"date": "2020-08-10", "close": 50.185, "volume": 1024502.0}, {"date": "2020-08-11", "close": 48.6, "volume": 581441.0}, {"date": "2020-08-12", "close": 50.88, "volume": 498026.0}, {"date": "2020-08-13", "close": 53.33, "volume": 539536.0}, {"date": "2020-08-14", "close": 51.43, "volume": 356750.0}, {"date": "2020-08-17", "close": 51.78, "volume": 465150.0}, {"date": "2020-08-18", "close": 52.6, "volume": 350089.0}, {"date": "2020-08-19", "close": 52.08, "volume": 367685.0}, {"date": "2020-08-20", "close": 53.68, "volume": 491261.0}, {"date": "2020-08-21", "close": 53.62, "volume": 383987.0}, {"date": "2020-08-24", "close": 53.25, "volume": 720652.0}, {"date": "2020-08-25", "close": 53.79, "volume": 282962.0}, {"date": "2020-08-26", "close": 56.59, "volume": 628343.0}, {"date": "2020-08-27", "close": 57.36, "volume": 358712.0}, {"date": "2020-08-28", "close": 59.51, "volume": 572769.0}, {"date": "2020-08-31", "close": 61.24, "volume": 721592.0}, {"date": "2020-09-01", "close": 62.92, "volume": 896759.0}, {"date": "2020-09-02", "close": 63.25, "volume": 503991.0}, {"date": "2020-09-03", "close": 60.13, "volume": 1349063.0}, {"date": "2020-09-04", "close": 58.47, "volume": 1717514.0}, {"date": "2020-09-08", "close": 55.51, "volume": 516183.0}, {"date": "2020-09-09", "close": 57.91, "volume": 686986.0}, {"date": "2020-09-10", "close": 57.38, "volume": 477626.0}, {"date": "2020-09-11", "close": 56.33, "volume": 402639.0}, {"date": "2020-09-14", "close": 58.94, "volume": 380027.0}, {"date": "2020-09-15", "close": 60.42, "volume": 480254.0}, {"date": "2020-09-16", "close": 60.55, "volume": 520930.0}, {"date": "2020-09-17", "close": 57.78, "volume": 532529.0}, {"date": "2020-09-18", "close": 56.65, "volume": 1062170.0}, {"date": "2020-09-21", "close": 56.98, "volume": 523576.0}, {"date": "2020-09-22", "close": 58.02, "volume": 351902.0}, {"date": "2020-09-23", "close": 56.2, "volume": 414345.0}, {"date": "2020-09-24", "close": 57.37, "volume": 382461.0}, {"date": "2020-09-25", "close": 60.02, "volume": 367772.0}, {"date": "2020-09-28", "close": 62.53, "volume": 504717.0}, {"date": "2020-09-29", "close": 66.24, "volume": 1046890.0}, {"date": "2020-09-30", "close": 64.75, "volume": 660999.0}, {"date": "2020-10-01", "close": 66.72, "volume": 513961.0}, {"date": "2020-10-02", "close": 65.79, "volume": 426608.0}, {"date": "2020-10-05", "close": 67.71, "volume": 438718.0}, {"date": "2020-10-06", "close": 70.15, "volume": 685898.0}, {"date": "2020-10-07", "close": 73.81, "volume": 670493.0}, {"date": "2020-10-08", "close": 73.17, "volume": 376055.0}, {"date": "2020-10-09", "close": 77.19, "volume": 654960.0}, {"date": "2020-10-12", "close": 76.25, "volume": 503592.0}, {"date": "2020-10-13", "close": 81.69, "volume": 1052180.0}, {"date": "2020-10-14", "close": 83.78, "volume": 672812.0}, {"date": "2020-10-15", "close": 80.04, "volume": 740350.0}, {"date": "2020-10-16", "close": 81.76, "volume": 419975.0}, {"date": "2020-10-19", "close": 82.2, "volume": 491801.0}, {"date": "2020-10-20", "close": 81.9, "volume": 422022.0}, {"date": "2020-10-21", "close": 79.99, "volume": 501231.0}, {"date": "2020-10-22", "close": 79.21, "volume": 435862.0}, {"date": "2020-10-23", "close": 78.28, "volume": 466394.0}, {"date": "2020-10-26", "close": 70.81, "volume": 1209816.0}, {"date": "2020-10-27", "close": 67.16, "volume": 972281.0}, {"date": "2020-10-28", "close": 64.84, "volume": 715329.0}, {"date": "2020-10-29", "close": 65.43, "volume": 570773.0}, {"date": "2020-10-30", "close": 63.3, "volume": 518754.0}, {"date": "2020-11-02", "close": 65.51, "volume": 611794.0}, {"date": "2020-11-03", "close": 67.54, "volume": 556214.0}, {"date": "2020-11-04", "close": 70.66, "volume": 540552.0}, {"date": "2020-11-05", "close": 75.22, "volume": 944825.0}, {"date": "2020-11-06", "close": 90.58, "volume": 1371962.0}, {"date": "2020-11-09", "close": 96.62, "volume": 1319104.0}, {"date": "2020-11-10", "close": 96.67, "volume": 1418689.0}, {"date": "2020-11-11", "close": 90.12, "volume": 968378.0}, {"date": "2020-11-12", "close": 94.4, "volume": 932782.0}, {"date": "2020-11-13", "close": 99.09, "volume": 1008919.0}, {"date": "2020-11-16", "close": 105.06, "volume": 967266.0}, {"date": "2020-11-17", "close": 107.74, "volume": 819502.0}, {"date": "2020-11-18", "close": 110.93, "volume": 1464742.0}, {"date": "2020-11-19", "close": 119.0, "volume": 1857228.0}, {"date": "2020-11-20", "close": 125.06, "volume": 1797367.0}, {"date": "2020-11-23", "close": 137.04, "volume": 1900461.0}, {"date": "2020-11-24", "close": 132.81, "volume": 1773282.0}, {"date": "2020-11-25", "close": 174.9, "volume": 4952295.0}, {"date": "2020-11-27", "close": 193.87, "volume": 4510571.0}, {"date": "2020-11-30", "close": 140.0, "volume": 7563888.0}, {"date": "2020-12-01", "close": 137.1, "volume": 5383287.0}, {"date": "2020-12-02", "close": 136.26, "volume": 2023597.0}, {"date": "2020-12-03", "close": 147.1, "volume": 1869155.0}, {"date": "2020-12-04", "close": 151.22, "volume": 2034882.0}, {"date": "2020-12-07", "close": 157.43, "volume": 1482418.0}, {"date": "2020-12-08", "close": 154.04, "volume": 1563570.0}, {"date": "2020-12-09", "close": 144.58, "volume": 2132504.0}, {"date": "2020-12-10", "close": 152.09, "volume": 1427417.0}, {"date": "2020-12-11", "close": 152.87, "volume": 761035.0}, {"date": "2020-12-14", "close": 144.18, "volume": 1759987.0}, {"date": "2020-12-15", "close": 143.81, "volume": 1041528.0}, {"date": "2020-12-16", "close": 147.33, "volume": 1263268.0}, {"date": "2020-12-17", "close": 153.48, "volume": 995428.0}, {"date": "2020-12-18", "close": 155.9, "volume": 2144140.0}, {"date": "2020-12-21", "close": 158.29, "volume": 913802.0}, {"date": "2020-12-22", "close": 159.38, "volume": 1379514.0}, {"date": "2020-12-23", "close": 157.31, "volume": 669201.0}, {"date": "2020-12-24", "close": 157.98, "volume": 415138.0}, {"date": "2020-12-28", "close": 154.96, "volume": 973715.0}, {"date": "2020-12-29", "close": 153.81, "volume": 1167613.0}, {"date": "2020-12-30", "close": 161.5, "volume": 809510.0}, {"date": "2020-12-31", "close": 162.09, "volume": 864550.0}, {"date": "2021-01-04", "close": 143.7, "volume": 2475287.0}, {"date": "2021-01-05", "close": 149.8, "volume": 899155.0}, {"date": "2021-01-06", "close": 138.44, "volume": 1766408.0}, {"date": "2021-01-07", "close": 145.61, "volume": 986213.0}, {"date": "2021-01-08", "close": 152.01, "volume": 1224320.0}, {"date": "2021-01-11", "close": 147.55, "volume": 1066372.0}, {"date": "2021-01-12", "close": 148.1, "volume": 931188.0}, {"date": "2021-01-13", "close": 159.55, "volume": 1428238.0}, {"date": "2021-01-14", "close": 174.09, "volume": 1474812.0}, {"date": "2021-01-15", "close": 169.7, "volume": 958975.0}, {"date": "2021-01-19", "close": 182.91, "volume": 1305795.0}, {"date": "2021-01-20", "close": 182.35, "volume": 991225.0}, {"date": "2021-01-21", "close": 184.41, "volume": 1002962.0}, {"date": "2021-01-22", "close": 204.85, "volume": 1749879.0}, {"date": "2021-01-25", "close": 187.5, "volume": 3263135.0}, {"date": "2021-01-26", "close": 214.58, "volume": 3019652.0}, {"date": "2021-01-27", "close": 235.24, "volume": 3490919.0}, {"date": "2021-01-28", "close": 215.69, "volume": 2011091.0}, {"date": "2021-01-29", "close": 218.46, "volume": 968887.0}, {"date": "2021-02-01", "close": 211.07, "volume": 1062299.0}, {"date": "2021-02-02", "close": 193.18, "volume": 1958559.0}, {"date": "2021-02-03", "close": 206.46, "volume": 1169307.0}, {"date": "2021-02-04", "close": 222.78, "volume": 1238413.0}, {"date": "2021-02-05", "close": 226.34, "volume": 1225903.0}, {"date": "2021-02-08", "close": 207.37, "volume": 1428962.0}, {"date": "2021-02-09", "close": 219.68, "volume": 1021627.0}, {"date": "2021-02-10", "close": 219.2, "volume": 744610.0}, {"date": "2021-02-11", "close": 217.41, "volume": 591988.0}, {"date": "2021-02-12", "close": 223.99, "volume": 480727.0}, {"date": "2021-02-16", "close": 222.71, "volume": 763758.0}, {"date": "2021-02-17", "close": 216.64, "volume": 776113.0}, {"date": "2021-02-18", "close": 216.65, "volume": 845139.0}, {"date": "2021-02-19", "close": 203.86, "volume": 2106907.0}, {"date": "2021-02-22", "close": 188.5, "volume": 1428128.0}, {"date": "2021-02-23", "close": 180.99, "volume": 1652334.0}, {"date": "2021-02-24", "close": 183.62, "volume": 724771.0}, {"date": "2021-02-25", "close": 168.97, "volume": 1227429.0}, {"date": "2021-02-26", "close": 171.9, "volume": 1102616.0}, {"date": "2021-03-01", "close": 186.98, "volume": 639542.0}, {"date": "2021-03-02", "close": 178.34, "volume": 664740.0}, {"date": "2021-03-03", "close": 157.35, "volume": 1205294.0}, {"date": "2021-03-04", "close": 152.1, "volume": 2056985.0}, {"date": "2021-03-05", "close": 145.0, "volume": 2300641.0}, {"date": "2021-03-08", "close": 137.14, "volume": 1076520.0}, {"date": "2021-03-09", "close": 149.7, "volume": 1393689.0}, {"date": "2021-03-10", "close": 154.79, "volume": 987278.0}, {"date": "2021-03-11", "close": 173.92, "volume": 1426071.0}, {"date": "2021-03-12", "close": 173.88, "volume": 1083151.0}, {"date": "2021-03-15", "close": 170.12, "volume": 494430.0}, {"date": "2021-03-16", "close": 167.18, "volume": 533810.0}, {"date": "2021-03-17", "close": 167.16, "volume": 842942.0}, {"date": "2021-03-18", "close": 148.43, "volume": 1431244.0}, {"date": "2021-03-19", "close": 151.66, "volume": 1366483.0}, {"date": "2021-03-22", "close": 160.09, "volume": 798006.0}, {"date": "2021-03-23", "close": 152.94, "volume": 571318.0}, {"date": "2021-03-24", "close": 139.88, "volume": 778016.0}, {"date": "2021-03-25", "close": 141.88, "volume": 614539.0}, {"date": "2021-03-26", "close": 140.66, "volume": 664592.0}, {"date": "2021-03-29", "close": 126.65, "volume": 1257143.0}, {"date": "2021-03-30", "close": 127.35, "volume": 1064361.0}, {"date": "2021-03-31", "close": 132.95, "volume": 674417.0}, {"date": "2021-04-01", "close": 137.27, "volume": 902145.0}, {"date": "2021-04-05", "close": 134.16, "volume": 519916.0}, {"date": "2021-04-06", "close": 136.75, "volume": 407982.0}, {"date": "2021-04-07", "close": 130.43, "volume": 485590.0}, {"date": "2021-04-08", "close": 135.17, "volume": 543802.0}, {"date": "2021-04-09", "close": 134.17, "volume": 416408.0}, {"date": "2021-04-12", "close": 129.7, "volume": 550067.0}, {"date": "2021-04-13", "close": 137.71, "volume": 565890.0}, {"date": "2021-04-14", "close": 134.62, "volume": 651955.0}, {"date": "2021-04-15", "close": 137.59, "volume": 505347.0}, {"date": "2021-04-16", "close": 135.23, "volume": 469862.0}, {"date": "2021-04-19", "close": 125.87, "volume": 841257.0}, {"date": "2021-04-20", "close": 120.32, "volume": 845917.0}, {"date": "2021-04-21", "close": 124.29, "volume": 489086.0}, {"date": "2021-04-22", "close": 123.8, "volume": 509452.0}, {"date": "2021-04-23", "close": 129.46, "volume": 637188.0}, {"date": "2021-04-26", "close": 136.46, "volume": 496585.0}, {"date": "2021-04-27", "close": 135.35, "volume": 356853.0}, {"date": "2021-04-28", "close": 135.46, "volume": 356514.0}, {"date": "2021-04-29", "close": 127.0, "volume": 531164.0}, {"date": "2021-04-30", "close": 121.18, "volume": 1022925.0}, {"date": "2021-05-03", "close": 115.49, "volume": 587267.0}, {"date": "2021-05-04", "close": 106.28, "volume": 1312030.0}, {"date": "2021-05-05", "close": 102.31, "volume": 827364.0}, {"date": "2021-05-06", "close": 98.93, "volume": 1477243.0}, {"date": "2021-05-07", "close": 88.27, "volume": 2969240.0}, {"date": "2021-05-10", "close": 87.2, "volume": 1487959.0}, {"date": "2021-05-11", "close": 88.77, "volume": 1536221.0}, {"date": "2021-05-12", "close": 82.67, "volume": 1107588.0}, {"date": "2021-05-13", "close": 77.49, "volume": 1343107.0}, {"date": "2021-05-14", "close": 83.26, "volume": 2033288.0}, {"date": "2021-05-17", "close": 81.5, "volume": 776206.0}, {"date": "2021-05-18", "close": 83.36, "volume": 930717.0}, {"date": "2021-05-19", "close": 82.43, "volume": 808384.0}, {"date": "2021-05-20", "close": 84.0, "volume": 995226.0}, {"date": "2021-05-21", "close": 82.32, "volume": 859842.0}, {"date": "2021-05-24", "close": 84.09, "volume": 604762.0}, {"date": "2021-05-25", "close": 83.06, "volume": 610903.0}, {"date": "2021-05-26", "close": 85.82, "volume": 676162.0}, {"date": "2021-05-27", "close": 88.36, "volume": 587647.0}, {"date": "2021-05-28", "close": 90.48, "volume": 1281416.0}, {"date": "2021-06-01", "close": 87.58, "volume": 982032.0}, {"date": "2021-06-02", "close": 93.97, "volume": 834644.0}, {"date": "2021-06-03", "close": 91.41, "volume": 1166508.0}, {"date": "2021-06-04", "close": 90.96, "volume": 571046.0}, {"date": "2021-06-07", "close": 94.7, "volume": 517829.0}, {"date": "2021-06-08", "close": 111.82, "volume": 2443519.0}, {"date": "2021-06-09", "close": 107.37, "volume": 1362040.0}, {"date": "2021-06-10", "close": 111.04, "volume": 1019625.0}, {"date": "2021-06-11", "close": 113.0, "volume": 788641.0}, {"date": "2021-06-14", "close": 117.65, "volume": 1117758.0}, {"date": "2021-06-15", "close": 111.15, "volume": 881176.0}, {"date": "2021-06-16", "close": 116.49, "volume": 870785.0}, {"date": "2021-06-17", "close": 129.7, "volume": 1987552.0}, {"date": "2021-06-18", "close": 131.34, "volume": 1807465.0}, {"date": "2021-06-21", "close": 138.86, "volume": 1612793.0}, {"date": "2021-06-22", "close": 131.61, "volume": 1171655.0}, {"date": "2021-06-23", "close": 133.0, "volume": 847326.0}, {"date": "2021-06-24", "close": 135.73, "volume": 691416.0}, {"date": "2021-06-25", "close": 139.51, "volume": 922163.0}, {"date": "2021-06-28", "close": 144.64, "volume": 1006379.0}, {"date": "2021-06-29", "close": 149.22, "volume": 788855.0}, {"date": "2021-06-30", "close": 137.75, "volume": 1121362.0}, {"date": "2021-07-01", "close": 136.03, "volume": 815250.0}, {"date": "2021-07-02", "close": 134.18, "volume": 384955.0}, {"date": "2021-07-06", "close": 138.15, "volume": 449902.0}, {"date": "2021-07-07", "close": 135.41, "volume": 733196.0}, {"date": "2021-07-08", "close": 132.79, "volume": 359223.0}, {"date": "2021-07-09", "close": 133.6, "volume": 356511.0}, {"date": "2021-07-12", "close": 130.97, "volume": 319317.0}, {"date": "2021-07-13", "close": 129.15, "volume": 343287.0}, {"date": "2021-07-14", "close": 118.26, "volume": 685494.0}, {"date": "2021-07-15", "close": 115.78, "volume": 701732.0}, {"date": "2021-07-16", "close": 115.96, "volume": 335425.0}, {"date": "2021-07-19", "close": 118.65, "volume": 389947.0}, {"date": "2021-07-20", "close": 123.37, "volume": 416982.0}, {"date": "2021-07-21", "close": 125.66, "volume": 341466.0}, {"date": "2021-07-22", "close": 126.2, "volume": 220941.0}, {"date": "2021-07-23", "close": 125.77, "volume": 312621.0}, {"date": "2021-07-26", "close": 124.91, "volume": 269944.0}, {"date": "2021-07-27", "close": 114.87, "volume": 901845.0}, {"date": "2021-07-28", "close": 119.95, "volume": 431308.0}, {"date": "2021-07-29", "close": 117.45, "volume": 271821.0}, {"date": "2021-07-30", "close": 116.43, "volume": 382989.0}, {"date": "2021-08-02", "close": 113.93, "volume": 391806.0}, {"date": "2021-08-03", "close": 113.23, "volume": 366004.0}, {"date": "2021-08-04", "close": 109.59, "volume": 588348.0}, {"date": "2021-08-05", "close": 111.9, "volume": 474699.0}, {"date": "2021-08-06", "close": 103.39, "volume": 1091158.0}, {"date": "2021-08-09", "close": 108.76, "volume": 522568.0}, {"date": "2021-08-10", "close": 107.0, "volume": 472882.0}, {"date": "2021-08-11", "close": 100.35, "volume": 678629.0}, {"date": "2021-08-12", "close": 102.0, "volume": 413227.0}, {"date": "2021-08-13", "close": 99.13, "volume": 286649.0}, {"date": "2021-08-16", "close": 96.34, "volume": 391168.0}, {"date": "2021-08-17", "close": 95.49, "volume": 407747.0}, {"date": "2021-08-18", "close": 100.97, "volume": 708865.0}, {"date": "2021-08-19", "close": 101.44, "volume": 578873.0}, {"date": "2021-08-20", "close": 98.75, "volume": 372358.0}, {"date": "2021-08-23", "close": 100.86, "volume": 366381.0}, {"date": "2021-08-24", "close": 104.17, "volume": 402771.0}, {"date": "2021-08-25", "close": 102.2, "volume": 381583.0}, {"date": "2021-08-26", "close": 103.0, "volume": 444887.0}, {"date": "2021-08-27", "close": 108.96, "volume": 528913.0}, {"date": "2021-08-30", "close": 107.89, "volume": 369020.0}, {"date": "2021-08-31", "close": 107.2, "volume": 269938.0}, {"date": "2021-09-01", "close": 108.82, "volume": 270746.0}, {"date": "2021-09-02", "close": 108.07, "volume": 414208.0}, {"date": "2021-09-03", "close": 113.69, "volume": 494654.0}, {"date": "2021-09-07", "close": 111.36, "volume": 331047.0}, {"date": "2021-09-08", "close": 106.15, "volume": 495217.0}, {"date": "2021-09-09", "close": 105.25, "volume": 278904.0}, {"date": "2021-09-10", "close": 101.37, "volume": 390502.0}, {"date": "2021-09-13", "close": 102.34, "volume": 552991.0}, {"date": "2021-09-14", "close": 99.45, "volume": 263313.0}, {"date": "2021-09-15", "close": 101.19, "volume": 346005.0}, {"date": "2021-09-16", "close": 101.46, "volume": 264972.0}, {"date": "2021-09-17", "close": 101.64, "volume": 812713.0}, {"date": "2021-09-20", "close": 98.37, "volume": 494143.0}, {"date": "2021-09-21", "close": 100.25, "volume": 367732.0}, {"date": "2021-09-22", "close": 102.23, "volume": 241050.0}, {"date": "2021-09-23", "close": 105.94, "volume": 352795.0}, {"date": "2021-09-24", "close": 107.1, "volume": 304238.0}, {"date": "2021-09-27", "close": 106.45, "volume": 290914.0}, {"date": "2021-09-28", "close": 94.35, "volume": 1032138.0}, {"date": "2021-09-29", "close": 91.98, "volume": 542308.0}, {"date": "2021-09-30", "close": 92.51, "volume": 481884.0}, {"date": "2021-10-01", "close": 94.68, "volume": 495833.0}, {"date": "2021-10-04", "close": 86.66, "volume": 856484.0}, {"date": "2021-10-05", "close": 88.32, "volume": 364353.0}, {"date": "2021-10-06", "close": 89.57, "volume": 450520.0}, {"date": "2021-10-07", "close": 91.4, "volume": 355119.0}, {"date": "2021-10-08", "close": 91.21, "volume": 228419.0}, {"date": "2021-10-11", "close": 87.69, "volume": 771545.0}, {"date": "2021-10-12", "close": 90.22, "volume": 448278.0}, {"date": "2021-10-13", "close": 91.59, "volume": 450815.0}, {"date": "2021-10-14", "close": 91.54, "volume": 536980.0}, {"date": "2021-10-15", "close": 91.98, "volume": 267563.0}, {"date": "2021-10-18", "close": 94.25, "volume": 447406.0}, {"date": "2021-10-19", "close": 97.02, "volume": 391905.0}, {"date": "2021-10-20", "close": 96.79, "volume": 281482.0}, {"date": "2021-10-21", "close": 98.66, "volume": 249469.0}, {"date": "2021-10-22", "close": 95.01, "volume": 299281.0}, {"date": "2021-10-25", "close": 98.83, "volume": 361615.0}, {"date": "2021-10-26", "close": 96.04, "volume": 339672.0}, {"date": "2021-10-27", "close": 94.0, "volume": 281451.0}, {"date": "2021-10-28", "close": 97.41, "volume": 283349.0}, {"date": "2021-10-29", "close": 99.41, "volume": 415923.0}, {"date": "2021-11-01", "close": 98.83, "volume": 438623.0}, {"date": "2021-11-02", "close": 96.77, "volume": 421992.0}, {"date": "2021-11-03", "close": 99.0, "volume": 456319.0}, {"date": "2021-11-04", "close": 103.39, "volume": 613267.0}, {"date": "2021-11-05", "close": 90.73, "volume": 1516539.0}, {"date": "2021-11-08", "close": 98.11, "volume": 628337.0}, {"date": "2021-11-09", "close": 102.05, "volume": 641836.0}, {"date": "2021-11-10", "close": 91.56, "volume": 724033.0}, {"date": "2021-11-11", "close": 89.2, "volume": 449193.0}, {"date": "2021-11-12", "close": 89.68, "volume": 486641.0}, {"date": "2021-11-15", "close": 88.24, "volume": 401707.0}, {"date": "2021-11-16", "close": 89.58, "volume": 427905.0}, {"date": "2021-11-17", "close": 85.99, "volume": 437020.0}, {"date": "2021-11-18", "close": 81.3, "volume": 634343.0}, {"date": "2021-11-19", "close": 76.8, "volume": 713940.0}, {"date": "2021-11-22", "close": 74.29, "volume": 842347.0}, {"date": "2021-11-23", "close": 73.0, "volume": 793446.0}, {"date": "2021-11-24", "close": 75.95, "volume": 602283.0}, {"date": "2021-11-26", "close": 74.31, "volume": 299359.0}, {"date": "2021-11-29", "close": 74.49, "volume": 350502.0}, {"date": "2021-11-30", "close": 74.35, "volume": 514868.0}, {"date": "2021-12-01", "close": 68.1, "volume": 604947.0}, {"date": "2021-12-02", "close": 68.89, "volume": 457097.0}, {"date": "2021-12-03", "close": 69.35, "volume": 934387.0}, {"date": "2021-12-06", "close": 68.14, "volume": 595596.0}, {"date": "2021-12-07", "close": 71.99, "volume": 758036.0}, {"date": "2021-12-08", "close": 73.08, "volume": 349398.0}, {"date": "2021-12-09", "close": 68.94, "volume": 654991.0}, {"date": "2021-12-10", "close": 70.42, "volume": 802782.0}, {"date": "2021-12-13", "close": 72.52, "volume": 857021.0}, {"date": "2021-12-14", "close": 66.99, "volume": 821375.0}, {"date": "2021-12-15", "close": 69.8, "volume": 622524.0}, {"date": "2021-12-16", "close": 66.21, "volume": 650036.0}, {"date": "2021-12-17", "close": 68.6, "volume": 1098190.0}, {"date": "2021-12-20", "close": 67.94, "volume": 632474.0}, {"date": "2021-12-21", "close": 71.3, "volume": 543853.0}, {"date": "2021-12-22", "close": 71.1, "volume": 455362.0}, {"date": "2021-12-23", "close": 71.98, "volume": 329181.0}, {"date": "2021-12-27", "close": 72.22, "volume": 443169.0}, {"date": "2021-12-28", "close": 70.98, "volume": 543699.0}, {"date": "2021-12-29", "close": 66.78, "volume": 451337.0}, {"date": "2021-12-30", "close": 68.5, "volume": 475988.0}, {"date": "2021-12-31", "close": 65.21, "volume": 430508.0}, {"date": "2022-01-03", "close": 65.84, "volume": 493079.0}, {"date": "2022-01-04", "close": 65.94, "volume": 661975.0}, {"date": "2022-01-05", "close": 60.88, "volume": 548778.0}, {"date": "2022-01-06", "close": 60.72, "volume": 671063.0}, {"date": "2022-01-07", "close": 60.87, "volume": 360319.0}, {"date": "2022-01-10", "close": 60.45, "volume": 621715.0}, {"date": "2022-01-11", "close": 61.89, "volume": 511832.0}, {"date": "2022-01-12", "close": 57.75, "volume": 712464.0}, {"date": "2022-01-13", "close": 54.82, "volume": 558982.0}, {"date": "2022-01-14", "close": 55.62, "volume": 700760.0}, {"date": "2022-01-18", "close": 51.89, "volume": 683856.0}, {"date": "2022-01-19", "close": 53.26, "volume": 797062.0}, {"date": "2022-01-20", "close": 53.24, "volume": 805857.0}, {"date": "2022-01-21", "close": 51.3, "volume": 772885.0}, {"date": "2022-01-24", "close": 52.58, "volume": 1085584.0}, {"date": "2022-01-25", "close": 49.63, "volume": 516787.0}, {"date": "2022-01-26", "close": 49.14, "volume": 712265.0}, {"date": "2022-01-27", "close": 50.38, "volume": 801168.0}, {"date": "2022-01-28", "close": 51.83, "volume": 717603.0}, {"date": "2022-01-31", "close": 56.37, "volume": 633195.0}, {"date": "2022-02-01", "close": 59.09, "volume": 833101.0}, {"date": "2022-02-02", "close": 54.01, "volume": 586952.0}, {"date": "2022-02-03", "close": 51.79, "volume": 657575.0}, {"date": "2022-02-04", "close": 54.74, "volume": 512417.0}, {"date": "2022-02-07", "close": 55.05, "volume": 408767.0}, {"date": "2022-02-08", "close": 55.78, "volume": 306372.0}, {"date": "2022-02-09", "close": 59.15, "volume": 420122.0}, {"date": "2022-02-10", "close": 56.63, "volume": 581560.0}, {"date": "2022-02-11", "close": 55.01, "volume": 438505.0}, {"date": "2022-02-14", "close": 54.29, "volume": 402190.0}, {"date": "2022-02-15", "close": 57.1, "volume": 334330.0}, {"date": "2022-02-16", "close": 54.78, "volume": 561241.0}, {"date": "2022-02-17", "close": 49.28, "volume": 1189625.0}, {"date": "2022-02-18", "close": 55.65, "volume": 1834945.0}, {"date": "2022-02-22", "close": 52.83, "volume": 592080.0}, {"date": "2022-02-23", "close": 51.79, "volume": 633912.0}, {"date": "2022-02-24", "close": 58.58, "volume": 681091.0}, {"date": "2022-02-25", "close": 58.72, "volume": 479700.0}, {"date": "2022-02-28", "close": 60.96, "volume": 584262.0}, {"date": "2022-03-01", "close": 59.71, "volume": 586935.0}, {"date": "2022-03-02", "close": 60.49, "volume": 376478.0}, {"date": "2022-03-03", "close": 58.09, "volume": 351788.0}, {"date": "2022-03-04", "close": 53.69, "volume": 460743.0}, {"date": "2022-03-07", "close": 53.0, "volume": 707426.0}, {"date": "2022-03-08", "close": 53.98, "volume": 488789.0}, {"date": "2022-03-09", "close": 56.36, "volume": 477765.0}, {"date": "2022-03-10", "close": 57.22, "volume": 460476.0}, {"date": "2022-03-11", "close": 52.73, "volume": 386250.0}, {"date": "2022-03-14", "close": 47.69, "volume": 545123.0}, {"date": "2022-03-15", "close": 48.76, "volume": 488744.0}, {"date": "2022-03-16", "close": 52.09, "volume": 622191.0}, {"date": "2022-03-17", "close": 59.2, "volume": 789675.0}, {"date": "2022-03-18", "close": 61.96, "volume": 766867.0}, {"date": "2022-03-21", "close": 60.86, "volume": 451135.0}, {"date": "2022-03-22", "close": 62.51, "volume": 406534.0}, {"date": "2022-03-23", "close": 62.69, "volume": 428319.0}, {"date": "2022-03-24", "close": 63.44, "volume": 302944.0}, {"date": "2022-03-25", "close": 60.37, "volume": 386303.0}, {"date": "2022-03-28", "close": 62.73, "volume": 285021.0}, {"date": "2022-03-29", "close": 66.56, "volume": 407880.0}, {"date": "2022-03-30", "close": 62.54, "volume": 429676.0}, {"date": "2022-03-31", "close": 60.82, "volume": 333120.0}, {"date": "2022-04-01", "close": 60.96, "volume": 346026.0}, {"date": "2022-04-04", "close": 64.98, "volume": 338138.0}, {"date": "2022-04-05", "close": 61.38, "volume": 286303.0}, {"date": "2022-04-06", "close": 56.95, "volume": 383859.0}, {"date": "2022-04-07", "close": 56.06, "volume": 337970.0}, {"date": "2022-04-08", "close": 54.13, "volume": 286240.0}, {"date": "2022-04-11", "close": 54.5, "volume": 340584.0}, {"date": "2022-04-12", "close": 55.83, "volume": 419495.0}, {"date": "2022-04-13", "close": 57.35, "volume": 258838.0}, {"date": "2022-04-14", "close": 54.49, "volume": 298971.0}, {"date": "2022-04-18", "close": 52.34, "volume": 292091.0}, {"date": "2022-04-19", "close": 53.8, "volume": 268834.0}, {"date": "2022-04-20", "close": 51.66, "volume": 327419.0}, {"date": "2022-04-21", "close": 51.4, "volume": 430091.0}, {"date": "2022-04-22", "close": 49.6, "volume": 450635.0}, {"date": "2022-04-25", "close": 50.58, "volume": 337795.0}, {"date": "2022-04-26", "close": 48.37, "volume": 415625.0}, {"date": "2022-04-27", "close": 47.8, "volume": 693812.0}, {"date": "2022-04-28", "close": 50.58, "volume": 386698.0}, {"date": "2022-04-29", "close": 47.8, "volume": 323493.0}, {"date": "2022-05-02", "close": 50.9, "volume": 560377.0}, {"date": "2022-05-03", "close": 48.97, "volume": 344196.0}, {"date": "2022-05-04", "close": 51.22, "volume": 520840.0}, {"date": "2022-05-05", "close": 47.18, "volume": 908852.0}, {"date": "2022-05-06", "close": 47.52, "volume": 1158978.0}, {"date": "2022-05-09", "close": 43.02, "volume": 1333146.0}, {"date": "2022-05-10", "close": 59.62, "volume": 6815763.0}, {"date": "2022-05-11", "close": 50.11, "volume": 1647507.0}, {"date": "2022-05-12", "close": 52.03, "volume": 1003092.0}, {"date": "2022-05-13", "close": 56.77, "volume": 704357.0}, {"date": "2022-05-16", "close": 53.3, "volume": 511965.0}, {"date": "2022-05-17", "close": 52.0, "volume": 608832.0}, {"date": "2022-05-18", "close": 48.82, "volume": 1062346.0}, {"date": "2022-05-19", "close": 49.51, "volume": 606847.0}, {"date": "2022-05-20", "close": 48.15, "volume": 715621.0}, {"date": "2022-05-23", "close": 47.68, "volume": 453979.0}, {"date": "2022-05-24", "close": 41.57, "volume": 900002.0}, {"date": "2022-05-25", "close": 44.47, "volume": 530180.0}, {"date": "2022-05-26", "close": 46.05, "volume": 424799.0}, {"date": "2022-05-27", "close": 50.01, "volume": 424823.0}, {"date": "2022-05-31", "close": 47.77, "volume": 601217.0}, {"date": "2022-06-01", "close": 47.41, "volume": 492094.0}, {"date": "2022-06-02", "close": 52.14, "volume": 462407.0}, {"date": "2022-06-03", "close": 49.16, "volume": 379722.0}, {"date": "2022-06-06", "close": 49.51, "volume": 357263.0}, {"date": "2022-06-07", "close": 50.63, "volume": 345243.0}, {"date": "2022-06-08", "close": 50.83, "volume": 239332.0}, {"date": "2022-06-09", "close": 48.96, "volume": 445416.0}, {"date": "2022-06-10", "close": 46.52, "volume": 489759.0}, {"date": "2022-06-13", "close": 41.36, "volume": 645224.0}, {"date": "2022-06-14", "close": 41.01, "volume": 528430.0}, {"date": "2022-06-15", "close": 43.14, "volume": 326119.0}, {"date": "2022-06-16", "close": 39.46, "volume": 457450.0}, {"date": "2022-06-17", "close": 41.77, "volume": 508201.0}, {"date": "2022-06-21", "close": 44.0, "volume": 480894.0}, {"date": "2022-06-22", "close": 45.65, "volume": 486727.0}, {"date": "2022-06-23", "close": 50.29, "volume": 562239.0}, {"date": "2022-06-24", "close": 55.04, "volume": 843692.0}, {"date": "2022-06-27", "close": 54.44, "volume": 518556.0}, {"date": "2022-06-28", "close": 50.56, "volume": 426035.0}, {"date": "2022-06-29", "close": 49.9, "volume": 363007.0}, {"date": "2022-06-30", "close": 47.36, "volume": 773600.0}, {"date": "2022-07-01", "close": 47.14, "volume": 345299.0}, {"date": "2022-07-05", "close": 50.81, "volume": 275989.0}, {"date": "2022-07-06", "close": 50.56, "volume": 287167.0}, {"date": "2022-07-07", "close": 53.66, "volume": 398624.0}, {"date": "2022-07-08", "close": 53.74, "volume": 361106.0}, {"date": "2022-07-11", "close": 51.27, "volume": 253314.0}, {"date": "2022-07-12", "close": 48.96, "volume": 288577.0}, {"date": "2022-07-13", "close": 48.53, "volume": 316535.0}, {"date": "2022-07-14", "close": 47.25, "volume": 294771.0}, {"date": "2022-07-15", "close": 47.8, "volume": 240319.0}, {"date": "2022-07-18", "close": 46.55, "volume": 226389.0}, {"date": "2022-07-19", "close": 48.81, "volume": 310469.0}, {"date": "2022-07-20", "close": 52.23, "volume": 354380.0}, {"date": "2022-07-21", "close": 54.68, "volume": 333120.0}, {"date": "2022-07-22", "close": 51.73, "volume": 307150.0}, {"date": "2022-07-25", "close": 49.63, "volume": 360559.0}, {"date": "2022-07-26", "close": 46.69, "volume": 270929.0}, {"date": "2022-07-27", "close": 49.13, "volume": 299754.0}, {"date": "2022-07-28", "close": 48.31, "volume": 379252.0}, {"date": "2022-07-29", "close": 48.53, "volume": 240914.0}, {"date": "2022-08-01", "close": 49.26, "volume": 248962.0}, {"date": "2022-08-02", "close": 50.87, "volume": 229828.0}, {"date": "2022-08-03", "close": 55.23, "volume": 347517.0}, {"date": "2022-08-04", "close": 55.42, "volume": 423418.0}, {"date": "2022-08-05", "close": 54.46, "volume": 387758.0}, {"date": "2022-08-08", "close": 55.25, "volume": 299662.0}, {"date": "2022-08-09", "close": 51.47, "volume": 292907.0}, {"date": "2022-08-10", "close": 55.38, "volume": 349147.0}, {"date": "2022-08-11", "close": 53.2, "volume": 323627.0}, {"date": "2022-08-12", "close": 54.12, "volume": 201859.0}, {"date": "2022-08-15", "close": 54.44, "volume": 193591.0}, {"date": "2022-08-16", "close": 53.16, "volume": 253601.0}, {"date": "2022-08-17", "close": 52.37, "volume": 248183.0}, {"date": "2022-08-18", "close": 52.13, "volume": 258494.0}, {"date": "2022-08-19", "close": 48.15, "volume": 381058.0}, {"date": "2022-08-22", "close": 47.31, "volume": 300387.0}, {"date": "2022-08-23", "close": 46.79, "volume": 203528.0}, {"date": "2022-08-24", "close": 48.47, "volume": 284695.0}, {"date": "2022-08-25", "close": 50.0, "volume": 193634.0}, {"date": "2022-08-26", "close": 47.53, "volume": 297157.0}, {"date": "2022-08-29", "close": 46.03, "volume": 209191.0}, {"date": "2022-08-30", "close": 46.55, "volume": 226217.0}, {"date": "2022-08-31", "close": 46.9, "volume": 337492.0}, {"date": "2022-09-01", "close": 44.29, "volume": 500675.0}, {"date": "2022-09-02", "close": 43.16, "volume": 280595.0}, {"date": "2022-09-06", "close": 43.19, "volume": 316791.0}, {"date": "2022-09-07", "close": 44.18, "volume": 213165.0}, {"date": "2022-09-08", "close": 45.25, "volume": 186183.0}, {"date": "2022-09-09", "close": 47.25, "volume": 297863.0}, {"date": "2022-09-12", "close": 49.11, "volume": 274549.0}, {"date": "2022-09-13", "close": 46.12, "volume": 343463.0}, {"date": "2022-09-14", "close": 47.02, "volume": 274358.0}, {"date": "2022-09-15", "close": 47.31, "volume": 282145.0}, {"date": "2022-09-16", "close": 47.44, "volume": 1249327.0}, {"date": "2022-09-19", "close": 47.03, "volume": 409513.0}, {"date": "2022-09-20", "close": 45.84, "volume": 270501.0}, {"date": "2022-09-21", "close": 46.07, "volume": 246218.0}, {"date": "2022-09-22", "close": 42.89, "volume": 276087.0}, {"date": "2022-09-23", "close": 41.49, "volume": 379076.0}, {"date": "2022-09-26", "close": 40.54, "volume": 290838.0}, {"date": "2022-09-27", "close": 41.71, "volume": 219299.0}, {"date": "2022-09-28", "close": 42.96, "volume": 299533.0}, {"date": "2022-09-29", "close": 41.15, "volume": 294450.0}, {"date": "2022-09-30", "close": 40.83, "volume": 281918.0}, {"date": "2022-10-03", "close": 41.35, "volume": 218309.0}, {"date": "2022-10-04", "close": 44.5, "volume": 277744.0}, {"date": "2022-10-05", "close": 44.29, "volume": 221420.0}, {"date": "2022-10-06", "close": 44.66, "volume": 247992.0}, {"date": "2022-10-07", "close": 42.77, "volume": 554777.0}, {"date": "2022-10-10", "close": 40.08, "volume": 281454.0}, {"date": "2022-10-11", "close": 40.27, "volume": 327698.0}, {"date": "2022-10-12", "close": 40.19, "volume": 171123.0}, {"date": "2022-10-13", "close": 40.44, "volume": 486803.0}, {"date": "2022-10-14", "close": 38.64, "volume": 272733.0}, {"date": "2022-10-17", "close": 41.09, "volume": 570252.0}, {"date": "2022-10-18", "close": 41.68, "volume": 526119.0}, {"date": "2022-10-19", "close": 40.45, "volume": 362809.0}, {"date": "2022-10-20", "close": 42.16, "volume": 627158.0}, {"date": "2022-10-21", "close": 43.47, "volume": 384956.0}, {"date": "2022-10-24", "close": 44.66, "volume": 287549.0}, {"date": "2022-10-25", "close": 47.87, "volume": 455672.0}, {"date": "2022-10-26", "close": 46.31, "volume": 345259.0}, {"date": "2022-10-27", "close": 47.78, "volume": 341883.0}, {"date": "2022-10-28", "close": 49.7, "volume": 271343.0}, {"date": "2022-10-31", "close": 48.82, "volume": 295922.0}, {"date": "2022-11-01", "close": 50.38, "volume": 404531.0}, {"date": "2022-11-02", "close": 47.48, "volume": 529668.0}, {"date": "2022-11-03", "close": 47.24, "volume": 361874.0}, {"date": "2022-11-04", "close": 38.43, "volume": 1579742.0}, {"date": "2022-11-07", "close": 35.85, "volume": 1211686.0}, {"date": "2022-11-08", "close": 35.0, "volume": 880291.0}, {"date": "2022-11-09", "close": 36.36, "volume": 770850.0}, {"date": "2022-11-10", "close": 39.75, "volume": 877105.0}, {"date": "2022-11-11", "close": 40.0, "volume": 1257889.0}, {"date": "2022-11-14", "close": 39.0, "volume": 379275.0}, {"date": "2022-11-15", "close": 41.57, "volume": 618692.0}, {"date": "2022-11-16", "close": 39.02, "volume": 382213.0}, {"date": "2022-11-17", "close": 38.24, "volume": 625018.0}, {"date": "2022-11-18", "close": 37.13, "volume": 474426.0}, {"date": "2022-11-21", "close": 35.51, "volume": 351380.0}, {"date": "2022-11-22", "close": 36.31, "volume": 383769.0}, {"date": "2022-11-23", "close": 37.57, "volume": 416081.0}, {"date": "2022-11-25", "close": 37.55, "volume": 85323.0}, {"date": "2022-11-28", "close": 37.5, "volume": 434417.0}, {"date": "2022-11-29", "close": 36.98, "volume": 689805.0}, {"date": "2022-11-30", "close": 38.03, "volume": 623789.0}, {"date": "2022-12-01", "close": 38.16, "volume": 613473.0}, {"date": "2022-12-02", "close": 38.02, "volume": 853585.0}, {"date": "2022-12-05", "close": 36.87, "volume": 365608.0}, {"date": "2022-12-06", "close": 36.48, "volume": 343635.0}, {"date": "2022-12-07", "close": 37.21, "volume": 356204.0}, {"date": "2022-12-08", "close": 37.94, "volume": 539283.0}, {"date": "2022-12-09", "close": 37.65, "volume": 417272.0}, {"date": "2022-12-12", "close": 37.58, "volume": 314775.0}, {"date": "2022-12-13", "close": 38.11, "volume": 551986.0}, {"date": "2022-12-14", "close": 37.95, "volume": 405151.0}, {"date": "2022-12-15", "close": 36.09, "volume": 435546.0}, {"date": "2022-12-16", "close": 35.51, "volume": 662501.0}, {"date": "2022-12-19", "close": 34.64, "volume": 346984.0}, {"date": "2022-12-20", "close": 34.01, "volume": 419506.0}, {"date": "2022-12-21", "close": 34.53, "volume": 333613.0}, {"date": "2022-12-22", "close": 34.32, "volume": 326952.0}, {"date": "2022-12-23", "close": 33.83, "volume": 246363.0}, {"date": "2022-12-27", "close": 31.77, "volume": 724403.0}, {"date": "2022-12-28", "close": 31.97, "volume": 354749.0}, {"date": "2022-12-29", "close": 33.37, "volume": 672415.0}, {"date": "2022-12-30", "close": 32.56, "volume": 878860.0}, {"date": "2023-01-03", "close": 32.4, "volume": 455427.0}, {"date": "2023-01-04", "close": 32.24, "volume": 281830.0}, {"date": "2023-01-05", "close": 31.74, "volume": 466666.0}, {"date": "2023-01-06", "close": 31.64, "volume": 364345.0}, {"date": "2023-01-09", "close": 31.28, "volume": 568401.0}, {"date": "2023-01-10", "close": 31.12, "volume": 366960.0}, {"date": "2023-01-11", "close": 32.69, "volume": 864245.0}, {"date": "2023-01-12", "close": 34.69, "volume": 516269.0}, {"date": "2023-01-13", "close": 35.45, "volume": 394633.0}, {"date": "2023-01-17", "close": 37.14, "volume": 490806.0}, {"date": "2023-01-18", "close": 37.35, "volume": 615444.0}, {"date": "2023-01-19", "close": 36.62, "volume": 473698.0}, {"date": "2023-01-20", "close": 38.61, "volume": 734442.0}, {"date": "2023-01-23", "close": 40.67, "volume": 346936.0}, {"date": "2023-01-24", "close": 40.31, "volume": 458473.0}, {"date": "2023-01-25", "close": 40.57, "volume": 463645.0}, {"date": "2023-01-26", "close": 41.26, "volume": 348140.0}, {"date": "2023-01-27", "close": 41.78, "volume": 376521.0}, {"date": "2023-01-30", "close": 40.92, "volume": 315886.0}, {"date": "2023-01-31", "close": 41.365, "volume": 405290.0}, {"date": "2023-02-01", "close": 43.44, "volume": 460186.0}, {"date": "2023-02-02", "close": 45.67, "volume": 469154.0}, {"date": "2023-02-03", "close": 43.69, "volume": 326192.0}, {"date": "2023-02-06", "close": 42.69, "volume": 321721.0}, {"date": "2023-02-07", "close": 43.42, "volume": 413938.0}, {"date": "2023-02-08", "close": 42.79, "volume": 298804.0}, {"date": "2023-02-09", "close": 41.64, "volume": 373187.0}, {"date": "2023-02-10", "close": 40.64, "volume": 395335.0}, {"date": "2023-02-13", "close": 40.4, "volume": 287526.0}, {"date": "2023-02-14", "close": 41.87, "volume": 366063.0}, {"date": "2023-02-15", "close": 44.22, "volume": 463043.0}, {"date": "2023-02-16", "close": 44.86, "volume": 1025376.0}, {"date": "2023-02-17", "close": 45.96, "volume": 806613.0}, {"date": "2023-02-21", "close": 42.64, "volume": 524049.0}, {"date": "2023-02-22", "close": 43.68, "volume": 408661.0}, {"date": "2023-02-23", "close": 44.1, "volume": 334252.0}, {"date": "2023-02-24", "close": 42.44, "volume": 301015.0}, {"date": "2023-02-27", "close": 41.81, "volume": 261615.0}, {"date": "2023-02-28", "close": 41.45, "volume": 265735.0}, {"date": "2023-03-01", "close": 41.19, "volume": 259411.0}, {"date": "2023-03-02", "close": 42.74, "volume": 285547.0}, {"date": "2023-03-03", "close": 44.64, "volume": 296939.0}, {"date": "2023-03-06", "close": 44.47, "volume": 350259.0}, {"date": "2023-03-07", "close": 43.57, "volume": 286386.0}, {"date": "2023-03-08", "close": 42.91, "volume": 246421.0}, {"date": "2023-03-09", "close": 40.78, "volume": 283803.0}, {"date": "2023-03-10", "close": 39.75, "volume": 633516.0}, {"date": "2023-03-13", "close": 40.05, "volume": 323424.0}, {"date": "2023-03-14", "close": 40.97, "volume": 297741.0}, {"date": "2023-03-15", "close": 41.21, "volume": 299580.0}, {"date": "2023-03-16", "close": 42.73, "volume": 321597.0}, {"date": "2023-03-17", "close": 41.59, "volume": 529021.0}, {"date": "2023-03-20", "close": 40.61, "volume": 227350.0}, {"date": "2023-03-21", "close": 41.57, "volume": 241604.0}, {"date": "2023-03-22", "close": 39.73, "volume": 159959.0}, {"date": "2023-03-23", "close": 40.67, "volume": 235549.0}, {"date": "2023-03-24", "close": 40.2, "volume": 324860.0}, {"date": "2023-03-27", "close": 40.61, "volume": 168731.0}, {"date": "2023-03-28", "close": 40.33, "volume": 164400.0}, {"date": "2023-03-29", "close": 42.0, "volume": 241418.0}, {"date": "2023-03-30", "close": 42.31, "volume": 185946.0}, {"date": "2023-03-31", "close": 44.38, "volume": 364864.0}, {"date": "2023-04-03", "close": 43.995, "volume": 226639.0}, {"date": "2023-04-04", "close": 43.58, "volume": 204216.0}, {"date": "2023-04-05", "close": 40.845, "volume": 227232.0}, {"date": "2023-04-06", "close": 42.18, "volume": 271991.0}, {"date": "2023-04-10", "close": 41.91, "volume": 276868.0}, {"date": "2023-04-11", "close": 41.38, "volume": 252032.0}, {"date": "2023-04-12", "close": 40.35, "volume": 257467.0}, {"date": "2023-04-13", "close": 41.66, "volume": 267894.0}, {"date": "2023-04-14", "close": 40.36, "volume": 199488.0}, {"date": "2023-04-17", "close": 40.52, "volume": 176759.0}, {"date": "2023-04-18", "close": 40.71, "volume": 195470.0}, {"date": "2023-04-19", "close": 40.51, "volume": 155877.0}, {"date": "2023-04-20", "close": 39.91, "volume": 190715.0}, {"date": "2023-04-21", "close": 40.0, "volume": 174905.0}, {"date": "2023-04-24", "close": 38.28, "volume": 322090.0}, {"date": "2023-04-25", "close": 35.89, "volume": 335651.0}, {"date": "2023-04-26", "close": 35.78, "volume": 215835.0}, {"date": "2023-04-27", "close": 36.83, "volume": 213643.0}, {"date": "2023-04-28", "close": 37.55, "volume": 283894.0}, {"date": "2023-05-01", "close": 38.12, "volume": 331912.0}, {"date": "2023-05-02", "close": 36.31, "volume": 327691.0}, {"date": "2023-05-03", "close": 35.17, "volume": 661685.0}, {"date": "2023-05-04", "close": 33.73, "volume": 724266.0}, {"date": "2023-05-05", "close": 33.96, "volume": 326813.0}, {"date": "2023-05-08", "close": 35.5, "volume": 309731.0}, {"date": "2023-05-09", "close": 35.64, "volume": 608402.0}, {"date": "2023-05-10", "close": 37.47, "volume": 762815.0}, {"date": "2023-05-11", "close": 36.7, "volume": 276818.0}, {"date": "2023-05-12", "close": 35.46, "volume": 303145.0}, {"date": "2023-05-15", "close": 36.06, "volume": 182744.0}, {"date": "2023-05-16", "close": 35.9, "volume": 197007.0}, {"date": "2023-05-17", "close": 37.86, "volume": 317834.0}, {"date": "2023-05-18", "close": 39.24, "volume": 368535.0}, {"date": "2023-05-19", "close": 39.22, "volume": 363573.0}, {"date": "2023-05-22", "close": 41.13, "volume": 380728.0}, {"date": "2023-05-23", "close": 40.41, "volume": 243137.0}, {"date": "2023-05-24", "close": 40.91, "volume": 349784.0}, {"date": "2023-05-25", "close": 40.23, "volume": 208745.0}, {"date": "2023-05-26", "close": 40.56, "volume": 224815.0}, {"date": "2023-05-30", "close": 41.46, "volume": 240105.0}, {"date": "2023-05-31", "close": 42.83, "volume": 757545.0}, {"date": "2023-06-01", "close": 44.45, "volume": 407959.0}, {"date": "2023-06-02", "close": 45.64, "volume": 454468.0}, {"date": "2023-06-05", "close": 44.14, "volume": 347299.0}, {"date": "2023-06-06", "close": 46.04, "volume": 603229.0}, {"date": "2023-06-07", "close": 46.22, "volume": 714245.0}, {"date": "2023-06-08", "close": 47.75, "volume": 438253.0}, {"date": "2023-06-09", "close": 48.11, "volume": 482059.0}, {"date": "2023-06-12", "close": 49.25, "volume": 468147.0}, {"date": "2023-06-13", "close": 53.895, "volume": 580282.0}, {"date": "2023-06-14", "close": 52.5, "volume": 597794.0}, {"date": "2023-06-15", "close": 53.27, "volume": 394039.0}, {"date": "2023-06-16", "close": 52.57, "volume": 600607.0}, {"date": "2023-06-20", "close": 51.96, "volume": 370528.0}, {"date": "2023-06-21", "close": 48.27, "volume": 571392.0}, {"date": "2023-06-22", "close": 48.26, "volume": 390350.0}, {"date": "2023-06-23", "close": 47.29, "volume": 393817.0}, {"date": "2023-06-26", "close": 46.11, "volume": 183507.0}, {"date": "2023-06-27", "close": 47.22, "volume": 191063.0}, {"date": "2023-06-28", "close": 48.23, "volume": 181617.0}, {"date": "2023-06-29", "close": 47.96, "volume": 165172.0}, {"date": "2023-06-30", "close": 47.6, "volume": 185459.0}, {"date": "2023-07-03", "close": 48.33, "volume": 95366.0}, {"date": "2023-07-05", "close": 48.52, "volume": 178257.0}, {"date": "2023-07-06", "close": 47.76, "volume": 186289.0}, {"date": "2023-07-07", "close": 48.52, "volume": 291223.0}, {"date": "2023-07-10", "close": 50.36, "volume": 265669.0}, {"date": "2023-07-11", "close": 51.01, "volume": 253377.0}, {"date": "2023-07-12", "close": 50.37, "volume": 290325.0}, {"date": "2023-07-13", "close": 51.83, "volume": 217824.0}, {"date": "2023-07-14", "close": 50.46, "volume": 253880.0}, {"date": "2023-07-17", "close": 51.22, "volume": 150727.0}, {"date": "2023-07-18", "close": 51.57, "volume": 156081.0}, {"date": "2023-07-19", "close": 51.35, "volume": 168097.0}, {"date": "2023-07-20", "close": 48.35, "volume": 241745.0}, {"date": "2023-07-21", "close": 48.545, "volume": 217427.0}, {"date": "2023-07-24", "close": 48.13, "volume": 164204.0}, {"date": "2023-07-25", "close": 48.59, "volume": 143815.0}, {"date": "2023-07-26", "close": 49.07, "volume": 234772.0}, {"date": "2023-07-27", "close": 47.52, "volume": 193359.0}, {"date": "2023-07-28", "close": 49.76, "volume": 185969.0}, {"date": "2023-07-31", "close": 51.52, "volume": 221009.0}, {"date": "2023-08-01", "close": 51.42, "volume": 159578.0}, {"date": "2023-08-02", "close": 48.44, "volume": 302420.0}, {"date": "2023-08-03", "close": 48.22, "volume": 236751.0}, {"date": "2023-08-04", "close": 49.55, "volume": 621665.0}, {"date": "2023-08-07", "close": 49.02, "volume": 265001.0}, {"date": "2023-08-08", "close": 48.25, "volume": 246962.0}, {"date": "2023-08-09", "close": 47.95, "volume": 304033.0}, {"date": "2023-08-10", "close": 47.67, "volume": 235896.0}, {"date": "2023-08-11", "close": 47.96, "volume": 134524.0}, {"date": "2023-08-14", "close": 48.41, "volume": 137703.0}, {"date": "2023-08-15", "close": 47.7, "volume": 183924.0}, {"date": "2023-08-16", "close": 45.9, "volume": 240873.0}, {"date": "2023-08-17", "close": 44.97, "volume": 238952.0}, {"date": "2023-08-18", "close": 45.74, "volume": 185651.0}, {"date": "2023-08-21", "close": 45.74, "volume": 152716.0}, {"date": "2023-08-22", "close": 46.26, "volume": 142341.0}, {"date": "2023-08-23", "close": 47.3, "volume": 132751.0}, {"date": "2023-08-24", "close": 45.74, "volume": 216790.0}, {"date": "2023-08-25", "close": 46.78, "volume": 134449.0}, {"date": "2023-08-28", "close": 46.77, "volume": 203358.0}, {"date": "2023-08-29", "close": 48.02, "volume": 235253.0}, {"date": "2023-08-30", "close": 48.16, "volume": 151815.0}, {"date": "2023-08-31", "close": 48.7, "volume": 388721.0}, {"date": "2023-09-01", "close": 49.55, "volume": 230557.0}, {"date": "2023-09-05", "close": 49.07, "volume": 165429.0}, {"date": "2023-09-06", "close": 49.69, "volume": 147726.0}, {"date": "2023-09-07", "close": 52.04, "volume": 334971.0}, {"date": "2023-09-08", "close": 51.6, "volume": 252081.0}, {"date": "2023-09-11", "close": 50.03, "volume": 353448.0}, {"date": "2023-09-12", "close": 47.66, "volume": 172331.0}, {"date": "2023-09-13", "close": 47.23, "volume": 213194.0}, {"date": "2023-09-14", "close": 46.68, "volume": 245131.0}, {"date": "2023-09-15", "close": 45.89, "volume": 503500.0}, {"date": "2023-09-18", "close": 46.39, "volume": 299725.0}, {"date": "2023-09-19", "close": 45.36, "volume": 301831.0}, {"date": "2023-09-20", "close": 44.29, "volume": 178778.0}, {"date": "2023-09-21", "close": 43.04, "volume": 237362.0}, {"date": "2023-09-22", "close": 42.93, "volume": 145815.0}, {"date": "2023-09-25", "close": 43.19, "volume": 154568.0}, {"date": "2023-09-26", "close": 42.4, "volume": 178724.0}, {"date": "2023-09-27", "close": 43.16, "volume": 177400.0}, {"date": "2023-09-28", "close": 44.63, "volume": 226087.0}, {"date": "2023-09-29", "close": 45.61, "volume": 229454.0}, {"date": "2023-10-02", "close": 44.55, "volume": 158590.0}, {"date": "2023-10-03", "close": 42.31, "volume": 177455.0}, {"date": "2023-10-04", "close": 43.34, "volume": 221543.0}, {"date": "2023-10-05", "close": 41.28, "volume": 327644.0}, {"date": "2023-10-06", "close": 42.46, "volume": 277019.0}, {"date": "2023-10-09", "close": 42.64, "volume": 205832.0}, {"date": "2023-10-10", "close": 43.11, "volume": 332357.0}, {"date": "2023-10-11", "close": 43.11, "volume": 255735.0}, {"date": "2023-10-12", "close": 41.82, "volume": 319991.0}, {"date": "2023-10-13", "close": 41.27, "volume": 309914.0}, {"date": "2023-10-16", "close": 42.81, "volume": 178715.0}, {"date": "2023-10-17", "close": 43.72, "volume": 277426.0}, {"date": "2023-10-18", "close": 41.94, "volume": 162375.0}, {"date": "2023-10-19", "close": 42.65, "volume": 505087.0}, {"date": "2023-10-20", "close": 41.05, "volume": 613123.0}, {"date": "2023-10-23", "close": 40.67, "volume": 206466.0}, {"date": "2023-10-24", "close": 41.6, "volume": 240591.0}, {"date": "2023-10-25", "close": 40.29, "volume": 400564.0}, {"date": "2023-10-26", "close": 40.06, "volume": 194965.0}, {"date": "2023-10-27", "close": 39.98, "volume": 181204.0}, {"date": "2023-10-30", "close": 39.23, "volume": 186580.0}, {"date": "2023-10-31", "close": 39.46, "volume": 274541.0}, {"date": "2023-11-01", "close": 39.13, "volume": 261488.0}, {"date": "2023-11-02", "close": 41.72, "volume": 481694.0}, {"date": "2023-11-03", "close": 39.9, "volume": 879035.0}, {"date": "2023-11-06", "close": 37.4, "volume": 605038.0}, {"date": "2023-11-07", "close": 38.25, "volume": 769034.0}, {"date": "2023-11-08", "close": 38.2, "volume": 328333.0}, {"date": "2023-11-09", "close": 35.61, "volume": 450487.0}, {"date": "2023-11-10", "close": 36.21, "volume": 425977.0}, {"date": "2023-11-13", "close": 35.79, "volume": 254119.0}, {"date": "2023-11-14", "close": 37.91, "volume": 552409.0}, {"date": "2023-11-15", "close": 38.78, "volume": 523459.0}, {"date": "2023-11-16", "close": 36.65, "volume": 449458.0}, {"date": "2023-11-17", "close": 36.75, "volume": 612563.0}, {"date": "2023-11-20", "close": 37.6, "volume": 471076.0}, {"date": "2023-11-21", "close": 37.02, "volume": 334692.0}, {"date": "2023-11-22", "close": 36.06, "volume": 408909.0}, {"date": "2023-11-24", "close": 36.19, "volume": 131761.0}, {"date": "2023-11-27", "close": 35.56, "volume": 343940.0}, {"date": "2023-11-28", "close": 35.28, "volume": 446127.0}, {"date": "2023-11-29", "close": 36.24, "volume": 484125.0}, {"date": "2023-11-30", "close": 36.24, "volume": 590131.0}, {"date": "2023-12-01", "close": 37.69, "volume": 488489.0}, {"date": "2023-12-04", "close": 38.1, "volume": 353575.0}, {"date": "2023-12-05", "close": 38.42, "volume": 381115.0}, {"date": "2023-12-06", "close": 38.02, "volume": 342601.0}, {"date": "2023-12-07", "close": 36.23, "volume": 345956.0}, {"date": "2023-12-08", "close": 36.54, "volume": 289999.0}, {"date": "2023-12-11", "close": 36.61, "volume": 361684.0}, {"date": "2023-12-12", "close": 35.8, "volume": 459989.0}, {"date": "2023-12-13", "close": 36.85, "volume": 674152.0}, {"date": "2023-12-14", "close": 37.4, "volume": 586577.0}, {"date": "2023-12-15", "close": 38.32, "volume": 1306165.0}, {"date": "2023-12-18", "close": 38.64, "volume": 506645.0}, {"date": "2023-12-19", "close": 39.08, "volume": 508277.0}, {"date": "2023-12-20", "close": 37.95, "volume": 491124.0}, {"date": "2023-12-21", "close": 40.03, "volume": 736363.0}, {"date": "2023-12-22", "close": 39.66, "volume": 308235.0}, {"date": "2023-12-26", "close": 39.67, "volume": 192073.0}, {"date": "2023-12-27", "close": 39.0, "volume": 292723.0}, {"date": "2023-12-28", "close": 38.87, "volume": 241287.0}, {"date": "2023-12-29", "close": 37.66, "volume": 288333.0}, {"date": "2024-01-02", "close": 35.14, "volume": 465652.0}, {"date": "2024-01-03", "close": 33.11, "volume": 469726.0}, {"date": "2024-01-04", "close": 33.99, "volume": 954078.0}, {"date": "2024-01-05", "close": 33.38, "volume": 467200.0}, {"date": "2024-01-08", "close": 34.7, "volume": 498646.0}, {"date": "2024-01-09", "close": 33.75, "volume": 471056.0}, {"date": "2024-01-10", "close": 34.16, "volume": 400901.0}, {"date": "2024-01-11", "close": 34.57, "volume": 418728.0}, {"date": "2024-01-12", "close": 33.71, "volume": 267546.0}, {"date": "2024-01-16", "close": 32.96, "volume": 308252.0}, {"date": "2024-01-17", "close": 32.55, "volume": 345592.0}, {"date": "2024-01-18", "close": 32.18, "volume": 278351.0}, {"date": "2024-01-19", "close": 32.21, "volume": 318358.0}, {"date": "2024-01-22", "close": 33.78, "volume": 374428.0}, {"date": "2024-01-23", "close": 34.19, "volume": 317010.0}, {"date": "2024-01-24", "close": 33.83, "volume": 269387.0}, {"date": "2024-01-25", "close": 33.75, "volume": 279098.0}, {"date": "2024-01-26", "close": 33.71, "volume": 290087.0}, {"date": "2024-01-29", "close": 35.22, "volume": 280610.0}, {"date": "2024-01-30", "close": 33.95, "volume": 223203.0}, {"date": "2024-01-31", "close": 32.63, "volume": 377964.0}, {"date": "2024-02-01", "close": 32.87, "volume": 243477.0}, {"date": "2024-02-02", "close": 32.78, "volume": 294043.0}, {"date": "2024-02-05", "close": 31.53, "volume": 394706.0}, {"date": "2024-02-06", "close": 32.38, "volume": 319045.0}, {"date": "2024-02-07", "close": 32.25, "volume": 283152.0}, {"date": "2024-02-08", "close": 32.64, "volume": 272809.0}, {"date": "2024-02-09", "close": 33.26, "volume": 359203.0}, {"date": "2024-02-12", "close": 33.81, "volume": 432040.0}, {"date": "2024-02-13", "close": 31.68, "volume": 788851.0}, {"date": "2024-02-14", "close": 33.38, "volume": 538506.0}, {"date": "2024-02-15", "close": 37.61, "volume": 980503.0}, {"date": "2024-02-16", "close": 37.23, "volume": 814057.0}, {"date": "2024-02-20", "close": 36.15, "volume": 510636.0}, {"date": "2024-02-21", "close": 32.62, "volume": 1345274.0}, {"date": "2024-02-22", "close": 32.98, "volume": 626381.0}, {"date": "2024-02-23", "close": 31.95, "volume": 390642.0}, {"date": "2024-02-26", "close": 33.19, "volume": 471976.0}, {"date": "2024-02-27", "close": 33.2, "volume": 419506.0}, {"date": "2024-02-28", "close": 34.25, "volume": 548083.0}, {"date": "2024-02-29", "close": 34.85, "volume": 545294.0}, {"date": "2024-03-01", "close": 35.76, "volume": 432966.0}, {"date": "2024-03-04", "close": 35.58, "volume": 383732.0}, {"date": "2024-03-05", "close": 32.84, "volume": 565581.0}, {"date": "2024-03-06", "close": 35.45, "volume": 595277.0}, {"date": "2024-03-07", "close": 36.57, "volume": 593081.0}, {"date": "2024-03-08", "close": 36.63, "volume": 696366.0}, {"date": "2024-03-11", "close": 35.95, "volume": 321599.0}, {"date": "2024-03-12", "close": 35.57, "volume": 265939.0}, {"date": "2024-03-13", "close": 35.9, "volume": 611935.0}, {"date": "2024-03-14", "close": 36.79, "volume": 906809.0}, {"date": "2024-03-15", "close": 36.19, "volume": 962131.0}, {"date": "2024-03-18", "close": 36.64, "volume": 641624.0}, {"date": "2024-03-19", "close": 36.58, "volume": 659909.0}, {"date": "2024-03-20", "close": 37.91, "volume": 607861.0}, {"date": "2024-03-21", "close": 39.06, "volume": 1410495.0}, {"date": "2024-03-22", "close": 38.17, "volume": 639112.0}, {"date": "2024-03-25", "close": 37.92, "volume": 281002.0}, {"date": "2024-03-26", "close": 37.75, "volume": 263883.0}, {"date": "2024-03-27", "close": 39.22, "volume": 461417.0}, {"date": "2024-03-28", "close": 39.95, "volume": 485211.0}, {"date": "2024-04-01", "close": 37.82, "volume": 406444.0}, {"date": "2024-04-02", "close": 37.49, "volume": 404031.0}, {"date": "2024-04-03", "close": 37.51, "volume": 299469.0}, {"date": "2024-04-04", "close": 37.25, "volume": 476403.0}, {"date": "2024-04-05", "close": 38.03, "volume": 321518.0}, {"date": "2024-04-08", "close": 39.82, "volume": 346545.0}, {"date": "2024-04-09", "close": 41.12, "volume": 413391.0}, {"date": "2024-04-10", "close": 39.4, "volume": 461113.0}, {"date": "2024-04-11", "close": 39.66, "volume": 419111.0}, {"date": "2024-04-12", "close": 38.47, "volume": 492909.0}, {"date": "2024-04-15", "close": 37.99, "volume": 954929.0}, {"date": "2024-04-16", "close": 36.52, "volume": 792073.0}, {"date": "2024-04-17", "close": 35.39, "volume": 543934.0}, {"date": "2024-04-18", "close": 34.86, "volume": 635404.0}, {"date": "2024-04-19", "close": 34.55, "volume": 496218.0}, {"date": "2024-04-22", "close": 35.12, "volume": 410492.0}, {"date": "2024-04-23", "close": 36.59, "volume": 379960.0}, {"date": "2024-04-24", "close": 36.66, "volume": 267669.0}, {"date": "2024-04-25", "close": 36.2, "volume": 512207.0}, {"date": "2024-04-26", "close": 37.56, "volume": 380380.0}, {"date": "2024-04-29", "close": 38.37, "volume": 417105.0}, {"date": "2024-04-30", "close": 37.44, "volume": 456743.0}, {"date": "2024-05-01", "close": 36.73, "volume": 566111.0}, {"date": "2024-05-02", "close": 31.03, "volume": 2289918.0}, {"date": "2024-05-03", "close": 31.98, "volume": 795544.0}, {"date": "2024-05-06", "close": 32.97, "volume": 543542.0}, {"date": "2024-05-07", "close": 31.83, "volume": 433654.0}, {"date": "2024-05-08", "close": 32.1, "volume": 355074.0}, {"date": "2024-05-09", "close": 31.66, "volume": 300498.0}, {"date": "2024-05-10", "close": 32.24, "volume": 405994.0}, {"date": "2024-05-13", "close": 33.29, "volume": 502412.0}, {"date": "2024-05-14", "close": 33.62, "volume": 527705.0}, {"date": "2024-05-15", "close": 33.44, "volume": 406248.0}, {"date": "2024-05-16", "close": 33.37, "volume": 288292.0}, {"date": "2024-05-17", "close": 33.15, "volume": 316512.0}, {"date": "2024-05-20", "close": 32.43, "volume": 380890.0}, {"date": "2024-05-21", "close": 32.02, "volume": 434622.0}, {"date": "2024-05-22", "close": 32.01, "volume": 456580.0}, {"date": "2024-05-23", "close": 31.5, "volume": 616421.0}, {"date": "2024-05-24", "close": 31.05, "volume": 358667.0}, {"date": "2024-05-28", "close": 29.86, "volume": 625939.0}, {"date": "2024-05-29", "close": 29.67, "volume": 364848.0}, {"date": "2024-05-30", "close": 28.46, "volume": 715249.0}, {"date": "2024-05-31", "close": 28.39, "volume": 501907.0}, {"date": "2024-06-03", "close": 28.75, "volume": 535528.0}, {"date": "2024-06-04", "close": 28.06, "volume": 488535.0}, {"date": "2024-06-05", "close": 28.49, "volume": 306756.0}, {"date": "2024-06-06", "close": 28.24, "volume": 305379.0}, {"date": "2024-06-07", "close": 27.38, "volume": 354020.0}, {"date": "2024-06-10", "close": 27.83, "volume": 372883.0}, {"date": "2024-06-11", "close": 28.08, "volume": 404528.0}, {"date": "2024-06-12", "close": 29.28, "volume": 694595.0}, {"date": "2024-06-13", "close": 28.67, "volume": 517830.0}, {"date": "2024-06-14", "close": 27.95, "volume": 406913.0}, {"date": "2024-06-17", "close": 26.96, "volume": 720328.0}, {"date": "2024-06-18", "close": 26.81, "volume": 875297.0}, {"date": "2024-06-20", "close": 27.46, "volume": 413535.0}, {"date": "2024-06-21", "close": 27.98, "volume": 962521.0}, {"date": "2024-06-24", "close": 28.14, "volume": 498575.0}, {"date": "2024-06-25", "close": 28.99, "volume": 411998.0}, {"date": "2024-06-26", "close": 29.76, "volume": 540936.0}, {"date": "2024-06-27", "close": 30.53, "volume": 441970.0}, {"date": "2024-06-28", "close": 30.86, "volume": 573044.0}, {"date": "2024-07-01", "close": 30.76, "volume": 500646.0}, {"date": "2024-07-02", "close": 31.13, "volume": 381267.0}, {"date": "2024-07-03", "close": 30.79, "volume": 315088.0}, {"date": "2024-07-05", "close": 31.09, "volume": 892238.0}, {"date": "2024-07-08", "close": 31.78, "volume": 549309.0}, {"date": "2024-07-09", "close": 32.02, "volume": 663777.0}, {"date": "2024-07-10", "close": 32.84, "volume": 884873.0}, {"date": "2024-07-11", "close": 32.49, "volume": 1471267.0}, {"date": "2024-07-12", "close": 33.64, "volume": 575617.0}, {"date": "2024-07-15", "close": 34.5, "volume": 696176.0}, {"date": "2024-07-16", "close": 35.46, "volume": 676718.0}, {"date": "2024-07-17", "close": 35.58, "volume": 619024.0}, {"date": "2024-07-18", "close": 35.37, "volume": 718984.0}, {"date": "2024-07-19", "close": 35.3, "volume": 707151.0}, {"date": "2024-07-22", "close": 34.94, "volume": 610397.0}, {"date": "2024-07-23", "close": 35.62, "volume": 606017.0}, {"date": "2024-07-24", "close": 35.08, "volume": 594862.0}, {"date": "2024-07-25", "close": 37.49, "volume": 1197107.0}, {"date": "2024-07-26", "close": 37.75, "volume": 457675.0}, {"date": "2024-07-29", "close": 37.8, "volume": 683997.0}, {"date": "2024-07-30", "close": 37.02, "volume": 1970534.0}, {"date": "2024-07-31", "close": 36.94, "volume": 1156206.0}, {"date": "2024-08-01", "close": 29.425, "volume": 2813150.0}, {"date": "2024-08-02", "close": 29.84, "volume": 1307094.0}, {"date": "2024-08-05", "close": 28.66, "volume": 1141014.0}, {"date": "2024-08-06", "close": 27.79, "volume": 1215342.0}, {"date": "2024-08-07", "close": 27.04, "volume": 994613.0}, {"date": "2024-08-08", "close": 28.39, "volume": 578827.0}, {"date": "2024-08-09", "close": 28.23, "volume": 559569.0}, {"date": "2024-08-12", "close": 27.99, "volume": 601125.0}, {"date": "2024-08-13", "close": 30.0, "volume": 1361285.0}, {"date": "2024-08-14", "close": 30.04, "volume": 758544.0}, {"date": "2024-08-15", "close": 30.84, "volume": 956495.0}, {"date": "2024-08-16", "close": 31.01, "volume": 837877.0}, {"date": "2024-08-19", "close": 31.23, "volume": 396861.0}, {"date": "2024-08-20", "close": 31.32, "volume": 467352.0}, {"date": "2024-08-21", "close": 31.16, "volume": 301698.0}, {"date": "2024-08-22", "close": 30.8, "volume": 442008.0}, {"date": "2024-08-23", "close": 31.45, "volume": 363103.0}, {"date": "2024-08-26", "close": 31.79, "volume": 341503.0}, {"date": "2024-08-27", "close": 31.57, "volume": 276182.0}, {"date": "2024-08-28", "close": 31.2, "volume": 231666.0}, {"date": "2024-08-29", "close": 32.48, "volume": 519215.0}, {"date": "2024-08-30", "close": 32.44, "volume": 486568.0}, {"date": "2024-09-03", "close": 31.61, "volume": 436415.0}, {"date": "2024-09-04", "close": 31.29, "volume": 262308.0}, {"date": "2024-09-05", "close": 31.35, "volume": 272471.0}, {"date": "2024-09-06", "close": 30.04, "volume": 387316.0}, {"date": "2024-09-09", "close": 30.07, "volume": 326710.0}, {"date": "2024-09-10", "close": 31.4, "volume": 498652.0}, {"date": "2024-09-11", "close": 31.45, "volume": 376632.0}, {"date": "2024-09-12", "close": 31.49, "volume": 253045.0}, {"date": "2024-09-13", "close": 32.87, "volume": 318053.0}, {"date": "2024-09-16", "close": 33.47, "volume": 335373.0}, {"date": "2024-09-17", "close": 33.12, "volume": 319591.0}, {"date": "2024-09-18", "close": 33.15, "volume": 264582.0}, {"date": "2024-09-19", "close": 33.75, "volume": 319110.0}, {"date": "2024-09-20", "close": 33.41, "volume": 656200.0}, {"date": "2024-09-23", "close": 32.98, "volume": 218133.0}, {"date": "2024-09-24", "close": 32.57, "volume": 387318.0}, {"date": "2024-09-25", "close": 34.27, "volume": 384609.0}, {"date": "2024-09-26", "close": 34.97, "volume": 435798.0}, {"date": "2024-09-27", "close": 34.94, "volume": 263755.0}, {"date": "2024-09-30", "close": 34.14, "volume": 329206.0}, {"date": "2024-10-01", "close": 32.91, "volume": 328940.0}, {"date": "2024-10-02", "close": 34.05, "volume": 350556.0}, {"date": "2024-10-03", "close": 34.0, "volume": 321083.0}, {"date": "2024-10-04", "close": 33.83, "volume": 390889.0}, {"date": "2024-10-07", "close": 32.9, "volume": 267707.0}, {"date": "2024-10-08", "close": 32.4, "volume": 316671.0}, {"date": "2024-10-09", "close": 32.33, "volume": 328858.0}, {"date": "2024-10-10", "close": 32.13, "volume": 286933.0}, {"date": "2024-10-11", "close": 31.31, "volume": 548555.0}, {"date": "2024-10-14", "close": 31.88, "volume": 419901.0}, {"date": "2024-10-15", "close": 30.99, "volume": 1186474.0}, {"date": "2024-10-16", "close": 31.11, "volume": 505770.0}, {"date": "2024-10-17", "close": 30.81, "volume": 349562.0}, {"date": "2024-10-18", "close": 31.47, "volume": 2202142.0}, {"date": "2024-10-21", "close": 31.01, "volume": 378368.0}, {"date": "2024-10-22", "close": 31.07, "volume": 312122.0}, {"date": "2024-10-23", "close": 30.7, "volume": 228864.0}, {"date": "2024-10-24", "close": 32.0, "volume": 388192.0}, {"date": "2024-10-25", "close": 32.3, "volume": 428584.0}, {"date": "2024-10-28", "close": 33.38, "volume": 427705.0}, {"date": "2024-10-29", "close": 34.34, "volume": 625264.0}, {"date": "2024-10-30", "close": 35.3, "volume": 563095.0}, {"date": "2024-10-31", "close": 35.75, "volume": 500345.0}, {"date": "2024-11-01", "close": 36.63, "volume": 656404.0}, {"date": "2024-11-04", "close": 36.82, "volume": 612281.0}, {"date": "2024-11-05", "close": 38.67, "volume": 730416.0}, {"date": "2024-11-06", "close": 40.5, "volume": 1047699.0}, {"date": "2024-11-07", "close": 41.56, "volume": 796348.0}, {"date": "2024-11-08", "close": 40.78, "volume": 503206.0}, {"date": "2024-11-11", "close": 40.28, "volume": 641245.0}, {"date": "2024-11-12", "close": 39.96, "volume": 542449.0}, {"date": "2024-11-13", "close": 39.95, "volume": 685189.0}, {"date": "2024-11-14", "close": 37.6, "volume": 692234.0}, {"date": "2024-11-15", "close": 36.43, "volume": 740643.0}, {"date": "2024-11-18", "close": 36.54, "volume": 397626.0}, {"date": "2024-11-19", "close": 36.83, "volume": 504240.0}, {"date": "2024-11-20", "close": 36.12, "volume": 437323.0}, {"date": "2024-11-21", "close": 38.55, "volume": 412660.0}, {"date": "2024-11-22", "close": 38.56, "volume": 457713.0}, {"date": "2024-11-25", "close": 38.35, "volume": 783368.0}, {"date": "2024-11-26", "close": 37.67, "volume": 324635.0}, {"date": "2024-11-27", "close": 37.09, "volume": 231716.0}, {"date": "2024-11-29", "close": 37.85, "volume": 163334.0}, {"date": "2024-12-02", "close": 38.86, "volume": 551673.0}, {"date": "2024-12-03", "close": 38.61, "volume": 391040.0}, {"date": "2024-12-04", "close": 40.73, "volume": 619105.0}, {"date": "2024-12-05", "close": 39.45, "volume": 499757.0}, {"date": "2024-12-06", "close": 40.65, "volume": 440337.0}, {"date": "2024-12-09", "close": 39.42, "volume": 346300.0}, {"date": "2024-12-10", "close": 37.93, "volume": 342041.0}, {"date": "2024-12-11", "close": 39.04, "volume": 277816.0}, {"date": "2024-12-12", "close": 38.47, "volume": 208147.0}, {"date": "2024-12-13", "close": 36.82, "volume": 307115.0}, {"date": "2024-12-16", "close": 37.29, "volume": 340504.0}, {"date": "2024-12-17", "close": 37.46, "volume": 320217.0}, {"date": "2024-12-18", "close": 35.05, "volume": 400443.0}, {"date": "2024-12-19", "close": 34.51, "volume": 547266.0}, {"date": "2024-12-20", "close": 35.28, "volume": 568326.0}, {"date": "2024-12-23", "close": 34.77, "volume": 318886.0}, {"date": "2024-12-24", "close": 34.51, "volume": 125586.0}, {"date": "2024-12-26", "close": 34.63, "volume": 293766.0}, {"date": "2024-12-27", "close": 33.43, "volume": 274557.0}, {"date": "2024-12-30", "close": 32.79, "volume": 310749.0}, {"date": "2024-12-31", "close": 32.98, "volume": 342299.0}, {"date": "2025-01-02", "close": 33.19, "volume": 307373.0}, {"date": "2025-01-03", "close": 33.89, "volume": 620040.0}, {"date": "2025-01-06", "close": 34.85, "volume": 453420.0}, {"date": "2025-01-07", "close": 35.11, "volume": 443373.0}, {"date": "2025-01-08", "close": 34.74, "volume": 340452.0}, {"date": "2025-01-10", "close": 33.68, "volume": 299841.0}, {"date": "2025-01-13", "close": 33.14, "volume": 323721.0}, {"date": "2025-01-14", "close": 32.4, "volume": 426882.0}, {"date": "2025-01-15", "close": 33.45, "volume": 313525.0}, {"date": "2025-01-16", "close": 33.79, "volume": 298883.0}, {"date": "2025-01-17", "close": 32.8, "volume": 290976.0}, {"date": "2025-01-21", "close": 33.36, "volume": 330788.0}, {"date": "2025-01-22", "close": 32.84, "volume": 281787.0}, {"date": "2025-01-23", "close": 33.69, "volume": 551104.0}, {"date": "2025-01-24", "close": 33.52, "volume": 304372.0}, {"date": "2025-01-27", "close": 34.7, "volume": 640924.0}, {"date": "2025-01-28", "close": 36.84, "volume": 657833.0}, {"date": "2025-01-29", "close": 35.21, "volume": 329598.0}, {"date": "2025-01-30", "close": 35.17, "volume": 301469.0}, {"date": "2025-01-31", "close": 35.09, "volume": 327643.0}, {"date": "2025-02-03", "close": 34.69, "volume": 265568.0}, {"date": "2025-02-04", "close": 35.0, "volume": 298583.0}, {"date": "2025-02-05", "close": 35.36, "volume": 280068.0}, {"date": "2025-02-06", "close": 33.59, "volume": 291060.0}, {"date": "2025-02-07", "close": 33.16, "volume": 304307.0}, {"date": "2025-02-10", "close": 33.93, "volume": 318087.0}, {"date": "2025-02-11", "close": 33.34, "volume": 288489.0}, {"date": "2025-02-12", "close": 34.1, "volume": 376045.0}, {"date": "2025-02-13", "close": 33.49, "volume": 463265.0}, {"date": "2025-02-14", "close": 31.65, "volume": 565767.0}, {"date": "2025-02-18", "close": 32.04, "volume": 809341.0}, {"date": "2025-02-19", "close": 37.23, "volume": 2156712.0}, {"date": "2025-02-20", "close": 34.63, "volume": 967096.0}, {"date": "2025-02-21", "close": 33.34, "volume": 729438.0}, {"date": "2025-02-24", "close": 33.23, "volume": 936680.0}, {"date": "2025-02-25", "close": 33.37, "volume": 588650.0}, {"date": "2025-02-26", "close": 33.01, "volume": 373364.0}, {"date": "2025-02-27", "close": 32.39, "volume": 305957.0}, {"date": "2025-02-28", "close": 32.47, "volume": 334220.0}, {"date": "2025-03-03", "close": 31.45, "volume": 452703.0}, {"date": "2025-03-04", "close": 31.64, "volume": 371740.0}, {"date": "2025-03-05", "close": 32.18, "volume": 285796.0}, {"date": "2025-03-06", "close": 31.21, "volume": 378938.0}, {"date": "2025-03-07", "close": 31.85, "volume": 1099580.0}, {"date": "2025-03-10", "close": 30.58, "volume": 646160.0}, {"date": "2025-03-11", "close": 30.13, "volume": 648126.0}, {"date": "2025-03-12", "close": 30.46, "volume": 427051.0}, {"date": "2025-03-13", "close": 29.03, "volume": 1555315.0}, {"date": "2025-03-14", "close": 30.18, "volume": 768382.0}, {"date": "2025-03-17", "close": 29.8, "volume": 685138.0}, {"date": "2025-03-18", "close": 29.47, "volume": 914123.0}, {"date": "2025-03-19", "close": 30.06, "volume": 573501.0}, {"date": "2025-03-20", "close": 29.68, "volume": 308588.0}, {"date": "2025-03-21", "close": 30.79, "volume": 882243.0}, {"date": "2025-03-24", "close": 31.67, "volume": 589414.0}, {"date": "2025-03-25", "close": 31.96, "volume": 389099.0}, {"date": "2025-03-26", "close": 31.46, "volume": 383684.0}, {"date": "2025-03-27", "close": 30.445, "volume": 270315.0}, {"date": "2025-03-28", "close": 29.34, "volume": 551744.0}, {"date": "2025-03-31", "close": 28.81, "volume": 622844.0}, {"date": "2025-04-01", "close": 28.91, "volume": 369000.0}, {"date": "2025-04-02", "close": 29.48, "volume": 497993.0}, {"date": "2025-04-03", "close": 27.95, "volume": 1042207.0}, {"date": "2025-04-04", "close": 26.4, "volume": 873823.0}, {"date": "2025-04-07", "close": 25.9, "volume": 1045294.0}, {"date": "2025-04-08", "close": 25.77, "volume": 601893.0}, {"date": "2025-04-09", "close": 28.07, "volume": 1274639.0}, {"date": "2025-04-10", "close": 27.25, "volume": 618928.0}, {"date": "2025-04-11", "close": 27.02, "volume": 345180.0}, {"date": "2025-04-14", "close": 27.15, "volume": 381132.0}, {"date": "2025-04-15", "close": 27.43, "volume": 374652.0}, {"date": "2025-04-16", "close": 26.92, "volume": 525452.0}, {"date": "2025-04-17", "close": 26.55, "volume": 843065.0}, {"date": "2025-04-21", "close": 25.83, "volume": 479649.0}, {"date": "2025-04-22", "close": 26.74, "volume": 544186.0}, {"date": "2025-04-23", "close": 29.56, "volume": 1301123.0}, {"date": "2025-04-24", "close": 30.69, "volume": 657569.0}, {"date": "2025-04-25", "close": 31.32, "volume": 422655.0}, {"date": "2025-04-28", "close": 30.99, "volume": 358921.0}, {"date": "2025-04-29", "close": 31.05, "volume": 403582.0}, {"date": "2025-04-30", "close": 31.05, "volume": 590204.0}, {"date": "2025-05-01", "close": 31.33, "volume": 531075.0}, {"date": "2025-05-02", "close": 31.27, "volume": 428799.0}, {"date": "2025-05-05", "close": 30.99, "volume": 448414.0}, {"date": "2025-05-06", "close": 30.67, "volume": 473235.0}, {"date": "2025-05-07", "close": 30.41, "volume": 669128.0}, {"date": "2025-05-08", "close": 32.03, "volume": 1622639.0}, {"date": "2025-05-09", "close": 31.69, "volume": 794974.0}, {"date": "2025-05-12", "close": 32.27, "volume": 653974.0}, {"date": "2025-05-13", "close": 32.9, "volume": 741061.0}, {"date": "2025-05-14", "close": 32.97, "volume": 405540.0}, {"date": "2025-05-15", "close": 33.13, "volume": 866736.0}, {"date": "2025-05-16", "close": 32.54, "volume": 728684.0}, {"date": "2025-05-19", "close": 32.24, "volume": 498853.0}, {"date": "2025-05-20", "close": 32.15, "volume": 580169.0}, {"date": "2025-05-21", "close": 31.12, "volume": 496594.0}, {"date": "2025-05-22", "close": 31.42, "volume": 492892.0}, {"date": "2025-05-23", "close": 30.71, "volume": 390420.0}, {"date": "2025-05-27", "close": 31.49, "volume": 624020.0}, {"date": "2025-05-28", "close": 31.23, "volume": 483011.0}, {"date": "2025-05-29", "close": 31.31, "volume": 351432.0}, {"date": "2025-05-30", "close": 31.5, "volume": 732024.0}, {"date": "2025-06-02", "close": 31.27, "volume": 489711.0}, {"date": "2025-06-03", "close": 31.84, "volume": 678897.0}, {"date": "2025-06-04", "close": 31.65, "volume": 496253.0}, {"date": "2025-06-05", "close": 31.8, "volume": 704855.0}, {"date": "2025-06-06", "close": 32.18, "volume": 620561.0}, {"date": "2025-06-09", "close": 31.93, "volume": 441378.0}, {"date": "2025-06-10", "close": 31.45, "volume": 527085.0}, {"date": "2025-06-11", "close": 31.09, "volume": 419753.0}, {"date": "2025-06-12", "close": 30.59, "volume": 511145.0}, {"date": "2025-06-13", "close": 29.46, "volume": 344850.0}, {"date": "2025-06-16", "close": 30.44, "volume": 543697.0}, {"date": "2025-06-17", "close": 29.97, "volume": 336701.0}, {"date": "2025-06-18", "close": 30.12, "volume": 333098.0}, {"date": "2025-06-20", "close": 28.2, "volume": 992838.0}, {"date": "2025-06-23", "close": 28.09, "volume": 708720.0}, {"date": "2025-06-24", "close": 28.85, "volume": 749934.0}, {"date": "2025-06-25", "close": 28.16, "volume": 608679.0}, {"date": "2025-06-26", "close": 28.37, "volume": 507403.0}, {"date": "2025-06-27", "close": 29.0, "volume": 711291.0}, {"date": "2025-06-30", "close": 29.86, "volume": 982369.0}, {"date": "2025-07-01", "close": 30.46, "volume": 1118064.0}, {"date": "2025-07-02", "close": 30.14, "volume": 960786.0}, {"date": "2025-07-03", "close": 30.48, "volume": 267940.0}, {"date": "2025-07-07", "close": 31.2, "volume": 825236.0}, {"date": "2025-07-08", "close": 31.3, "volume": 496228.0}, {"date": "2025-07-09", "close": 31.22, "volume": 758335.0}, {"date": "2025-07-10", "close": 30.51, "volume": 559222.0}, {"date": "2025-07-11", "close": 28.69, "volume": 641532.0}, {"date": "2025-07-14", "close": 29.09, "volume": 1139397.0}, {"date": "2025-07-15", "close": 28.65, "volume": 405865.0}, {"date": "2025-07-16", "close": 28.92, "volume": 740285.0}, {"date": "2025-07-17", "close": 28.44, "volume": 791763.0}, {"date": "2025-07-18", "close": 28.81, "volume": 735001.0}, {"date": "2025-07-21", "close": 28.95, "volume": 399651.0}, {"date": "2025-07-22", "close": 29.24, "volume": 485532.0}, {"date": "2025-07-23", "close": 30.3, "volume": 1231570.0}, {"date": "2025-07-24", "close": 29.52, "volume": 642651.0}, {"date": "2025-07-25", "close": 29.61, "volume": 908136.0}, {"date": "2025-07-28", "close": 30.66, "volume": 1203504.0}, {"date": "2025-07-29", "close": 28.98, "volume": 954470.0}, {"date": "2025-07-30", "close": 28.63, "volume": 880363.0}, {"date": "2025-07-31", "close": 27.61, "volume": 897412.0}, {"date": "2025-08-01", "close": 27.52, "volume": 1183492.0}, {"date": "2025-08-04", "close": 28.13, "volume": 692059.0}, {"date": "2025-08-05", "close": 27.58, "volume": 956740.0}, {"date": "2025-08-06", "close": 26.95, "volume": 840968.0}, {"date": "2025-08-07", "close": 29.18, "volume": 3981674.0}, {"date": "2025-08-08", "close": 29.09, "volume": 2181162.0}, {"date": "2025-08-11", "close": 27.8, "volume": 1310192.0}, {"date": "2025-08-12", "close": 28.2, "volume": 2732829.0}, {"date": "2025-08-13", "close": 29.71, "volume": 1858283.0}, {"date": "2025-08-14", "close": 29.73, "volume": 1004603.0}, {"date": "2025-08-15", "close": 29.63, "volume": 745576.0}, {"date": "2025-08-18", "close": 29.93, "volume": 637539.0}, {"date": "2025-08-19", "close": 29.73, "volume": 675985.0}, {"date": "2025-08-20", "close": 28.99, "volume": 662059.0}, {"date": "2025-08-21", "close": 29.01, "volume": 550102.0}, {"date": "2025-08-22", "close": 29.81, "volume": 711507.0}, {"date": "2025-08-25", "close": 29.11, "volume": 337755.0}, {"date": "2025-08-26", "close": 28.62, "volume": 627369.0}, {"date": "2025-08-27", "close": 29.5, "volume": 1431494.0}, {"date": "2025-08-28", "close": 30.71, "volume": 1395225.0}, {"date": "2025-08-29", "close": 30.78, "volume": 639990.0}, {"date": "2025-09-02", "close": 30.68, "volume": 1039382.0}, {"date": "2025-09-03", "close": 30.77, "volume": 1104398.0}, {"date": "2025-09-04", "close": 29.92, "volume": 707274.0}, {"date": "2025-09-05", "close": 30.57, "volume": 1228029.0}, {"date": "2025-09-08", "close": 32.05, "volume": 1241749.0}, {"date": "2025-09-09", "close": 32.72, "volume": 1253468.0}, {"date": "2025-09-10", "close": 31.03, "volume": 945100.0}, {"date": "2025-09-11", "close": 31.5, "volume": 728779.0}, {"date": "2025-09-12", "close": 30.78, "volume": 520056.0}, {"date": "2025-09-15", "close": 30.8, "volume": 624354.0}, {"date": "2025-09-16", "close": 30.97, "volume": 863076.0}, {"date": "2025-09-17", "close": 31.49, "volume": 1041755.0}, {"date": "2025-09-18", "close": 33.16, "volume": 1282973.0}, {"date": "2025-09-19", "close": 32.67, "volume": 1572186.0}, {"date": "2025-09-22", "close": 33.69, "volume": 710476.0}, {"date": "2025-09-23", "close": 33.35, "volume": 595656.0}, {"date": "2025-09-24", "close": 32.46, "volume": 549644.0}, {"date": "2025-09-25", "close": 31.47, "volume": 563095.0}, {"date": "2025-09-26", "close": 30.98, "volume": 729530.0}, {"date": "2025-09-29", "close": 30.53, "volume": 438812.0}, {"date": "2025-09-30", "close": 30.57, "volume": 785855.0}, {"date": "2025-10-01", "close": 30.63, "volume": 697633.0}, {"date": "2025-10-02", "close": 30.66, "volume": 446410.0}, {"date": "2025-10-03", "close": 30.02, "volume": 421174.0}, {"date": "2025-10-06", "close": 30.1, "volume": 809342.0}, {"date": "2025-10-07", "close": 29.51, "volume": 539697.0}, {"date": "2025-10-08", "close": 29.55, "volume": 339191.0}, {"date": "2025-10-09", "close": 29.84, "volume": 391088.0}, {"date": "2025-10-10", "close": 28.51, "volume": 501354.0}, {"date": "2025-10-13", "close": 28.52, "volume": 430927.0}, {"date": "2025-10-14", "close": 28.13, "volume": 751575.0}, {"date": "2025-10-15", "close": 27.69, "volume": 917755.0}, {"date": "2025-10-16", "close": 27.79, "volume": 973593.0}, {"date": "2025-10-17", "close": 28.15, "volume": 821363.0}, {"date": "2025-10-20", "close": 29.21, "volume": 437105.0}, {"date": "2025-10-21", "close": 29.78, "volume": 576957.0}, {"date": "2025-10-22", "close": 30.55, "volume": 1148268.0}, {"date": "2025-10-23", "close": 31.05, "volume": 646901.0}, {"date": "2025-10-24", "close": 31.62, "volume": 897518.0}, {"date": "2025-10-27", "close": 31.08, "volume": 435363.0}, {"date": "2025-10-28", "close": 30.67, "volume": 320646.0}, {"date": "2025-10-29", "close": 29.84, "volume": 491372.0}, {"date": "2025-10-30", "close": 29.81, "volume": 384779.0}, {"date": "2025-10-31", "close": 29.93, "volume": 501243.0}, {"date": "2025-11-03", "close": 30.3, "volume": 990643.0}, {"date": "2025-11-04", "close": 28.9, "volume": 646996.0}, {"date": "2025-11-05", "close": 29.33, "volume": 737794.0}, {"date": "2025-11-06", "close": 38.36, "volume": 3557460.0}, {"date": "2025-11-07", "close": 40.29, "volume": 1687820.0}, {"date": "2025-11-10", "close": 42.31, "volume": 1558324.0}, {"date": "2025-11-11", "close": 44.22, "volume": 1335298.0}, {"date": "2025-11-12", "close": 45.64, "volume": 1157217.0}, {"date": "2025-11-13", "close": 43.05, "volume": 1195137.0}, {"date": "2025-11-14", "close": 43.27, "volume": 769621.0}, {"date": "2025-11-17", "close": 41.54, "volume": 777029.0}, {"date": "2025-11-18", "close": 42.22, "volume": 610344.0}, {"date": "2025-11-19", "close": 41.18, "volume": 700283.0}, {"date": "2025-11-20", "close": 40.08, "volume": 549509.0}, {"date": "2025-11-21", "close": 41.34, "volume": 646373.0}, {"date": "2025-11-24", "close": 41.3, "volume": 589820.0}, {"date": "2025-11-25", "close": 42.18, "volume": 608175.0}, {"date": "2025-11-26", "close": 41.08, "volume": 611407.0}, {"date": "2025-11-28", "close": 40.4, "volume": 285351.0}, {"date": "2025-12-01", "close": 40.02, "volume": 704789.0}, {"date": "2025-12-02", "close": 40.93, "volume": 747382.0}, {"date": "2025-12-03", "close": 39.4, "volume": 944910.0}, {"date": "2025-12-04", "close": 39.39, "volume": 395481.0}, {"date": "2025-12-05", "close": 40.96, "volume": 956607.0}, {"date": "2025-12-08", "close": 43.04, "volume": 1264419.0}, {"date": "2025-12-09", "close": 43.05, "volume": 802311.0}, {"date": "2025-12-10", "close": 40.95, "volume": 769573.0}, {"date": "2025-12-11", "close": 38.07, "volume": 1086569.0}, {"date": "2025-12-12", "close": 37.83, "volume": 1053819.0}, {"date": "2025-12-15", "close": 36.9, "volume": 826893.0}, {"date": "2025-12-16", "close": 36.43, "volume": 507376.0}, {"date": "2025-12-17", "close": 36.4, "volume": 610275.0}, {"date": "2025-12-18", "close": 36.89, "volume": 606721.0}, {"date": "2025-12-19", "close": 36.84, "volume": 888179.0}, {"date": "2025-12-22", "close": 37.4, "volume": 413120.0}, {"date": "2025-12-23", "close": 36.54, "volume": 391100.0}, {"date": "2025-12-24", "close": 36.52, "volume": 244007.0}, {"date": "2025-12-26", "close": 35.79, "volume": 472298.0}, {"date": "2025-12-29", "close": 35.66, "volume": 466351.0}, {"date": "2025-12-30", "close": 35.82, "volume": 455602.0}, {"date": "2025-12-31", "close": 35.42, "volume": 732223.0}, {"date": "2026-01-02", "close": 34.06, "volume": 931766.0}, {"date": "2026-01-05", "close": 33.76, "volume": 1047350.0}, {"date": "2026-01-06", "close": 33.24, "volume": 743166.0}, {"date": "2026-01-07", "close": 35.46, "volume": 806825.0}, {"date": "2026-01-08", "close": 34.67, "volume": 684066.0}, {"date": "2026-01-09", "close": 33.8, "volume": 729860.0}, {"date": "2026-01-12", "close": 33.05, "volume": 838547.0}, {"date": "2026-01-13", "close": 31.56, "volume": 829782.0}, {"date": "2026-01-14", "close": 30.45, "volume": 1295979.0}, {"date": "2026-01-15", "close": 29.66, "volume": 1471941.0}, {"date": "2026-01-16", "close": 28.62, "volume": 1108318.0}, {"date": "2026-01-20", "close": 28.33, "volume": 1514249.0}, {"date": "2026-01-21", "close": 28.41, "volume": 827869.0}, {"date": "2026-01-22", "close": 29.33, "volume": 1283661.0}, {"date": "2026-01-23", "close": 29.71, "volume": 1391532.0}, {"date": "2026-01-26", "close": 30.06, "volume": 792410.0}, {"date": "2026-01-27", "close": 29.89, "volume": 692669.0}, {"date": "2026-01-28", "close": 30.21, "volume": 897732.0}, {"date": "2026-01-29", "close": 28.86, "volume": 1349046.0}, {"date": "2026-01-30", "close": 27.9, "volume": 1191089.0}, {"date": "2026-02-02", "close": 26.82, "volume": 1487581.0}, {"date": "2026-02-03", "close": 25.85, "volume": 1935768.0}, {"date": "2026-02-04", "close": 26.07, "volume": 1560827.0}, {"date": "2026-02-05", "close": 24.89, "volume": 1066229.0}, {"date": "2026-02-06", "close": 25.21, "volume": 945466.0}, {"date": "2026-02-09", "close": 25.43, "volume": 806387.0}, {"date": "2026-02-10", "close": 26.28, "volume": 1016429.0}, {"date": "2026-02-11", "close": 23.41, "volume": 1969227.0}, {"date": "2026-02-12", "close": 22.38, "volume": 1289566.0}, {"date": "2026-02-13", "close": 22.87, "volume": 945472.0}, {"date": "2026-02-17", "close": 23.04, "volume": 1359527.0}, {"date": "2026-02-18", "close": 24.06, "volume": 2399019.0}, {"date": "2026-02-19", "close": 24.54, "volume": 2717165.0}, {"date": "2026-02-20", "close": 25.14, "volume": 2100367.0}, {"date": "2026-02-23", "close": 24.25, "volume": 1579239.0}, {"date": "2026-02-24", "close": 24.94, "volume": 1467341.0}, {"date": "2026-02-25", "close": 26.33, "volume": 1159612.0}, {"date": "2026-02-26", "close": 27.34, "volume": 1320298.0}, {"date": "2026-02-27", "close": 26.67, "volume": 1358238.0}, {"date": "2026-03-02", "close": 26.4, "volume": 781539.0}, {"date": "2026-03-03", "close": 26.9, "volume": 952073.0}, {"date": "2026-03-04", "close": 26.82, "volume": 893538.0}, {"date": "2026-03-05", "close": 26.99, "volume": 840575.0}, {"date": "2026-03-06", "close": 26.62, "volume": 636305.0}, {"date": "2026-03-09", "close": 26.57, "volume": 710529.0}, {"date": "2026-03-10", "close": 25.74, "volume": 525614.0}, {"date": "2026-03-11", "close": 25.53, "volume": 515111.0}, {"date": "2026-03-12", "close": 25.15, "volume": 523372.0}, {"date": "2026-03-13", "close": 25.59, "volume": 1076329.0}, {"date": "2026-03-16", "close": 25.65, "volume": 603633.0}, {"date": "2026-03-17", "close": 25.48, "volume": 557666.0}, {"date": "2026-03-18", "close": 25.2, "volume": 613873.0}, {"date": "2026-03-19", "close": 25.87, "volume": 709800.0}, {"date": "2026-03-20", "close": 25.32, "volume": 1043268.0}, {"date": "2026-03-23", "close": 25.98, "volume": 790967.0}, {"date": "2026-03-24", "close": 24.33, "volume": 532167.0}, {"date": "2026-03-25", "close": 23.94, "volume": 479496.0}, {"date": "2026-03-26", "close": 24.0, "volume": 470979.0}, {"date": "2026-03-27", "close": 23.18, "volume": 376355.0}, {"date": "2026-03-30", "close": 23.82, "volume": 474622.0}, {"date": "2026-03-31", "close": 24.11, "volume": 476827.0}, {"date": "2026-04-01", "close": 24.05, "volume": 318064.0}, {"date": "2026-04-02", "close": 24.47, "volume": 395372.0}, {"date": "2026-04-06", "close": 24.54, "volume": 326997.0}, {"date": "2026-04-07", "close": 24.42, "volume": 563697.0}, {"date": "2026-04-08", "close": 23.11, "volume": 856089.0}, {"date": "2026-04-09", "close": 21.34, "volume": 964111.0}, {"date": "2026-04-10", "close": 20.22, "volume": 1317033.0}, {"date": "2026-04-13", "close": 21.2, "volume": 1409710.0}, {"date": "2026-04-14", "close": 20.7, "volume": 926666.0}, {"date": "2026-04-15", "close": 21.41, "volume": 942445.0}, {"date": "2026-04-16", "close": 21.11, "volume": 667090.0}, {"date": "2026-04-17", "close": 21.56, "volume": 688691.0}, {"date": "2026-04-20", "close": 21.74, "volume": 641851.0}, {"date": "2026-04-21", "close": 21.06, "volume": 658930.0}, {"date": "2026-04-22", "close": 21.86, "volume": 584822.0}, {"date": "2026-04-23", "close": 21.6, "volume": 1984258.0}, {"date": "2026-04-24", "close": 22.145, "volume": 1071910.0}, {"date": "2026-04-27", "close": 21.96, "volume": 756811.0}, {"date": "2026-04-28", "close": 21.79, "volume": 703573.0}, {"date": "2026-04-29", "close": 21.72, "volume": 505445.0}, {"date": "2026-04-30", "close": 20.79, "volume": 2947995.0}, {"date": "2026-05-01", "close": 22.54, "volume": 1021434.0}, {"date": "2026-05-04", "close": 22.58, "volume": 631942.0}, {"date": "2026-05-05", "close": 22.72, "volume": 688012.0}, {"date": "2026-05-06", "close": 23.18, "volume": 1374741.0}, {"date": "2026-05-07", "close": 23.76, "volume": 2206762.0}, {"date": "2026-05-08", "close": 21.92, "volume": 1113274.0}, {"date": "2026-05-11", "close": 20.53, "volume": 975847.0}, {"date": "2026-05-12", "close": 20.52, "volume": 876971.0}, {"date": "2026-05-13", "close": 18.72, "volume": 1133839.0}, {"date": "2026-05-14", "close": 19.22, "volume": 1070608.0}, {"date": "2026-05-15", "close": 19.53, "volume": 1092441.0}, {"date": "2026-05-18", "close": 21.1, "volume": 1176638.0}, {"date": "2026-05-19", "close": 21.71, "volume": 964095.0}, {"date": "2026-05-20", "close": 21.34, "volume": 626665.0}, {"date": "2026-05-21", "close": 21.14, "volume": 707639.0}, {"date": "2026-05-22", "close": 21.37, "volume": 604954.0}, {"date": "2026-05-26", "close": 21.67, "volume": 714298.0}, {"date": "2026-05-27", "close": 21.64, "volume": 541956.0}, {"date": "2026-05-28", "close": 22.04, "volume": 757742.0}, {"date": "2026-05-29", "close": 23.4, "volume": 740204.0}, {"date": "2026-06-01", "close": 27.77, "volume": 2249078.0}, {"date": "2026-06-02", "close": 26.69, "volume": 1938536.0}, {"date": "2026-06-03", "close": 24.07, "volume": 2636787.0}, {"date": "2026-06-04", "close": 24.57, "volume": 931476.0}, {"date": "2026-06-05", "close": 24.73, "volume": 1171199.0}, {"date": "2026-06-08", "close": 24.43, "volume": 745930.0}, {"date": "2026-06-09", "close": 24.05, "volume": 677911.0}, {"date": "2026-06-10", "close": 23.44, "volume": 590401.0}, {"date": "2026-06-11", "close": 23.64, "volume": 791402.0}, {"date": "2026-06-12", "close": 24.01, "volume": 658003.0}, {"date": "2026-06-15", "close": 23.27, "volume": 1108485.0}, {"date": "2026-06-16", "close": 22.8, "volume": 545606.0}, {"date": "2026-06-17", "close": 21.56, "volume": 563606.0}, {"date": "2026-06-18", "close": 20.95, "volume": 1732025.0}, {"date": "2026-06-22", "close": 19.87, "volume": 853568.0}, {"date": "2026-06-23", "close": 20.51, "volume": 928828.0}, {"date": "2026-06-24", "close": 20.83, "volume": 779395.0}, {"date": "2026-06-25", "close": 20.63, "volume": 732142.0}, {"date": "2026-06-26", "close": 21.97, "volume": 1329454.0}, {"date": "2026-06-29", "close": 22.48, "volume": 935357.0}, {"date": "2026-06-30", "close": 22.9, "volume": 1319177.0}, {"date": "2026-07-01", "close": 23.76, "volume": 535774.0}, {"date": "2026-07-02", "close": 24.4, "volume": 728972.0}, {"date": "2026-07-06", "close": 24.38, "volume": 468435.0}, {"date": "2026-07-07", "close": 24.68, "volume": 714578.0}, {"date": "2026-07-08", "close": 24.27, "volume": 478967.0}, {"date": "2026-07-09", "close": 25.24, "volume": 709705.0}, {"date": "2026-07-10", "close": 25.36, "volume": 669254.0}, {"date": "2026-07-13", "close": 26.05, "volume": 1020193.0}, {"date": "2026-07-14", "close": 25.18, "volume": 552717.0}, {"date": "2026-07-15", "close": 25.33, "volume": 622760.0}, {"date": "2026-07-16", "close": 26.21, "volume": 519084.0}, {"date": "2026-07-17", "close": 26.11, "volume": 553337.0}, {"date": "2026-07-20", "close": 26.03, "volume": 580695.0}, {"date": "2026-07-21", "close": 25.35, "volume": 661771.0}, {"date": "2026-07-22", "close": 22.64, "volume": 1673257.0}, {"date": "2026-07-23", "close": 21.96, "volume": 930447.0}, {"date": "2026-07-24", "close": 23.75, "volume": 863572.0}, {"date": "2026-07-27", "close": 25.55, "volume": 813138.0}, {"date": "2026-07-28", "close": 27.35, "volume": 836240.0}, {"date": "2026-07-29", "close": 28.74, "volume": 1192508.0}, {"date": "2026-07-30", "close": 26.48, "volume": 1078720.0}, {"date": "2026-07-31", "close": 26.96, "volume": 621631.0}, {"date": "2026-08-03", "close": 27.71, "volume": 771933.0}, {"date": "2026-08-04", "close": 28.45, "volume": 805445.0}, {"date": "2026-08-05", "close": 29.96, "volume": 1248271.0}, {"date": "2026-08-06", "close": 30.41, "volume": 1732019.0}, {"date": "2026-08-07", "close": 34.64, "volume": 1490488.0}], "refreshing": true}