{"ticker": "ARCB", "overview": {"cik": "894405", "ticker": "ARCB", "name": "ARCBEST CORP /TX/", "industry": "Trucking (No Local)", "country": "United States", "sic": "4213", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000207", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000269", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001640600-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001921094-26-000825", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193004-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001532388-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193004-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001921094-26-000810", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193004-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001920", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001531886-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007608", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005588", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001104659-26-088612", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001104659-26-087722", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001104659-26-086560", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001104659-26-084248", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001104659-26-077360", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001104659-26-070593", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-18", "title": "Form 8-K/A", "accession": "0001104659-26-063227", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001104659-26-063183", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000166", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001104659-26-062502", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001531886-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0002055010-26-000002", "price_sensitive": false}]}, "description": "ARCBEST CORP /TX/ trades as ARCB on the NASDAQ and is registered in the United States, classified under Trucking (No Local) (SIC 4213). Privy Trades holds 223 insider filings for the company, from November 2021 to August 2026. Across those, 15 insiders disclosed 5 open-market purchases totalling $613.12K against 26 sales totalling $19.64M. The most recent filing on record is dated 27 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 613122.6699999999, "sell_n": 26, "sell_sum": 19638297.4, "net": -19025174.729999997, "insiders": 15, "first_date": "2021-11-11", "last_date": "2026-08-11"}, "metrics": {"ticker": "ARCB", "has_prices": true, "as_of": "2026-08-07", "last": 137.76, "prev_close": 135.25, "change": 2.509999999999991, "change_pct": 0.01855822550831786, "session_volume": 247776.0, "vwap_5": 139.51243182493334, "vwap_20": 147.68507186296134, "vwap_60": 146.5804990349336, "vwap_250": 102.98329127013011, "high_52w": 173.22, "low_52w": 59.62, "avg_volume_20": 391550.8, "sessions": 400, "market_cap": {"value": 3079122527.04, "shares": 22351354.0, "as_of": "2026-07-28", "form": "10-Q", "stale": false}}, "trades": [{"id": "0002055010-26-000005", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /TX/", "who": "Ralph Edward Sorg", "who_key": "Sorg Ralph Edward", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2055010/000205501026000005/0002055010-26-000005-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "13DG-0000052388-26-000207", "src": "13DG", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /TX/", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in ARCB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000207-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000914208-26-000269", "src": "13DG", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /TX/", "who": "Arcbest Corp /TX/", "who_key": "ARCBEST CORP /TX/", "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": "Trucking (No Local)", "country": "United States", "headline": "ARCBEST CORP /TX/ takes a 7.4% passive stake in ARCB", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/0000914208-26-000269-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001640600-26-000006", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /TX/", "who": "Dennis L. Anderson II", "who_key": "Anderson Dennis L II", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 736639.78, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Top exec sells $737K of ARCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1640600/000164060026000006/0001640600-26-000006-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001193004-26-000008", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /TX/", "who": "Judy R. McReynolds", "who_key": "MCREYNOLDS JUDY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 397065.86, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Boardroom sells $397K of ARCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1193004/000119300426000008/0001193004-26-000008-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "0001532388-26-000004", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /TX/", "who": "Janice E. Stipp", "who_key": "Stipp Janice E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 693564.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director sells $694K of ARCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1532388/000153238826000004/0001532388-26-000004-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "0001193004-26-000006", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /TX/", "who": "Judy R. McReynolds", "who_key": "MCREYNOLDS JUDY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 201009.90000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Board member offloads $201K of ARCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1193004/000119300426000006/0001193004-26-000006-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "13DG-0000315066-26-001920", "src": "13DG", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /TX/", "who": "Arcbest Corp /TX/", "who_key": "ARCBEST CORP /TX/", "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": "Trucking (No Local)", "country": "United States", "headline": "ARCBEST CORP /TX/ moves to a 0.6% passive stake in ARCB", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/0000315066-26-001920-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001981331-26-000005", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Christopher A. Adkins", "who_key": "Adkins Christopher A", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 48966.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000198133126000005/0001981331-26-000005-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0001640600-26-000003", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Dennis L. Anderson II", "who_key": "Anderson Dennis L II", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 60660.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000164060026000003/0001640600-26-000003-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0001974342-26-000002", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "John Matthew Beasley", "who_key": "Beasley John Matthew", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 76860.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CFO files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000197434226000002/0001974342-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0002031023-26-000002", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Matthew R. Godfrey", "who_key": "Godfrey Matthew R", "role": "President, ABF Freight", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56398.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "President files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000203102326000002/0002031023-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0001967606-26-000002", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Jason T. Parks", "who_key": "Parks Jason T", "role": "VP - Controller(1)", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 27041.120000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Insider files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000196760626000002/0001967606-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0001868298-26-000002", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Seth Runser", "who_key": "RUNSER SETH", "role": "President & CEO, ArcBest, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 105000.07999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CEO files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000186829826000002/0001868298-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0002055010-26-000002", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Ralph Edward Sorg", "who_key": "Sorg Ralph Edward", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56884.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000205501026000002/0002055010-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0001531886-26-000002", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Erin K. Gattis", "who_key": "Gattis Erin K", "role": "CHIEF HUMAN RESOURCES OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54813.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000153188626000002/0001531886-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0002103214-26-000004", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "James Brent Hagy", "who_key": "Hagy James Brent", "role": "Chief Legal Officer&CorpSec(1)", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36911.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000210321426000004/0002103214-26-000004-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0000315066-26-001116", "src": "13DG", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Arcbest Corp /DE/", "who_key": "ARCBEST CORP /DE/", "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": "Trucking (No Local)", "country": "United States", "headline": "ARCBEST CORP /DE/ takes a 5.8% passive stake in ARCB", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/0000315066-26-001116-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001738093-26-000001", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Salvatore A. Abbate", "who_key": "Abbate Salvatore A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000173809326000001/0001738093-26-000001-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}, {"id": "0001712816-26-000001", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Thomas S. Albrecht", "who_key": "Albrecht Thomas S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000171281626000001/0001712816-26-000001-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}, {"id": "0001508118-26-000001", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Eduardo F. Conrado", "who_key": "CONRADO EDUARDO F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000150811826000001/0001508118-26-000001-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}, {"id": "0001560915-26-000001", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Michael P. Hogan", "who_key": "Hogan Michael P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000156091526000001/0001560915-26-000001-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}, {"id": "0001193004-26-000001", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Judy R. McReynolds", "who_key": "MCREYNOLDS JUDY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000119300426000001/0001193004-26-000001-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}, {"id": "0001532388-26-000001", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Janice E. Stipp", "who_key": "Stipp Janice E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000153238826000001/0001532388-26-000001-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}, {"id": "0001730133-26-000001", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Chris T. Sultemeier", "who_key": "Sultemeier Chris T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000173013326000001/0001730133-26-000001-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}, {"id": "0001981331-26-000003", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Christopher A. Adkins", "who_key": "Adkins Christopher A", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9217.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000198133126000003/0001981331-26-000003-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}, {"id": "0001640600-26-000002", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Dennis L. Anderson II", "who_key": "Anderson Dennis L II", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34623.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000164060026000002/0001640600-26-000002-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}, {"id": "0001974342-26-000001", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "John Matthew Beasley", "who_key": "Beasley John Matthew", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37932.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CFO files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000197434226000001/0001974342-26-000001-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}, {"id": "0001531886-26-000001", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Erin K. Gattis", "who_key": "Gattis Erin K", "role": "CHIEF HUMAN RESOURCES OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28951.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000153188626000001/0001531886-26-000001-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}, {"id": "0002031023-26-000001", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Matthew R. Godfrey", "who_key": "Godfrey Matthew R", "role": "President, ABF Freight", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21270.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "President files routine paperwork on ARCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000203102326000001/0002031023-26-000001-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}], "recent_buys": [{"id": "0001415889-25-012574", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Michael P. Hogan", "who_key": "Hogan Michael P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 201662.0, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director buys $202K of ARCB", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000141588925012574/0001415889-25-012574-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784244}, {"id": "0001415889-25-008006", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "John Matthew Beasley", "who_key": "Beasley John Matthew", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 52423.0, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CFO buys $52K of ARCB", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000141588925008006/0001415889-25-008006-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863444}, {"id": "0001415889-24-021095", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Salvatore A. Abbate", "who_key": "Abbate Salvatore A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103930.0, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "That makes 3 insiders into ARCB", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000141588924021095/0001415889-24-021095-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170164}, {"id": "0001209191-23-049586", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "John Matthew Beasley", "who_key": "Beasley John Matthew", "role": "CFO and Treasurer(1)", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 104980.0, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "4 insiders now buying ARCB", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000120919123049586/0001209191-23-049586-index.htm", "trade_date": "2023-09-14", "timestamp": "2023-09-14", "mins": 1649684}, {"id": "0001868486-22-000001", "src": "INSIDERS", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Michael P. Hogan", "who_key": "Hogan Michael P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150127.66999999998, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "That makes 4 insiders into ARCB", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000186848622000001/0001868486-22-000001-index.htm", "trade_date": "2022-02-07", "timestamp": "2022-02-07", "mins": 2490644}], "institutional": [{"id": "13DG-0000052388-26-000207", "src": "13DG", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /TX/", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in ARCB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000207-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000914208-26-000269", "src": "13DG", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /TX/", "who": "Arcbest Corp /TX/", "who_key": "ARCBEST CORP /TX/", "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": "Trucking (No Local)", "country": "United States", "headline": "ARCBEST CORP /TX/ takes a 7.4% passive stake in ARCB", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/0000914208-26-000269-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0000315066-26-001920", "src": "13DG", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /TX/", "who": "Arcbest Corp /TX/", "who_key": "ARCBEST CORP /TX/", "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": "Trucking (No Local)", "country": "United States", "headline": "ARCBEST CORP /TX/ moves to a 0.6% passive stake in ARCB", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/0000315066-26-001920-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001109448-26-000166", "src": "13DG", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Trucking (No Local)", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 4.6% passive stake in ARCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000166-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311924}, {"id": "13DG-0000315066-26-001116", "src": "13DG", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Arcbest Corp /DE/", "who_key": "ARCBEST CORP /DE/", "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": "Trucking (No Local)", "country": "United States", "headline": "ARCBEST CORP /DE/ takes a 5.8% passive stake in ARCB", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/0000315066-26-001116-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002100119-26-000110", "src": "13DG", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Arcbest Corp /DE/", "who_key": "ARCBEST CORP /DE/", "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": "Trucking (No Local)", "country": "United States", "headline": "ARCBEST CORP /DE/ crosses 5% of ARCB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/0002100119-26-000110-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000115", "src": "13DG", "ticker": "ARCB", "cik": "894405", "company": "ARCBEST CORP /TX/", "company_raw": "ARCBEST CORP /DE/", "who": "Arcbest Corp /DE/", "who_key": "ARCBEST CORP /DE/", "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": "Trucking (No Local)", "country": "United States", "headline": "ARCBEST CORP /DE/ crosses 5% of ARCB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/894405/0002100121-26-000115-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}], "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": "ArcBest Corporation - Common Stock", "new_value": "ARCBEST CORP /TX/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000894405", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000894405", "applied": 1, "detected_at": "2026-09-10T10:05:09.314589"}]}, "key_people": [{"who": "Judy R. McReynolds", "who_key": "MCREYNOLDS JUDY R", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 5559923.19, "net": -5559923.19, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 397065.86, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1193004/000119300426000008/0001193004-26-000008-index.htm"}, {"action": "SELL", "amount": 201009.90000000002, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1193004/000119300426000006/0001193004-26-000006-index.htm"}, {"action": "SELL", "amount": 2742597.43, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000120919123045280/0001209191-23-045280-index.htm"}, {"action": "SELL", "amount": 2219250.0, "date": "2022-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000120919122047549/0001209191-22-047549-index.htm"}], "latest": {"action": "SELL", "amount": 397065.86, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1193004/000119300426000008/0001193004-26-000008-index.htm"}}, {"who": "Michael E. Newcity", "who_key": "Newcity Michael E", "role": "SVP - Chf Innovation Officr(1)", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2659306.6799999997, "net": -2659306.6799999997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1259410.0499999998, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000141588924026404/0001415889-24-026404-index.htm"}, {"action": "SELL", "amount": 1399896.6300000001, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000120919123044574/0001209191-23-044574-index.htm"}], "latest": {"action": "SELL", "amount": 1259410.0499999998, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000141588924026404/0001415889-24-026404-index.htm"}}, {"who": "Steven Spinner", "who_key": "SPINNER STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1803483.47, "net": -1803483.47, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 438483.47, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000120919123045544/0001209191-23-045544-index.htm"}, {"action": "SELL", "amount": 915000.0, "date": "2022-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000186976722000002/0001869767-22-000002-index.htm"}, {"action": "SELL", "amount": 450000.0, "date": "2022-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000186976722000001/0001869767-22-000001-index.htm"}], "latest": {"action": "SELL", "amount": 438483.47, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000120919123045544/0001209191-23-045544-index.htm"}}, {"who": "Erin K. Gattis", "who_key": "Gattis Erin K", "role": "CHIEF HUMAN RESOURCES OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1722341.55, "net": -1722341.55, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 283163.88, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000141588924006329/0001415889-24-006329-index.htm"}, {"action": "SELL", "amount": 861572.37, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000120919123044573/0001209191-23-044573-index.htm"}, {"action": "SELL", "amount": 577605.3, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000120919121064442/0001209191-21-064442-index.htm"}], "latest": {"action": "SELL", "amount": 283163.88, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000141588924006329/0001415889-24-006329-index.htm"}}, {"who": "Craig E. Philip", "who_key": "Philip Craig E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1633033.0, "net": -1633033.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 428649.0, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000141588924027622/0001415889-24-027622-index.htm"}, {"action": "SELL", "amount": 287820.0, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000120919123047050/0001209191-23-047050-index.htm"}, {"action": "SELL", "amount": 378214.0, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000120919123046480/0001209191-23-046480-index.htm"}, {"action": "SELL", "amount": 538350.0, "date": "2021-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000186976721000003/0001869767-21-000003-index.htm"}], "latest": {"action": "SELL", "amount": 428649.0, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000141588924027622/0001415889-24-027622-index.htm"}}, {"who": "Janice E. Stipp", "who_key": "Stipp Janice E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1561767.8, "net": -1561767.8, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 693564.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1532388/000153238826000004/0001532388-26-000004-index.htm"}, {"action": "SELL", "amount": 415003.8, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000120919123055645/0001209191-23-055645-index.htm"}, {"action": "SELL", "amount": 453200.0, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000120919122045598/0001209191-22-045598-index.htm"}], "latest": {"action": "SELL", "amount": 693564.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1532388/000153238826000004/0001532388-26-000004-index.htm"}}, {"who": "Dennis L. Anderson II", "who_key": "Anderson Dennis L II", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1519172.59, "net": -1519172.59, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 736639.78, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640600/000164060026000006/0001640600-26-000006-index.htm"}, {"action": "SELL", "amount": 782532.81, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000120919123047152/0001209191-23-047152-index.htm"}], "latest": {"action": "SELL", "amount": 736639.78, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1640600/000164060026000006/0001640600-26-000006-index.htm"}}, {"who": "Michael R. Johns", "who_key": "Johns Michael R", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 996695.8, "net": -996695.8, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 996695.8, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000120919123045299/0001209191-23-045299-index.htm"}], "latest": {"action": "SELL", "amount": 996695.8, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894405/000120919123045299/0001209191-23-045299-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -894573.9}, {"date": "2026-08-07", "net": -397065.86}, {"date": "2026-08-11", "net": -736639.78}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000207", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000269", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001640600-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001921094-26-000825", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193004-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001532388-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193004-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001921094-26-000810", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193004-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001920", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001531886-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007608", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005588", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001104659-26-088612", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001104659-26-087722", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001104659-26-086560", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001104659-26-084248", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001104659-26-077360", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001104659-26-070593", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-18", "title": "Form 8-K/A", "accession": "0001104659-26-063227", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001104659-26-063183", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000166", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001104659-26-062502", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001531886-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0002055010-26-000002", "price_sensitive": false}], "performance": {"ticker": "ARCB", "has_prices": true, "summary": {"n": 5, "avg": 0.7018598542424209, "win_rate": 1.0, "best": 1.3376887833022226, "worst": 0.33488372093023244, "as_of": "2026-08-07"}, "buys": [{"who": "Hogan Michael P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 201662.0, "date": "2025-05-07", "score": 44.4, "ref_price": 58.93, "return": 1.3376887833022226}, {"who": "Beasley John Matthew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 52423.0, "date": "2025-03-13", "score": 44.6, "ref_price": 73.03, "return": 0.8863480761330959}, {"who": "Abbate Salvatore A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103930.0, "date": "2024-08-12", "score": 44.9, "ref_price": 103.06, "return": 0.3366970696681544}, {"who": "Beasley John Matthew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer(1)", "amount": 104980.0, "date": "2023-09-14", "score": 50.2, "ref_price": 103.2, "return": 0.33488372093023244}, {"who": "Hogan Michael P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150127.66999999998, "date": "2022-02-07", "score": 42.4, "ref_price": 85.37, "return": 0.6136816211783997}]}, "price_series": [{"date": "2016-08-08", "close": 18.29, "volume": 84886.0}, {"date": "2016-08-09", "close": 17.84, "volume": 98210.0}, {"date": "2016-08-10", "close": 17.54, "volume": 73050.0}, {"date": "2016-08-11", "close": 17.7, "volume": 137274.0}, {"date": "2016-08-12", "close": 17.3, "volume": 111186.0}, {"date": "2016-08-15", "close": 17.43, "volume": 67319.0}, {"date": "2016-08-16", "close": 17.39, "volume": 88279.0}, {"date": "2016-08-17", "close": 17.39, "volume": 79524.0}, {"date": "2016-08-18", "close": 17.92, "volume": 117307.0}, {"date": "2016-08-19", "close": 18.075, "volume": 145589.0}, {"date": "2016-08-22", "close": 17.97, "volume": 113313.0}, {"date": "2016-08-23", "close": 18.53, "volume": 121738.0}, {"date": "2016-08-24", "close": 18.39, "volume": 111115.0}, {"date": "2016-08-25", "close": 18.02, "volume": 120918.0}, {"date": "2016-08-26", "close": 17.87, "volume": 123507.0}, {"date": "2016-08-29", "close": 17.92, "volume": 84738.0}, {"date": "2016-08-30", "close": 18.39, "volume": 81982.0}, {"date": "2016-08-31", "close": 18.31, "volume": 119032.0}, {"date": "2016-09-01", "close": 18.47, "volume": 146799.0}, {"date": "2016-09-02", "close": 18.7, "volume": 133481.0}, {"date": "2016-09-06", "close": 18.67, "volume": 90709.0}, {"date": "2016-09-07", "close": 19.03, "volume": 159511.0}, {"date": "2016-09-08", "close": 19.55, "volume": 157993.0}, {"date": "2016-09-09", "close": 18.635, "volume": 207103.0}, {"date": "2016-09-12", "close": 19.03, "volume": 166280.0}, {"date": "2016-09-13", "close": 18.71, "volume": 165664.0}, {"date": "2016-09-14", "close": 19.2, "volume": 223053.0}, {"date": "2016-09-15", "close": 19.49, "volume": 240735.0}, {"date": "2016-09-16", "close": 18.89, "volume": 438329.0}, {"date": "2016-09-19", "close": 19.46, "volume": 179411.0}, {"date": "2016-09-20", "close": 18.8, "volume": 201143.0}, {"date": "2016-09-21", "close": 18.99, "volume": 274636.0}, {"date": "2016-09-22", "close": 19.3, "volume": 257566.0}, {"date": "2016-09-23", "close": 19.12, "volume": 154167.0}, {"date": "2016-09-26", "close": 18.81, "volume": 107913.0}, {"date": "2016-09-27", "close": 18.7, "volume": 134702.0}, {"date": "2016-09-28", "close": 19.01, "volume": 136517.0}, {"date": "2016-09-29", "close": 18.67, "volume": 131307.0}, {"date": "2016-09-30", "close": 19.02, "volume": 229430.0}, {"date": "2016-10-03", "close": 19.31, "volume": 247085.0}, {"date": "2016-10-04", "close": 19.86, "volume": 287586.0}, {"date": "2016-10-05", "close": 20.92, "volume": 328820.0}, {"date": "2016-10-06", "close": 20.56, "volume": 161603.0}, {"date": "2016-10-07", "close": 20.57, "volume": 180432.0}, {"date": "2016-10-10", "close": 20.88, "volume": 125382.0}, {"date": "2016-10-11", "close": 20.52, "volume": 90419.0}, {"date": "2016-10-12", "close": 20.39, "volume": 102819.0}, {"date": "2016-10-13", "close": 19.96, "volume": 133117.0}, {"date": "2016-10-14", "close": 19.58, "volume": 117207.0}, {"date": "2016-10-17", "close": 19.4, "volume": 106176.0}, {"date": "2016-10-18", "close": 19.5, "volume": 77065.0}, {"date": "2016-10-19", "close": 19.6, "volume": 65435.0}, {"date": "2016-10-20", "close": 19.1, "volume": 162542.0}, {"date": "2016-10-21", "close": 19.35, "volume": 205956.0}, {"date": "2016-10-24", "close": 19.85, "volume": 87656.0}, {"date": "2016-10-25", "close": 19.6, "volume": 78632.0}, {"date": "2016-10-26", "close": 20.2, "volume": 237633.0}, {"date": "2016-10-27", "close": 20.45, "volume": 128509.0}, {"date": "2016-10-28", "close": 19.45, "volume": 244551.0}, {"date": "2016-10-31", "close": 19.9, "volume": 228088.0}, {"date": "2016-11-01", "close": 19.7, "volume": 201870.0}, {"date": "2016-11-02", "close": 20.2, "volume": 182650.0}, {"date": "2016-11-03", "close": 21.95, "volume": 300016.0}, {"date": "2016-11-04", "close": 22.4, "volume": 508525.0}, {"date": "2016-11-07", "close": 23.7, "volume": 290754.0}, {"date": "2016-11-08", "close": 24.2, "volume": 285330.0}, {"date": "2016-11-09", "close": 25.6, "volume": 326715.0}, {"date": "2016-11-10", "close": 27.45, "volume": 628598.0}, {"date": "2016-11-11", "close": 28.15, "volume": 413340.0}, {"date": "2016-11-14", "close": 29.3, "volume": 438410.0}, {"date": "2016-11-15", "close": 29.45, "volume": 352421.0}, {"date": "2016-11-16", "close": 28.8, "volume": 416110.0}, {"date": "2016-11-17", "close": 28.2, "volume": 578422.0}, {"date": "2016-11-18", "close": 28.85, "volume": 501685.0}, {"date": "2016-11-21", "close": 28.6, "volume": 322551.0}, {"date": "2016-11-22", "close": 29.2, "volume": 170020.0}, {"date": "2016-11-23", "close": 30.35, "volume": 312745.0}, {"date": "2016-11-25", "close": 30.2, "volume": 123007.0}, {"date": "2016-11-28", "close": 30.05, "volume": 279854.0}, {"date": "2016-11-29", "close": 30.3, "volume": 274877.0}, {"date": "2016-11-30", "close": 30.45, "volume": 352503.0}, {"date": "2016-12-01", "close": 31.1, "volume": 328929.0}, {"date": "2016-12-02", "close": 30.85, "volume": 300510.0}, {"date": "2016-12-05", "close": 31.2, "volume": 281106.0}, {"date": "2016-12-06", "close": 31.5, "volume": 284179.0}, {"date": "2016-12-07", "close": 33.0, "volume": 325049.0}, {"date": "2016-12-08", "close": 33.5, "volume": 331676.0}, {"date": "2016-12-09", "close": 32.45, "volume": 388688.0}, {"date": "2016-12-12", "close": 31.2, "volume": 363897.0}, {"date": "2016-12-13", "close": 30.9, "volume": 391127.0}, {"date": "2016-12-14", "close": 30.1, "volume": 385648.0}, {"date": "2016-12-15", "close": 30.4, "volume": 455143.0}, {"date": "2016-12-16", "close": 29.75, "volume": 642761.0}, {"date": "2016-12-19", "close": 29.2, "volume": 477436.0}, {"date": "2016-12-20", "close": 29.25, "volume": 429676.0}, {"date": "2016-12-21", "close": 28.75, "volume": 340840.0}, {"date": "2016-12-22", "close": 28.5, "volume": 153656.0}, {"date": "2016-12-23", "close": 28.55, "volume": 119724.0}, {"date": "2016-12-27", "close": 28.65, "volume": 153869.0}, {"date": "2016-12-28", "close": 28.25, "volume": 142362.0}, {"date": "2016-12-29", "close": 28.2, "volume": 185156.0}, {"date": "2016-12-30", "close": 27.65, "volume": 178057.0}, {"date": "2017-01-03", "close": 28.9, "volume": 641067.0}, {"date": "2017-01-04", "close": 29.1, "volume": 648524.0}, {"date": "2017-01-05", "close": 28.3, "volume": 371076.0}, {"date": "2017-01-06", "close": 28.4, "volume": 629701.0}, {"date": "2017-01-09", "close": 28.05, "volume": 418191.0}, {"date": "2017-01-10", "close": 29.3, "volume": 563733.0}, {"date": "2017-01-11", "close": 29.85, "volume": 389905.0}, {"date": "2017-01-12", "close": 29.85, "volume": 250052.0}, {"date": "2017-01-13", "close": 31.35, "volume": 265682.0}, {"date": "2017-01-17", "close": 30.75, "volume": 417068.0}, {"date": "2017-01-18", "close": 31.05, "volume": 276216.0}, {"date": "2017-01-19", "close": 30.6, "volume": 272880.0}, {"date": "2017-01-20", "close": 30.3, "volume": 263430.0}, {"date": "2017-01-23", "close": 30.1, "volume": 223100.0}, {"date": "2017-01-24", "close": 30.75, "volume": 180124.0}, {"date": "2017-01-25", "close": 32.45, "volume": 304830.0}, {"date": "2017-01-26", "close": 31.55, "volume": 196250.0}, {"date": "2017-01-27", "close": 32.0, "volume": 182243.0}, {"date": "2017-01-30", "close": 32.1, "volume": 256352.0}, {"date": "2017-01-31", "close": 31.6, "volume": 399753.0}, {"date": "2017-02-01", "close": 31.95, "volume": 247355.0}, {"date": "2017-02-02", "close": 31.45, "volume": 250925.0}, {"date": "2017-02-03", "close": 32.55, "volume": 236623.0}, {"date": "2017-02-06", "close": 31.85, "volume": 182225.0}, {"date": "2017-02-07", "close": 31.2, "volume": 196394.0}, {"date": "2017-02-08", "close": 30.7, "volume": 500307.0}, {"date": "2017-02-09", "close": 31.4, "volume": 324003.0}, {"date": "2017-02-10", "close": 31.55, "volume": 196575.0}, {"date": "2017-02-13", "close": 31.35, "volume": 206641.0}, {"date": "2017-02-14", "close": 31.1, "volume": 203869.0}, {"date": "2017-02-15", "close": 31.7, "volume": 171652.0}, {"date": "2017-02-16", "close": 31.1, "volume": 163820.0}, {"date": "2017-02-17", "close": 31.0, "volume": 169051.0}, {"date": "2017-02-21", "close": 30.75, "volume": 195465.0}, {"date": "2017-02-22", "close": 30.2, "volume": 169040.0}, {"date": "2017-02-23", "close": 29.55, "volume": 150338.0}, {"date": "2017-02-24", "close": 29.5, "volume": 154728.0}, {"date": "2017-02-27", "close": 29.95, "volume": 232327.0}, {"date": "2017-02-28", "close": 29.35, "volume": 154790.0}, {"date": "2017-03-01", "close": 30.65, "volume": 238043.0}, {"date": "2017-03-02", "close": 29.9, "volume": 135128.0}, {"date": "2017-03-03", "close": 29.95, "volume": 110792.0}, {"date": "2017-03-06", "close": 29.05, "volume": 111998.0}, {"date": "2017-03-07", "close": 28.2, "volume": 141608.0}, {"date": "2017-03-08", "close": 27.9, "volume": 136583.0}, {"date": "2017-03-09", "close": 27.25, "volume": 233971.0}, {"date": "2017-03-10", "close": 27.4, "volume": 188493.0}, {"date": "2017-03-13", "close": 27.35, "volume": 128477.0}, {"date": "2017-03-14", "close": 27.25, "volume": 126202.0}, {"date": "2017-03-15", "close": 27.95, "volume": 155050.0}, {"date": "2017-03-16", "close": 27.6, "volume": 109992.0}, {"date": "2017-03-17", "close": 27.4, "volume": 458588.0}, {"date": "2017-03-20", "close": 27.15, "volume": 157732.0}, {"date": "2017-03-21", "close": 25.8, "volume": 159431.0}, {"date": "2017-03-22", "close": 25.7, "volume": 183649.0}, {"date": "2017-03-23", "close": 25.5, "volume": 129101.0}, {"date": "2017-03-24", "close": 25.3, "volume": 149435.0}, {"date": "2017-03-27", "close": 25.4, "volume": 152509.0}, {"date": "2017-03-28", "close": 25.85, "volume": 106912.0}, {"date": "2017-03-29", "close": 26.05, "volume": 123207.0}, {"date": "2017-03-30", "close": 26.0, "volume": 116742.0}, {"date": "2017-03-31", "close": 26.0, "volume": 228844.0}, {"date": "2017-04-03", "close": 25.5, "volume": 141198.0}, {"date": "2017-04-04", "close": 25.9, "volume": 140689.0}, {"date": "2017-04-05", "close": 25.85, "volume": 279617.0}, {"date": "2017-04-06", "close": 25.8, "volume": 146784.0}, {"date": "2017-04-07", "close": 25.05, "volume": 451677.0}, {"date": "2017-04-10", "close": 26.0, "volume": 201279.0}, {"date": "2017-04-11", "close": 25.85, "volume": 146424.0}, {"date": "2017-04-12", "close": 24.75, "volume": 228607.0}, {"date": "2017-04-13", "close": 24.55, "volume": 164460.0}, {"date": "2017-04-17", "close": 24.75, "volume": 228125.0}, {"date": "2017-04-18", "close": 24.65, "volume": 124572.0}, {"date": "2017-04-19", "close": 24.65, "volume": 228447.0}, {"date": "2017-04-20", "close": 25.75, "volume": 205331.0}, {"date": "2017-04-21", "close": 25.65, "volume": 153527.0}, {"date": "2017-04-24", "close": 26.85, "volume": 171842.0}, {"date": "2017-04-25", "close": 26.7, "volume": 139529.0}, {"date": "2017-04-26", "close": 27.05, "volume": 150143.0}, {"date": "2017-04-27", "close": 27.25, "volume": 146370.0}, {"date": "2017-04-28", "close": 26.45, "volume": 143495.0}, {"date": "2017-05-01", "close": 26.4, "volume": 157203.0}, {"date": "2017-05-02", "close": 26.65, "volume": 166608.0}, {"date": "2017-05-03", "close": 26.2, "volume": 127810.0}, {"date": "2017-05-04", "close": 26.25, "volume": 378971.0}, {"date": "2017-05-05", "close": 19.75, "volume": 922809.0}, {"date": "2017-05-08", "close": 18.3, "volume": 643287.0}, {"date": "2017-05-09", "close": 18.5, "volume": 496861.0}, {"date": "2017-05-10", "close": 18.2, "volume": 688438.0}, {"date": "2017-05-11", "close": 18.1, "volume": 334295.0}, {"date": "2017-05-12", "close": 17.7, "volume": 417404.0}, {"date": "2017-05-15", "close": 17.95, "volume": 330422.0}, {"date": "2017-05-16", "close": 17.85, "volume": 346446.0}, {"date": "2017-05-17", "close": 17.25, "volume": 348029.0}, {"date": "2017-05-18", "close": 17.8, "volume": 526276.0}, {"date": "2017-05-19", "close": 18.0, "volume": 420294.0}, {"date": "2017-05-22", "close": 18.85, "volume": 399557.0}, {"date": "2017-05-23", "close": 18.9, "volume": 298784.0}, {"date": "2017-05-24", "close": 18.8, "volume": 320824.0}, {"date": "2017-05-25", "close": 19.25, "volume": 285704.0}, {"date": "2017-05-26", "close": 18.85, "volume": 226021.0}, {"date": "2017-05-30", "close": 18.95, "volume": 222520.0}, {"date": "2017-05-31", "close": 18.8, "volume": 169255.0}, {"date": "2017-06-01", "close": 19.3, "volume": 176257.0}, {"date": "2017-06-02", "close": 19.5, "volume": 215526.0}, {"date": "2017-06-05", "close": 19.5, "volume": 220019.0}, {"date": "2017-06-06", "close": 19.45, "volume": 178426.0}, {"date": "2017-06-07", "close": 19.9, "volume": 143897.0}, {"date": "2017-06-08", "close": 20.45, "volume": 203424.0}, {"date": "2017-06-09", "close": 20.45, "volume": 331948.0}, {"date": "2017-06-12", "close": 20.35, "volume": 340122.0}, {"date": "2017-06-13", "close": 20.85, "volume": 232821.0}, {"date": "2017-06-14", "close": 20.25, "volume": 218078.0}, {"date": "2017-06-15", "close": 20.55, "volume": 211072.0}, {"date": "2017-06-16", "close": 19.9, "volume": 421657.0}, {"date": "2017-06-19", "close": 20.3, "volume": 195645.0}, {"date": "2017-06-20", "close": 19.55, "volume": 128633.0}, {"date": "2017-06-21", "close": 19.4, "volume": 142818.0}, {"date": "2017-06-22", "close": 19.35, "volume": 184377.0}, {"date": "2017-06-23", "close": 19.8, "volume": 343494.0}, {"date": "2017-06-26", "close": 19.85, "volume": 111242.0}, {"date": "2017-06-27", "close": 20.0, "volume": 148692.0}, {"date": "2017-06-28", "close": 20.45, "volume": 157623.0}, {"date": "2017-06-29", "close": 20.4, "volume": 102080.0}, {"date": "2017-06-30", "close": 20.6, "volume": 146976.0}, {"date": "2017-07-03", "close": 21.35, "volume": 97630.0}, {"date": "2017-07-05", "close": 21.0, "volume": 248003.0}, {"date": "2017-07-06", "close": 20.75, "volume": 182775.0}, {"date": "2017-07-07", "close": 21.6, "volume": 186977.0}, {"date": "2017-07-10", "close": 21.85, "volume": 312501.0}, {"date": "2017-07-11", "close": 21.6, "volume": 296783.0}, {"date": "2017-07-12", "close": 21.75, "volume": 266943.0}, {"date": "2017-07-13", "close": 22.05, "volume": 180653.0}, {"date": "2017-07-14", "close": 22.3, "volume": 160415.0}, {"date": "2017-07-17", "close": 22.2, "volume": 162258.0}, {"date": "2017-07-18", "close": 22.0, "volume": 151248.0}, {"date": "2017-07-19", "close": 22.2, "volume": 159613.0}, {"date": "2017-07-20", "close": 21.8, "volume": 160094.0}, {"date": "2017-07-21", "close": 21.55, "volume": 297824.0}, {"date": "2017-07-24", "close": 21.4, "volume": 237071.0}, {"date": "2017-07-25", "close": 22.1, "volume": 181880.0}, {"date": "2017-07-26", "close": 21.9, "volume": 175156.0}, {"date": "2017-07-27", "close": 21.5, "volume": 320390.0}, {"date": "2017-07-28", "close": 26.95, "volume": 664112.0}, {"date": "2017-07-31", "close": 27.8, "volume": 366851.0}, {"date": "2017-08-01", "close": 26.5, "volume": 292229.0}, {"date": "2017-08-02", "close": 25.45, "volume": 269730.0}, {"date": "2017-08-03", "close": 24.95, "volume": 244381.0}, {"date": "2017-08-04", "close": 26.35, "volume": 446295.0}, {"date": "2017-08-07", "close": 26.7, "volume": 260408.0}, {"date": "2017-08-08", "close": 26.1, "volume": 197203.0}, {"date": "2017-08-09", "close": 26.35, "volume": 238259.0}, {"date": "2017-08-10", "close": 25.9, "volume": 228501.0}, {"date": "2017-08-11", "close": 26.35, "volume": 229682.0}, {"date": "2017-08-14", "close": 27.0, "volume": 280957.0}, {"date": "2017-08-15", "close": 26.0, "volume": 299317.0}, {"date": "2017-08-16", "close": 26.15, "volume": 251312.0}, {"date": "2017-08-17", "close": 25.7, "volume": 199818.0}, {"date": "2017-08-18", "close": 26.0, "volume": 161737.0}, {"date": "2017-08-21", "close": 25.1, "volume": 280308.0}, {"date": "2017-08-22", "close": 25.55, "volume": 173829.0}, {"date": "2017-08-23", "close": 25.55, "volume": 222755.0}, {"date": "2017-08-24", "close": 25.25, "volume": 143896.0}, {"date": "2017-08-25", "close": 25.95, "volume": 210271.0}, {"date": "2017-08-28", "close": 27.05, "volume": 199691.0}, {"date": "2017-08-29", "close": 27.95, "volume": 206759.0}, {"date": "2017-08-30", "close": 29.8, "volume": 523667.0}, {"date": "2017-08-31", "close": 29.7, "volume": 388766.0}, {"date": "2017-09-01", "close": 30.05, "volume": 147020.0}, {"date": "2017-09-05", "close": 29.9, "volume": 369305.0}, {"date": "2017-09-06", "close": 29.9, "volume": 397759.0}, {"date": "2017-09-07", "close": 29.85, "volume": 271242.0}, {"date": "2017-09-08", "close": 30.05, "volume": 173337.0}, {"date": "2017-09-11", "close": 29.6, "volume": 166920.0}, {"date": "2017-09-12", "close": 29.65, "volume": 140368.0}, {"date": "2017-09-13", "close": 29.15, "volume": 183829.0}, {"date": "2017-09-14", "close": 28.15, "volume": 177877.0}, {"date": "2017-09-15", "close": 28.4, "volume": 493491.0}, {"date": "2017-09-18", "close": 28.95, "volume": 161008.0}, {"date": "2017-09-19", "close": 29.35, "volume": 164592.0}, {"date": "2017-09-20", "close": 29.75, "volume": 198620.0}, {"date": "2017-09-21", "close": 30.15, "volume": 281305.0}, {"date": "2017-09-22", "close": 30.7, "volume": 164733.0}, {"date": "2017-09-25", "close": 30.7, "volume": 157988.0}, {"date": "2017-09-26", "close": 31.05, "volume": 129372.0}, {"date": "2017-09-27", "close": 32.95, "volume": 347906.0}, {"date": "2017-09-28", "close": 32.95, "volume": 200720.0}, {"date": "2017-09-29", "close": 33.45, "volume": 372454.0}, {"date": "2017-10-02", "close": 34.05, "volume": 352788.0}, {"date": "2017-10-03", "close": 33.9, "volume": 258245.0}, {"date": "2017-10-04", "close": 33.7, "volume": 434559.0}, {"date": "2017-10-05", "close": 32.9, "volume": 285089.0}, {"date": "2017-10-06", "close": 32.85, "volume": 300238.0}, {"date": "2017-10-09", "close": 31.9, "volume": 314024.0}, {"date": "2017-10-10", "close": 32.15, "volume": 265019.0}, {"date": "2017-10-11", "close": 32.45, "volume": 171463.0}, {"date": "2017-10-12", "close": 32.85, "volume": 232622.0}, {"date": "2017-10-13", "close": 31.45, "volume": 218236.0}, {"date": "2017-10-16", "close": 30.85, "volume": 416800.0}, {"date": "2017-10-17", "close": 30.0, "volume": 158259.0}, {"date": "2017-10-18", "close": 30.25, "volume": 240780.0}, {"date": "2017-10-19", "close": 31.75, "volume": 205796.0}, {"date": "2017-10-20", "close": 32.45, "volume": 224815.0}, {"date": "2017-10-23", "close": 31.95, "volume": 140139.0}, {"date": "2017-10-24", "close": 32.2, "volume": 106233.0}, {"date": "2017-10-25", "close": 31.9, "volume": 102408.0}, {"date": "2017-10-26", "close": 32.9, "volume": 202591.0}, {"date": "2017-10-27", "close": 33.4, "volume": 165029.0}, {"date": "2017-10-30", "close": 32.1, "volume": 156410.0}, {"date": "2017-10-31", "close": 32.6, "volume": 207390.0}, {"date": "2017-11-01", "close": 32.1, "volume": 165637.0}, {"date": "2017-11-02", "close": 32.3, "volume": 294764.0}, {"date": "2017-11-03", "close": 33.0, "volume": 412461.0}, {"date": "2017-11-06", "close": 34.2, "volume": 295662.0}, {"date": "2017-11-07", "close": 32.65, "volume": 336683.0}, {"date": "2017-11-08", "close": 32.1, "volume": 250852.0}, {"date": "2017-11-09", "close": 31.8, "volume": 304431.0}, {"date": "2017-11-10", "close": 31.95, "volume": 159796.0}, {"date": "2017-11-13", "close": 31.8, "volume": 156145.0}, {"date": "2017-11-14", "close": 32.0, "volume": 158873.0}, {"date": "2017-11-15", "close": 31.75, "volume": 196006.0}, {"date": "2017-11-16", "close": 32.35, "volume": 299017.0}, {"date": "2017-11-17", "close": 32.35, "volume": 215505.0}, {"date": "2017-11-20", "close": 33.4, "volume": 182249.0}, {"date": "2017-11-21", "close": 35.15, "volume": 239889.0}, {"date": "2017-11-22", "close": 35.05, "volume": 248742.0}, {"date": "2017-11-24", "close": 35.05, "volume": 83619.0}, {"date": "2017-11-27", "close": 34.55, "volume": 135712.0}, {"date": "2017-11-28", "close": 35.35, "volume": 339425.0}, {"date": "2017-11-29", "close": 36.7, "volume": 127832.0}, {"date": "2017-11-30", "close": 37.85, "volume": 330791.0}, {"date": "2017-12-01", "close": 36.9, "volume": 200954.0}, {"date": "2017-12-04", "close": 37.4, "volume": 274572.0}, {"date": "2017-12-05", "close": 36.3, "volume": 182646.0}, {"date": "2017-12-06", "close": 36.75, "volume": 115176.0}, {"date": "2017-12-07", "close": 37.85, "volume": 133356.0}, {"date": "2017-12-08", "close": 38.05, "volume": 94664.0}, {"date": "2017-12-11", "close": 37.3, "volume": 160642.0}, {"date": "2017-12-12", "close": 38.55, "volume": 266796.0}, {"date": "2017-12-13", "close": 35.35, "volume": 545537.0}, {"date": "2017-12-14", "close": 35.35, "volume": 207230.0}, {"date": "2017-12-15", "close": 36.1, "volume": 380270.0}, {"date": "2017-12-18", "close": 36.8, "volume": 136265.0}, {"date": "2017-12-19", "close": 36.4, "volume": 127352.0}, {"date": "2017-12-20", "close": 36.4, "volume": 108788.0}, {"date": "2017-12-21", "close": 36.4, "volume": 114836.0}, {"date": "2017-12-22", "close": 37.05, "volume": 138225.0}, {"date": "2017-12-26", "close": 36.75, "volume": 128902.0}, {"date": "2017-12-27", "close": 36.45, "volume": 191496.0}, {"date": "2017-12-28", "close": 36.35, "volume": 152490.0}, {"date": "2017-12-29", "close": 35.75, "volume": 208100.0}, {"date": "2018-01-02", "close": 36.95, "volume": 367688.0}, {"date": "2018-01-03", "close": 36.25, "volume": 356385.0}, {"date": "2018-01-04", "close": 36.7, "volume": 250127.0}, {"date": "2018-01-05", "close": 36.15, "volume": 204008.0}, {"date": "2018-01-08", "close": 36.35, "volume": 637810.0}, {"date": "2018-01-09", "close": 36.3, "volume": 575747.0}, {"date": "2018-01-10", "close": 36.2, "volume": 600945.0}, {"date": "2018-01-11", "close": 37.05, "volume": 463691.0}, {"date": "2018-01-12", "close": 37.0, "volume": 221302.0}, {"date": "2018-01-16", "close": 36.1, "volume": 127740.0}, {"date": "2018-01-17", "close": 36.45, "volume": 184287.0}, {"date": "2018-01-18", "close": 36.95, "volume": 288394.0}, {"date": "2018-01-19", "close": 37.85, "volume": 232824.0}, {"date": "2018-01-22", "close": 38.95, "volume": 405371.0}, {"date": "2018-01-23", "close": 38.95, "volume": 204557.0}, {"date": "2018-01-24", "close": 38.1, "volume": 167444.0}, {"date": "2018-01-25", "close": 38.2, "volume": 251711.0}, {"date": "2018-01-26", "close": 38.85, "volume": 195827.0}, {"date": "2018-01-29", "close": 37.1, "volume": 316227.0}, {"date": "2018-01-30", "close": 35.85, "volume": 344048.0}, {"date": "2018-01-31", "close": 35.55, "volume": 462265.0}, {"date": "2018-02-01", "close": 37.6, "volume": 710190.0}, {"date": "2018-02-02", "close": 36.475, "volume": 452178.0}, {"date": "2018-02-05", "close": 34.5, "volume": 359552.0}, {"date": "2018-02-06", "close": 34.15, "volume": 581626.0}, {"date": "2018-02-07", "close": 35.35, "volume": 369188.0}, {"date": "2018-02-08", "close": 32.95, "volume": 439147.0}, {"date": "2018-02-09", "close": 32.45, "volume": 492498.0}, {"date": "2018-02-12", "close": 32.35, "volume": 289934.0}, {"date": "2018-02-13", "close": 33.0, "volume": 344958.0}, {"date": "2018-02-14", "close": 33.55, "volume": 487217.0}, {"date": "2018-02-15", "close": 32.95, "volume": 196094.0}, {"date": "2018-02-16", "close": 33.45, "volume": 262761.0}, {"date": "2018-02-20", "close": 32.2, "volume": 305786.0}, {"date": "2018-02-21", "close": 32.65, "volume": 344188.0}, {"date": "2018-02-22", "close": 33.2, "volume": 329621.0}, {"date": "2018-02-23", "close": 33.05, "volume": 250795.0}, {"date": "2018-02-26", "close": 33.85, "volume": 183101.0}, {"date": "2018-02-27", "close": 33.0, "volume": 309333.0}, {"date": "2018-02-28", "close": 33.1, "volume": 376571.0}, {"date": "2018-03-01", "close": 33.15, "volume": 352128.0}, {"date": "2018-03-02", "close": 33.2, "volume": 202281.0}, {"date": "2018-03-05", "close": 32.7, "volume": 207980.0}, {"date": "2018-03-06", "close": 32.55, "volume": 172110.0}, {"date": "2018-03-07", "close": 32.6, "volume": 213602.0}, {"date": "2018-03-08", "close": 33.7, "volume": 266912.0}, {"date": "2018-03-09", "close": 35.4, "volume": 266446.0}, {"date": "2018-03-12", "close": 34.75, "volume": 305391.0}, {"date": "2018-03-13", "close": 34.8, "volume": 341659.0}, {"date": "2018-03-14", "close": 34.3, "volume": 380220.0}, {"date": "2018-03-15", "close": 35.3, "volume": 214081.0}, {"date": "2018-03-16", "close": 35.5, "volume": 500690.0}, {"date": "2018-03-19", "close": 34.45, "volume": 185013.0}, {"date": "2018-03-20", "close": 35.1, "volume": 126580.0}, {"date": "2018-03-21", "close": 35.65, "volume": 118818.0}, {"date": "2018-03-22", "close": 33.95, "volume": 172386.0}, {"date": "2018-03-23", "close": 33.0, "volume": 175972.0}, {"date": "2018-03-26", "close": 32.85, "volume": 274947.0}, {"date": "2018-03-27", "close": 31.45, "volume": 324807.0}, {"date": "2018-03-28", "close": 31.45, "volume": 320451.0}, {"date": "2018-03-29", "close": 32.05, "volume": 451567.0}, {"date": "2018-04-02", "close": 31.35, "volume": 206022.0}, {"date": "2018-04-03", "close": 33.1, "volume": 305490.0}, {"date": "2018-04-04", "close": 33.1, "volume": 243488.0}, {"date": "2018-04-05", "close": 33.75, "volume": 232833.0}, {"date": "2018-04-06", "close": 31.95, "volume": 241501.0}, {"date": "2018-04-09", "close": 31.85, "volume": 186649.0}, {"date": "2018-04-10", "close": 32.85, "volume": 196382.0}, {"date": "2018-04-11", "close": 32.6, "volume": 156265.0}, {"date": "2018-04-12", "close": 33.0, "volume": 207399.0}, {"date": "2018-04-13", "close": 32.35, "volume": 399329.0}, {"date": "2018-04-16", "close": 34.5, "volume": 273798.0}, {"date": "2018-04-17", "close": 35.45, "volume": 544116.0}, {"date": "2018-04-18", "close": 36.65, "volume": 290281.0}, {"date": "2018-04-19", "close": 34.65, "volume": 255423.0}, {"date": "2018-04-20", "close": 33.75, "volume": 232877.0}, {"date": "2018-04-23", "close": 34.1, "volume": 187327.0}, {"date": "2018-04-24", "close": 32.85, "volume": 176414.0}, {"date": "2018-04-25", "close": 33.25, "volume": 148397.0}, {"date": "2018-04-26", "close": 31.9, "volume": 226721.0}, {"date": "2018-04-27", "close": 32.55, "volume": 160188.0}, {"date": "2018-04-30", "close": 32.1, "volume": 136866.0}, {"date": "2018-05-01", "close": 32.1, "volume": 160539.0}, {"date": "2018-05-02", "close": 32.75, "volume": 142074.0}, {"date": "2018-05-03", "close": 33.55, "volume": 205904.0}, {"date": "2018-05-04", "close": 33.8, "volume": 144005.0}, {"date": "2018-05-07", "close": 34.45, "volume": 160629.0}, {"date": "2018-05-08", "close": 35.4, "volume": 263386.0}, {"date": "2018-05-09", "close": 36.55, "volume": 239180.0}, {"date": "2018-05-10", "close": 36.95, "volume": 402356.0}, {"date": "2018-05-11", "close": 47.3, "volume": 2344230.0}, {"date": "2018-05-14", "close": 47.6, "volume": 677451.0}, {"date": "2018-05-15", "close": 46.95, "volume": 558536.0}, {"date": "2018-05-16", "close": 48.05, "volume": 549845.0}, {"date": "2018-05-17", "close": 48.35, "volume": 578147.0}, {"date": "2018-05-18", "close": 47.75, "volume": 270892.0}, {"date": "2018-05-21", "close": 49.35, "volume": 220488.0}, {"date": "2018-05-22", "close": 48.05, "volume": 279162.0}, {"date": "2018-05-23", "close": 47.2, "volume": 545465.0}, {"date": "2018-05-24", "close": 48.1, "volume": 342554.0}, {"date": "2018-05-25", "close": 47.1, "volume": 368740.0}, {"date": "2018-05-29", "close": 47.35, "volume": 438255.0}, {"date": "2018-05-30", "close": 47.1, "volume": 572406.0}, {"date": "2018-05-31", "close": 47.45, "volume": 348435.0}, {"date": "2018-06-01", "close": 48.0, "volume": 210937.0}, {"date": "2018-06-04", "close": 46.4, "volume": 359310.0}, {"date": "2018-06-05", "close": 47.0, "volume": 413216.0}, {"date": "2018-06-06", "close": 47.5, "volume": 413168.0}, {"date": "2018-06-07", "close": 48.4, "volume": 321409.0}, {"date": "2018-06-08", "close": 48.9, "volume": 230827.0}, {"date": "2018-06-11", "close": 49.65, "volume": 251190.0}, {"date": "2018-06-12", "close": 49.6, "volume": 224156.0}, {"date": "2018-06-13", "close": 48.15, "volume": 599765.0}, {"date": "2018-06-14", "close": 47.6, "volume": 189213.0}, {"date": "2018-06-15", "close": 48.1, "volume": 313617.0}, {"date": "2018-06-18", "close": 47.4, "volume": 162000.0}, {"date": "2018-06-19", "close": 46.55, "volume": 298536.0}, {"date": "2018-06-20", "close": 47.5, "volume": 304841.0}, {"date": "2018-06-21", "close": 47.95, "volume": 381125.0}, {"date": "2018-06-22", "close": 47.8, "volume": 554531.0}, {"date": "2018-06-25", "close": 45.8, "volume": 287542.0}, {"date": "2018-06-26", "close": 46.1, "volume": 295528.0}, {"date": "2018-06-27", "close": 45.05, "volume": 254437.0}, {"date": "2018-06-28", "close": 46.3, "volume": 267069.0}, {"date": "2018-06-29", "close": 45.7, "volume": 274812.0}, {"date": "2018-07-02", "close": 46.05, "volume": 399026.0}, {"date": "2018-07-03", "close": 45.15, "volume": 183759.0}, {"date": "2018-07-05", "close": 45.2, "volume": 216012.0}, {"date": "2018-07-06", "close": 45.75, "volume": 206830.0}, {"date": "2018-07-09", "close": 46.8, "volume": 330139.0}, {"date": "2018-07-10", "close": 46.15, "volume": 270298.0}, {"date": "2018-07-11", "close": 44.25, "volume": 385472.0}, {"date": "2018-07-12", "close": 44.15, "volume": 182743.0}, {"date": "2018-07-13", "close": 44.5, "volume": 144171.0}, {"date": "2018-07-16", "close": 43.3, "volume": 235619.0}, {"date": "2018-07-17", "close": 44.8, "volume": 265035.0}, {"date": "2018-07-18", "close": 45.6, "volume": 215542.0}, {"date": "2018-07-19", "close": 46.7, "volume": 306151.0}, {"date": "2018-07-20", "close": 46.7, "volume": 272793.0}, {"date": "2018-07-23", "close": 47.55, "volume": 219858.0}, {"date": "2018-07-24", "close": 44.15, "volume": 524182.0}, {"date": "2018-07-25", "close": 45.4, "volume": 344176.0}, {"date": "2018-07-26", "close": 44.5, "volume": 330207.0}, {"date": "2018-07-27", "close": 44.4, "volume": 222523.0}, {"date": "2018-07-30", "close": 44.8, "volume": 366328.0}, {"date": "2018-07-31", "close": 46.55, "volume": 487096.0}, {"date": "2018-08-01", "close": 45.75, "volume": 820015.0}, {"date": "2018-08-02", "close": 48.35, "volume": 372982.0}, {"date": "2018-08-03", "close": 46.4, "volume": 215259.0}, {"date": "2018-08-06", "close": 47.45, "volume": 198989.0}, {"date": "2018-08-07", "close": 47.8, "volume": 315049.0}, {"date": "2018-08-08", "close": 47.8, "volume": 191819.0}, {"date": "2018-08-09", "close": 47.85, "volume": 244583.0}, {"date": "2018-08-10", "close": 47.0, "volume": 208674.0}, {"date": "2018-08-13", "close": 45.9, "volume": 308494.0}, {"date": "2018-08-14", "close": 46.3, "volume": 190409.0}, {"date": "2018-08-15", "close": 45.0, "volume": 258036.0}, {"date": "2018-08-16", "close": 45.75, "volume": 211480.0}, {"date": "2018-08-17", "close": 45.9, "volume": 192384.0}, {"date": "2018-08-20", "close": 47.1, "volume": 189069.0}, {"date": "2018-08-21", "close": 47.75, "volume": 236369.0}, {"date": "2018-08-22", "close": 47.5, "volume": 144475.0}, {"date": "2018-08-23", "close": 47.05, "volume": 152619.0}, {"date": "2018-08-24", "close": 47.25, "volume": 188185.0}, {"date": "2018-08-27", "close": 48.0, "volume": 299967.0}, {"date": "2018-08-28", "close": 47.65, "volume": 139696.0}, {"date": "2018-08-29", "close": 48.45, "volume": 137571.0}, {"date": "2018-08-30", "close": 48.25, "volume": 118312.0}, {"date": "2018-08-31", "close": 48.1, "volume": 153159.0}, {"date": "2018-09-04", "close": 48.6, "volume": 225367.0}, {"date": "2018-09-05", "close": 47.6, "volume": 238953.0}, {"date": "2018-09-06", "close": 48.8, "volume": 204628.0}, {"date": "2018-09-07", "close": 48.6, "volume": 142199.0}, {"date": "2018-09-10", "close": 50.8, "volume": 278160.0}, {"date": "2018-09-11", "close": 50.9, "volume": 240741.0}, {"date": "2018-09-12", "close": 50.6, "volume": 187157.0}, {"date": "2018-09-13", "close": 49.5, "volume": 202473.0}, {"date": "2018-09-14", "close": 49.25, "volume": 220304.0}, {"date": "2018-09-17", "close": 46.15, "volume": 384413.0}, {"date": "2018-09-18", "close": 47.0, "volume": 264354.0}, {"date": "2018-09-19", "close": 46.7, "volume": 219030.0}, {"date": "2018-09-20", "close": 47.1, "volume": 347245.0}, {"date": "2018-09-21", "close": 46.55, "volume": 548308.0}, {"date": "2018-09-24", "close": 47.35, "volume": 320416.0}, {"date": "2018-09-25", "close": 48.4, "volume": 343061.0}, {"date": "2018-09-26", "close": 49.4, "volume": 281361.0}, {"date": "2018-09-27", "close": 49.1, "volume": 247976.0}, {"date": "2018-09-28", "close": 48.55, "volume": 328398.0}, {"date": "2018-10-01", "close": 49.37, "volume": 336004.0}, {"date": "2018-10-02", "close": 46.67, "volume": 287167.0}, {"date": "2018-10-03", "close": 48.19, "volume": 191388.0}, {"date": "2018-10-04", "close": 47.68, "volume": 280904.0}, {"date": "2018-10-05", "close": 42.175, "volume": 733587.0}, {"date": "2018-10-08", "close": 42.7, "volume": 284477.0}, {"date": "2018-10-09", "close": 42.32, "volume": 296027.0}, {"date": "2018-10-10", "close": 40.71, "volume": 313126.0}, {"date": "2018-10-11", "close": 39.81, "volume": 325277.0}, {"date": "2018-10-12", "close": 39.73, "volume": 274113.0}, {"date": "2018-10-15", "close": 39.6, "volume": 208683.0}, {"date": "2018-10-16", "close": 41.07, "volume": 329159.0}, {"date": "2018-10-17", "close": 40.68, "volume": 177751.0}, {"date": "2018-10-18", "close": 38.58, "volume": 332048.0}, {"date": "2018-10-19", "close": 38.32, "volume": 266097.0}, {"date": "2018-10-22", "close": 38.69, "volume": 232471.0}, {"date": "2018-10-23", "close": 37.34, "volume": 344199.0}, {"date": "2018-10-24", "close": 34.77, "volume": 442657.0}, {"date": "2018-10-25", "close": 36.17, "volume": 295460.0}, {"date": "2018-10-26", "close": 35.33, "volume": 367281.0}, {"date": "2018-10-29", "close": 35.05, "volume": 360292.0}, {"date": "2018-10-30", "close": 35.81, "volume": 426497.0}, {"date": "2018-10-31", "close": 37.12, "volume": 330765.0}, {"date": "2018-11-01", "close": 36.9, "volume": 405352.0}, {"date": "2018-11-02", "close": 41.57, "volume": 838257.0}, {"date": "2018-11-05", "close": 41.29, "volume": 357929.0}, {"date": "2018-11-06", "close": 41.12, "volume": 307155.0}, {"date": "2018-11-07", "close": 42.15, "volume": 281971.0}, {"date": "2018-11-08", "close": 41.49, "volume": 231994.0}, {"date": "2018-11-09", "close": 39.9, "volume": 267694.0}, {"date": "2018-11-12", "close": 39.85, "volume": 285267.0}, {"date": "2018-11-13", "close": 39.63, "volume": 288997.0}, {"date": "2018-11-14", "close": 39.37, "volume": 171175.0}, {"date": "2018-11-15", "close": 40.77, "volume": 186075.0}, {"date": "2018-11-16", "close": 40.14, "volume": 316033.0}, {"date": "2018-11-19", "close": 39.69, "volume": 305636.0}, {"date": "2018-11-20", "close": 38.16, "volume": 390409.0}, {"date": "2018-11-21", "close": 39.2, "volume": 194492.0}, {"date": "2018-11-23", "close": 39.22, "volume": 80977.0}, {"date": "2018-11-26", "close": 39.3, "volume": 255914.0}, {"date": "2018-11-27", "close": 38.5, "volume": 304827.0}, {"date": "2018-11-28", "close": 39.87, "volume": 248556.0}, {"date": "2018-11-29", "close": 39.33, "volume": 150452.0}, {"date": "2018-11-30", "close": 40.26, "volume": 242552.0}, {"date": "2018-12-03", "close": 40.03, "volume": 294903.0}, {"date": "2018-12-04", "close": 37.54, "volume": 297602.0}, {"date": "2018-12-06", "close": 38.19, "volume": 358801.0}, {"date": "2018-12-07", "close": 35.75, "volume": 262947.0}, {"date": "2018-12-10", "close": 35.7, "volume": 296281.0}, {"date": "2018-12-11", "close": 36.07, "volume": 203891.0}, {"date": "2018-12-12", "close": 36.49, "volume": 181896.0}, {"date": "2018-12-13", "close": 35.58, "volume": 279998.0}, {"date": "2018-12-14", "close": 35.0, "volume": 187486.0}, {"date": "2018-12-17", "close": 35.09, "volume": 330432.0}, {"date": "2018-12-18", "close": 36.0, "volume": 343425.0}, {"date": "2018-12-19", "close": 35.0, "volume": 246156.0}, {"date": "2018-12-20", "close": 34.52, "volume": 238234.0}, {"date": "2018-12-21", "close": 33.33, "volume": 405496.0}, {"date": "2018-12-24", "close": 32.74, "volume": 128398.0}, {"date": "2018-12-26", "close": 34.15, "volume": 146654.0}, {"date": "2018-12-27", "close": 34.35, "volume": 188835.0}, {"date": "2018-12-28", "close": 34.85, "volume": 261184.0}, {"date": "2018-12-31", "close": 34.26, "volume": 252931.0}, {"date": "2019-01-02", "close": 34.56, "volume": 279960.0}, {"date": "2019-01-03", "close": 33.88, "volume": 283924.0}, {"date": "2019-01-04", "close": 35.78, "volume": 292620.0}, {"date": "2019-01-07", "close": 36.51, "volume": 296675.0}, {"date": "2019-01-08", "close": 38.0, "volume": 333925.0}, {"date": "2019-01-09", "close": 39.08, "volume": 310215.0}, {"date": "2019-01-10", "close": 39.18, "volume": 216015.0}, {"date": "2019-01-11", "close": 39.22, "volume": 228684.0}, {"date": "2019-01-14", "close": 37.81, "volume": 270397.0}, {"date": "2019-01-15", "close": 37.76, "volume": 278055.0}, {"date": "2019-01-16", "close": 37.44, "volume": 325381.0}, {"date": "2019-01-17", "close": 38.53, "volume": 471019.0}, {"date": "2019-01-18", "close": 39.38, "volume": 271071.0}, {"date": "2019-01-22", "close": 38.36, "volume": 267634.0}, {"date": "2019-01-23", "close": 38.29, "volume": 147746.0}, {"date": "2019-01-24", "close": 37.93, "volume": 196803.0}, {"date": "2019-01-25", "close": 38.93, "volume": 186619.0}, {"date": "2019-01-28", "close": 39.39, "volume": 326865.0}, {"date": "2019-01-29", "close": 39.91, "volume": 367228.0}, {"date": "2019-01-30", "close": 41.06, "volume": 457968.0}, {"date": "2019-01-31", "close": 37.62, "volume": 957085.0}, {"date": "2019-02-01", "close": 36.73, "volume": 668239.0}, {"date": "2019-02-04", "close": 37.84, "volume": 392624.0}, {"date": "2019-02-05", "close": 38.22, "volume": 248083.0}, {"date": "2019-02-06", "close": 37.26, "volume": 197406.0}, {"date": "2019-02-07", "close": 37.43, "volume": 232550.0}, {"date": "2019-02-08", "close": 37.12, "volume": 194937.0}, {"date": "2019-02-11", "close": 37.37, "volume": 203155.0}, {"date": "2019-02-12", "close": 38.42, "volume": 232431.0}, {"date": "2019-02-13", "close": 38.9, "volume": 215832.0}, {"date": "2019-02-14", "close": 39.32, "volume": 299101.0}, {"date": "2019-02-15", "close": 38.82, "volume": 168692.0}, {"date": "2019-02-19", "close": 38.94, "volume": 194681.0}, {"date": "2019-02-20", "close": 38.61, "volume": 522274.0}, {"date": "2019-02-21", "close": 37.75, "volume": 298498.0}, {"date": "2019-02-22", "close": 37.13, "volume": 275467.0}, {"date": "2019-02-25", "close": 37.54, "volume": 238304.0}, {"date": "2019-02-26", "close": 36.51, "volume": 269228.0}, {"date": "2019-02-27", "close": 35.51, "volume": 243871.0}, {"date": "2019-02-28", "close": 34.83, "volume": 211632.0}, {"date": "2019-03-01", "close": 35.31, "volume": 227113.0}, {"date": "2019-03-04", "close": 34.69, "volume": 409585.0}, {"date": "2019-03-05", "close": 33.76, "volume": 353510.0}, {"date": "2019-03-06", "close": 33.34, "volume": 385571.0}, {"date": "2019-03-07", "close": 33.67, "volume": 245734.0}, {"date": "2019-03-08", "close": 33.72, "volume": 223973.0}, {"date": "2019-03-11", "close": 34.54, "volume": 228377.0}, {"date": "2019-03-12", "close": 33.61, "volume": 372910.0}, {"date": "2019-03-13", "close": 33.99, "volume": 174334.0}, {"date": "2019-03-14", "close": 33.75, "volume": 176006.0}, {"date": "2019-03-15", "close": 33.1, "volume": 427005.0}, {"date": "2019-03-18", "close": 33.34, "volume": 211089.0}, {"date": "2019-03-19", "close": 31.91, "volume": 228129.0}, {"date": "2019-03-20", "close": 31.6, "volume": 305692.0}, {"date": "2019-03-21", "close": 31.91, "volume": 226592.0}, {"date": "2019-03-22", "close": 30.78, "volume": 278109.0}, {"date": "2019-03-25", "close": 30.55, "volume": 274229.0}, {"date": "2019-03-26", "close": 31.28, "volume": 258765.0}, {"date": "2019-03-27", "close": 31.33, "volume": 250968.0}, {"date": "2019-03-28", "close": 31.59, "volume": 178641.0}, {"date": "2019-03-29", "close": 30.79, "volume": 331474.0}, {"date": "2019-04-01", "close": 32.81, "volume": 379073.0}, {"date": "2019-04-02", "close": 32.12, "volume": 224850.0}, {"date": "2019-04-03", "close": 32.42, "volume": 240082.0}, {"date": "2019-04-04", "close": 33.19, "volume": 175719.0}, {"date": "2019-04-05", "close": 33.16, "volume": 218605.0}, {"date": "2019-04-08", "close": 32.91, "volume": 207878.0}, {"date": "2019-04-09", "close": 32.56, "volume": 254613.0}, {"date": "2019-04-10", "close": 33.09, "volume": 197034.0}, {"date": "2019-04-11", "close": 33.69, "volume": 262346.0}, {"date": "2019-04-12", "close": 33.69, "volume": 216599.0}, {"date": "2019-04-15", "close": 32.42, "volume": 197439.0}, {"date": "2019-04-16", "close": 33.34, "volume": 308210.0}, {"date": "2019-04-17", "close": 33.47, "volume": 300423.0}, {"date": "2019-04-18", "close": 33.06, "volume": 167453.0}, {"date": "2019-04-22", "close": 32.68, "volume": 200074.0}, {"date": "2019-04-23", "close": 32.93, "volume": 161469.0}, {"date": "2019-04-24", "close": 33.5, "volume": 117229.0}, {"date": "2019-04-25", "close": 31.32, "volume": 292207.0}, {"date": "2019-04-26", "close": 31.57, "volume": 164464.0}, {"date": "2019-04-29", "close": 31.1, "volume": 304827.0}, {"date": "2019-04-30", "close": 30.56, "volume": 227016.0}, {"date": "2019-05-01", "close": 30.35, "volume": 343626.0}, {"date": "2019-05-02", "close": 30.49, "volume": 415003.0}, {"date": "2019-05-03", "close": 30.2, "volume": 666469.0}, {"date": "2019-05-06", "close": 30.02, "volume": 335960.0}, {"date": "2019-05-07", "close": 29.23, "volume": 354495.0}, {"date": "2019-05-08", "close": 28.88, "volume": 190663.0}, {"date": "2019-05-09", "close": 28.85, "volume": 243626.0}, {"date": "2019-05-10", "close": 28.65, "volume": 243704.0}, {"date": "2019-05-13", "close": 27.82, "volume": 438875.0}, {"date": "2019-05-14", "close": 28.92, "volume": 314440.0}, {"date": "2019-05-15", "close": 28.99, "volume": 261233.0}, {"date": "2019-05-16", "close": 29.36, "volume": 520921.0}, {"date": "2019-05-17", "close": 28.16, "volume": 247061.0}, {"date": "2019-05-20", "close": 28.06, "volume": 341216.0}, {"date": "2019-05-21", "close": 27.77, "volume": 367153.0}, {"date": "2019-05-22", "close": 27.82, "volume": 282460.0}, {"date": "2019-05-23", "close": 26.57, "volume": 388841.0}, {"date": "2019-05-24", "close": 26.43, "volume": 180060.0}, {"date": "2019-05-28", "close": 25.92, "volume": 206062.0}, {"date": "2019-05-29", "close": 25.13, "volume": 559655.0}, {"date": "2019-05-30", "close": 25.4, "volume": 326810.0}, {"date": "2019-05-31", "close": 25.07, "volume": 175062.0}, {"date": "2019-06-03", "close": 25.06, "volume": 250427.0}, {"date": "2019-06-04", "close": 26.17, "volume": 308397.0}, {"date": "2019-06-05", "close": 25.62, "volume": 210416.0}, {"date": "2019-06-06", "close": 25.49, "volume": 152814.0}, {"date": "2019-06-07", "close": 25.59, "volume": 114109.0}, {"date": "2019-06-10", "close": 26.23, "volume": 260038.0}, {"date": "2019-06-11", "close": 26.54, "volume": 335890.0}, {"date": "2019-06-12", "close": 26.71, "volume": 202791.0}, {"date": "2019-06-13", "close": 27.38, "volume": 314508.0}, {"date": "2019-06-14", "close": 26.84, "volume": 132436.0}, {"date": "2019-06-17", "close": 26.38, "volume": 172836.0}, {"date": "2019-06-18", "close": 26.79, "volume": 241140.0}, {"date": "2019-06-19", "close": 26.35, "volume": 226317.0}, {"date": "2019-06-20", "close": 26.76, "volume": 183910.0}, {"date": "2019-06-21", "close": 26.82, "volume": 409064.0}, {"date": "2019-06-24", "close": 26.31, "volume": 188046.0}, {"date": "2019-06-25", "close": 25.34, "volume": 412451.0}, {"date": "2019-06-26", "close": 26.23, "volume": 139894.0}, {"date": "2019-06-27", "close": 26.91, "volume": 142298.0}, {"date": "2019-06-28", "close": 28.11, "volume": 471682.0}, {"date": "2019-07-01", "close": 27.81, "volume": 235445.0}, {"date": "2019-07-02", "close": 27.12, "volume": 193598.0}, {"date": "2019-07-03", "close": 27.45, "volume": 91503.0}, {"date": "2019-07-05", "close": 27.24, "volume": 108950.0}, {"date": "2019-07-08", "close": 26.85, "volume": 158824.0}, {"date": "2019-07-09", "close": 26.55, "volume": 226467.0}, {"date": "2019-07-10", "close": 25.33, "volume": 276800.0}, {"date": "2019-07-11", "close": 25.69, "volume": 205154.0}, {"date": "2019-07-12", "close": 26.9, "volume": 231063.0}, {"date": "2019-07-15", "close": 26.4, "volume": 147845.0}, {"date": "2019-07-16", "close": 26.94, "volume": 237965.0}, {"date": "2019-07-17", "close": 26.33, "volume": 176776.0}, {"date": "2019-07-18", "close": 26.25, "volume": 169310.0}, {"date": "2019-07-19", "close": 26.36, "volume": 219090.0}, {"date": "2019-07-22", "close": 26.75, "volume": 285699.0}, {"date": "2019-07-23", "close": 27.76, "volume": 401613.0}, {"date": "2019-07-24", "close": 28.42, "volume": 343403.0}, {"date": "2019-07-25", "close": 27.23, "volume": 343694.0}, {"date": "2019-07-26", "close": 27.97, "volume": 168303.0}, {"date": "2019-07-29", "close": 27.95, "volume": 383684.0}, {"date": "2019-07-30", "close": 28.78, "volume": 348947.0}, {"date": "2019-07-31", "close": 29.93, "volume": 704372.0}, {"date": "2019-08-01", "close": 29.1, "volume": 361224.0}, {"date": "2019-08-02", "close": 28.7, "volume": 229552.0}, {"date": "2019-08-05", "close": 27.73, "volume": 221056.0}, {"date": "2019-08-06", "close": 28.51, "volume": 153010.0}, {"date": "2019-08-07", "close": 27.88, "volume": 228537.0}, {"date": "2019-08-08", "close": 28.54, "volume": 217763.0}, {"date": "2019-08-09", "close": 28.26, "volume": 231606.0}, {"date": "2019-08-12", "close": 28.12, "volume": 246064.0}, {"date": "2019-08-13", "close": 29.36, "volume": 181277.0}, {"date": "2019-08-14", "close": 28.03, "volume": 307501.0}, {"date": "2019-08-15", "close": 27.2, "volume": 286140.0}, {"date": "2019-08-16", "close": 28.38, "volume": 115433.0}, {"date": "2019-08-19", "close": 29.52, "volume": 258979.0}, {"date": "2019-08-20", "close": 29.16, "volume": 266631.0}, {"date": "2019-08-21", "close": 29.57, "volume": 138197.0}, {"date": "2019-08-22", "close": 29.11, "volume": 141023.0}, {"date": "2019-08-23", "close": 27.88, "volume": 184414.0}, {"date": "2019-08-26", "close": 28.41, "volume": 191365.0}, {"date": "2019-08-27", "close": 28.45, "volume": 204730.0}, {"date": "2019-08-28", "close": 28.89, "volume": 226246.0}, {"date": "2019-08-29", "close": 29.45, "volume": 92325.0}, {"date": "2019-08-30", "close": 29.61, "volume": 96201.0}, {"date": "2019-09-03", "close": 29.08, "volume": 259436.0}, {"date": "2019-09-04", "close": 29.76, "volume": 252854.0}, {"date": "2019-09-05", "close": 29.87, "volume": 188085.0}, {"date": "2019-09-06", "close": 29.68, "volume": 111328.0}, {"date": "2019-09-09", "close": 30.62, "volume": 206347.0}, {"date": "2019-09-10", "close": 31.41, "volume": 216634.0}, {"date": "2019-09-11", "close": 31.68, "volume": 214954.0}, {"date": "2019-09-12", "close": 31.41, "volume": 246796.0}, {"date": "2019-09-13", "close": 31.22, "volume": 230920.0}, {"date": "2019-09-16", "close": 31.21, "volume": 216193.0}, {"date": "2019-09-17", "close": 30.84, "volume": 179970.0}, {"date": "2019-09-18", "close": 30.48, "volume": 143367.0}, {"date": "2019-09-19", "close": 30.17, "volume": 172292.0}, {"date": "2019-09-20", "close": 30.69, "volume": 501567.0}, {"date": "2019-09-23", "close": 30.87, "volume": 151347.0}, {"date": "2019-09-24", "close": 30.74, "volume": 226700.0}, {"date": "2019-09-25", "close": 31.7, "volume": 198039.0}, {"date": "2019-09-26", "close": 31.97, "volume": 170055.0}, {"date": "2019-09-27", "close": 30.73, "volume": 247309.0}, {"date": "2019-09-30", "close": 30.45, "volume": 238816.0}, {"date": "2019-10-01", "close": 29.39, "volume": 174019.0}, {"date": "2019-10-02", "close": 27.53, "volume": 278392.0}, {"date": "2019-10-03", "close": 28.08, "volume": 260028.0}, {"date": "2019-10-04", "close": 28.19, "volume": 171107.0}, {"date": "2019-10-07", "close": 28.37, "volume": 331511.0}, {"date": "2019-10-08", "close": 27.56, "volume": 170421.0}, {"date": "2019-10-09", "close": 27.8, "volume": 133209.0}, {"date": "2019-10-10", "close": 27.99, "volume": 145901.0}, {"date": "2019-10-11", "close": 28.81, "volume": 158451.0}, {"date": "2019-10-14", "close": 29.18, "volume": 257489.0}, {"date": "2019-10-15", "close": 29.35, "volume": 186015.0}, {"date": "2019-10-16", "close": 30.39, "volume": 224589.0}, {"date": "2019-10-17", "close": 30.38, "volume": 222301.0}, {"date": "2019-10-18", "close": 30.275, "volume": 152119.0}, {"date": "2019-10-21", "close": 30.53, "volume": 261522.0}, {"date": "2019-10-22", "close": 30.02, "volume": 157640.0}, {"date": "2019-10-23", "close": 30.42, "volume": 100437.0}, {"date": "2019-10-24", "close": 29.88, "volume": 157959.0}, {"date": "2019-10-25", "close": 30.73, "volume": 133751.0}, {"date": "2019-10-28", "close": 30.71, "volume": 100156.0}, {"date": "2019-10-29", "close": 30.59, "volume": 126668.0}, {"date": "2019-10-30", "close": 29.53, "volume": 93888.0}, {"date": "2019-10-31", "close": 28.89, "volume": 215084.0}, {"date": "2019-11-01", "close": 29.54, "volume": 180196.0}, {"date": "2019-11-04", "close": 31.37, "volume": 209040.0}, {"date": "2019-11-05", "close": 31.61, "volume": 139735.0}, {"date": "2019-11-06", "close": 31.28, "volume": 102524.0}, {"date": "2019-11-07", "close": 31.27, "volume": 101470.0}, {"date": "2019-11-08", "close": 31.17, "volume": 101499.0}, {"date": "2019-11-11", "close": 31.2, "volume": 146104.0}, {"date": "2019-11-12", "close": 30.35, "volume": 206500.0}, {"date": "2019-11-13", "close": 29.27, "volume": 189935.0}, {"date": "2019-11-14", "close": 29.68, "volume": 131817.0}, {"date": "2019-11-15", "close": 29.19, "volume": 111626.0}, {"date": "2019-11-18", "close": 28.66, "volume": 87652.0}, {"date": "2019-11-19", "close": 28.62, "volume": 141655.0}, {"date": "2019-11-20", "close": 28.4, "volume": 224924.0}, {"date": "2019-11-21", "close": 28.45, "volume": 133396.0}, {"date": "2019-11-22", "close": 28.21, "volume": 98287.0}, {"date": "2019-11-25", "close": 28.84, "volume": 107128.0}, {"date": "2019-11-26", "close": 29.08, "volume": 158886.0}, {"date": "2019-11-27", "close": 29.15, "volume": 74469.0}, {"date": "2019-11-29", "close": 28.78, "volume": 48182.0}, {"date": "2019-12-02", "close": 28.01, "volume": 161124.0}, {"date": "2019-12-03", "close": 26.99, "volume": 262730.0}, {"date": "2019-12-04", "close": 27.0, "volume": 192075.0}, {"date": "2019-12-05", "close": 26.975, "volume": 255770.0}, {"date": "2019-12-06", "close": 27.72, "volume": 206876.0}, {"date": "2019-12-09", "close": 27.95, "volume": 171149.0}, {"date": "2019-12-10", "close": 27.92, "volume": 133371.0}, {"date": "2019-12-11", "close": 27.93, "volume": 126859.0}, {"date": "2019-12-12", "close": 28.44, "volume": 157975.0}, {"date": "2019-12-13", "close": 27.45, "volume": 180058.0}, {"date": "2019-12-16", "close": 28.38, "volume": 199523.0}, {"date": "2019-12-17", "close": 28.32, "volume": 134391.0}, {"date": "2019-12-18", "close": 27.95, "volume": 147821.0}, {"date": "2019-12-19", "close": 27.93, "volume": 172049.0}, {"date": "2019-12-20", "close": 28.07, "volume": 524464.0}, {"date": "2019-12-23", "close": 27.16, "volume": 129931.0}, {"date": "2019-12-24", "close": 27.33, "volume": 48866.0}, {"date": "2019-12-26", "close": 27.34, "volume": 111685.0}, {"date": "2019-12-27", "close": 27.43, "volume": 112669.0}, {"date": "2019-12-30", "close": 27.22, "volume": 87926.0}, {"date": "2019-12-31", "close": 27.6, "volume": 149810.0}, {"date": "2020-01-02", "close": 27.9, "volume": 133203.0}, {"date": "2020-01-03", "close": 27.57, "volume": 161356.0}, {"date": "2020-01-06", "close": 27.21, "volume": 143936.0}, {"date": "2020-01-07", "close": 27.4, "volume": 110876.0}, {"date": "2020-01-08", "close": 27.52, "volume": 86719.0}, {"date": "2020-01-09", "close": 27.52, "volume": 126696.0}, {"date": "2020-01-10", "close": 27.35, "volume": 82805.0}, {"date": "2020-01-13", "close": 27.96, "volume": 197718.0}, {"date": "2020-01-14", "close": 28.19, "volume": 202639.0}, {"date": "2020-01-15", "close": 28.37, "volume": 117954.0}, {"date": "2020-01-16", "close": 28.76, "volume": 89905.0}, {"date": "2020-01-17", "close": 28.09, "volume": 178840.0}, {"date": "2020-01-21", "close": 27.34, "volume": 156006.0}, {"date": "2020-01-22", "close": 27.0, "volume": 90868.0}, {"date": "2020-01-23", "close": 26.78, "volume": 207399.0}, {"date": "2020-01-24", "close": 26.2, "volume": 110758.0}, {"date": "2020-01-27", "close": 25.43, "volume": 144458.0}, {"date": "2020-01-28", "close": 25.19, "volume": 179276.0}, {"date": "2020-01-29", "close": 25.18, "volume": 153415.0}, {"date": "2020-01-30", "close": 25.63, "volume": 164404.0}, {"date": "2020-01-31", "close": 22.31, "volume": 450924.0}, {"date": "2020-02-03", "close": 23.17, "volume": 286266.0}, {"date": "2020-02-04", "close": 22.63, "volume": 210046.0}, {"date": "2020-02-05", "close": 23.05, "volume": 268305.0}, {"date": "2020-02-06", "close": 23.2, "volume": 239111.0}, {"date": "2020-02-07", "close": 23.08, "volume": 170232.0}, {"date": "2020-02-10", "close": 23.16, "volume": 254863.0}, {"date": "2020-02-11", "close": 23.0, "volume": 238866.0}, {"date": "2020-02-12", "close": 24.17, "volume": 257882.0}, {"date": "2020-02-13", "close": 24.45, "volume": 241417.0}, {"date": "2020-02-14", "close": 24.44, "volume": 306263.0}, {"date": "2020-02-18", "close": 24.52, "volume": 274712.0}, {"date": "2020-02-19", "close": 24.86, "volume": 257009.0}, {"date": "2020-02-20", "close": 25.1, "volume": 201692.0}, {"date": "2020-02-21", "close": 24.8, "volume": 147038.0}, {"date": "2020-02-24", "close": 22.99, "volume": 192399.0}, {"date": "2020-02-25", "close": 21.06, "volume": 214151.0}, {"date": "2020-02-26", "close": 20.44, "volume": 236497.0}, {"date": "2020-02-27", "close": 19.34, "volume": 364474.0}, {"date": "2020-02-28", "close": 19.81, "volume": 382594.0}, {"date": "2020-03-02", "close": 20.05, "volume": 374505.0}, {"date": "2020-03-03", "close": 20.15, "volume": 314036.0}, {"date": "2020-03-04", "close": 20.63, "volume": 194978.0}, {"date": "2020-03-05", "close": 19.6, "volume": 316588.0}, {"date": "2020-03-06", "close": 19.63, "volume": 255788.0}, {"date": "2020-03-09", "close": 19.13, "volume": 402707.0}, {"date": "2020-03-10", "close": 19.84, "volume": 359481.0}, {"date": "2020-03-11", "close": 18.45, "volume": 237872.0}, {"date": "2020-03-12", "close": 17.49, "volume": 341300.0}, {"date": "2020-03-13", "close": 18.8, "volume": 311928.0}, {"date": "2020-03-16", "close": 16.75, "volume": 269529.0}, {"date": "2020-03-17", "close": 19.28, "volume": 414057.0}, {"date": "2020-03-18", "close": 21.09, "volume": 501538.0}, {"date": "2020-03-19", "close": 19.71, "volume": 428555.0}, {"date": "2020-03-20", "close": 19.29, "volume": 448039.0}, {"date": "2020-03-23", "close": 19.74, "volume": 356582.0}, {"date": "2020-03-24", "close": 19.1, "volume": 320177.0}, {"date": "2020-03-25", "close": 18.92, "volume": 286112.0}, {"date": "2020-03-26", "close": 19.5, "volume": 201764.0}, {"date": "2020-03-27", "close": 19.38, "volume": 165907.0}, {"date": "2020-03-30", "close": 19.99, "volume": 224181.0}, {"date": "2020-03-31", "close": 17.52, "volume": 492179.0}, {"date": "2020-04-01", "close": 16.11, "volume": 285340.0}, {"date": "2020-04-02", "close": 16.95, "volume": 206783.0}, {"date": "2020-04-03", "close": 16.68, "volume": 284029.0}, {"date": "2020-04-06", "close": 18.49, "volume": 187984.0}, {"date": "2020-04-07", "close": 19.19, "volume": 228655.0}, {"date": "2020-04-08", "close": 20.45, "volume": 250877.0}, {"date": "2020-04-09", "close": 20.5, "volume": 211987.0}, {"date": "2020-04-13", "close": 19.66, "volume": 137063.0}, {"date": "2020-04-14", "close": 19.17, "volume": 264766.0}, {"date": "2020-04-15", "close": 18.45, "volume": 124673.0}, {"date": "2020-04-16", "close": 18.39, "volume": 216614.0}, {"date": "2020-04-17", "close": 19.5, "volume": 207044.0}, {"date": "2020-04-20", "close": 18.05, "volume": 176369.0}, {"date": "2020-04-21", "close": 17.27, "volume": 173294.0}, {"date": "2020-04-22", "close": 17.53, "volume": 134998.0}, {"date": "2020-04-23", "close": 18.23, "volume": 236254.0}, {"date": "2020-04-24", "close": 18.69, "volume": 128234.0}, {"date": "2020-04-27", "close": 19.65, "volume": 97355.0}, {"date": "2020-04-28", "close": 20.28, "volume": 150094.0}, {"date": "2020-04-29", "close": 21.66, "volume": 304346.0}, {"date": "2020-04-30", "close": 20.37, "volume": 398693.0}, {"date": "2020-05-01", "close": 20.72, "volume": 154710.0}, {"date": "2020-05-04", "close": 19.24, "volume": 186740.0}, {"date": "2020-05-05", "close": 21.93, "volume": 310446.0}, {"date": "2020-05-06", "close": 20.62, "volume": 198118.0}, {"date": "2020-05-07", "close": 20.8, "volume": 230945.0}, {"date": "2020-05-08", "close": 21.5, "volume": 129101.0}, {"date": "2020-05-11", "close": 21.01, "volume": 131596.0}, {"date": "2020-05-12", "close": 20.335, "volume": 139625.0}, {"date": "2020-05-13", "close": 19.12, "volume": 156095.0}, {"date": "2020-05-14", "close": 19.15, "volume": 280018.0}, {"date": "2020-05-15", "close": 19.37, "volume": 149660.0}, {"date": "2020-05-18", "close": 20.59, "volume": 301321.0}, {"date": "2020-05-19", "close": 20.11, "volume": 272810.0}, {"date": "2020-05-20", "close": 20.81, "volume": 152728.0}, {"date": "2020-05-21", "close": 20.53, "volume": 128793.0}, {"date": "2020-05-22", "close": 21.25, "volume": 113460.0}, {"date": "2020-05-26", "close": 21.94, "volume": 128498.0}, {"date": "2020-05-27", "close": 22.83, "volume": 201107.0}, {"date": "2020-05-28", "close": 22.4, "volume": 148485.0}, {"date": "2020-05-29", "close": 22.39, "volume": 149879.0}, {"date": "2020-06-01", "close": 22.25, "volume": 167928.0}, {"date": "2020-06-02", "close": 21.89, "volume": 90605.0}, {"date": "2020-06-03", "close": 24.21, "volume": 238052.0}, {"date": "2020-06-04", "close": 24.66, "volume": 255314.0}, {"date": "2020-06-05", "close": 25.65, "volume": 244844.0}, {"date": "2020-06-08", "close": 25.65, "volume": 180562.0}, {"date": "2020-06-09", "close": 26.025, "volume": 200356.0}, {"date": "2020-06-10", "close": 25.55, "volume": 246499.0}, {"date": "2020-06-11", "close": 22.81, "volume": 187584.0}, {"date": "2020-06-12", "close": 23.2, "volume": 155551.0}, {"date": "2020-06-15", "close": 23.27, "volume": 161131.0}, {"date": "2020-06-16", "close": 23.91, "volume": 219648.0}, {"date": "2020-06-17", "close": 25.02, "volume": 256026.0}, {"date": "2020-06-18", "close": 24.76, "volume": 351647.0}, {"date": "2020-06-19", "close": 24.97, "volume": 533609.0}, {"date": "2020-06-22", "close": 24.94, "volume": 233539.0}, {"date": "2020-06-23", "close": 25.11, "volume": 222588.0}, {"date": "2020-06-24", "close": 24.21, "volume": 233703.0}, {"date": "2020-06-25", "close": 24.44, "volume": 160002.0}, {"date": "2020-06-26", "close": 24.42, "volume": 338166.0}, {"date": "2020-06-29", "close": 25.42, "volume": 243671.0}, {"date": "2020-06-30", "close": 26.51, "volume": 256448.0}, {"date": "2020-07-01", "close": 25.59, "volume": 386680.0}, {"date": "2020-07-02", "close": 25.66, "volume": 151632.0}, {"date": "2020-07-06", "close": 25.84, "volume": 286471.0}, {"date": "2020-07-07", "close": 28.08, "volume": 362736.0}, {"date": "2020-07-08", "close": 28.03, "volume": 182957.0}, {"date": "2020-07-09", "close": 26.68, "volume": 165483.0}, {"date": "2020-07-10", "close": 27.82, "volume": 173279.0}, {"date": "2020-07-13", "close": 27.07, "volume": 190763.0}, {"date": "2020-07-14", "close": 28.18, "volume": 130269.0}, {"date": "2020-07-15", "close": 29.43, "volume": 321804.0}, {"date": "2020-07-16", "close": 30.35, "volume": 173415.0}, {"date": "2020-07-17", "close": 30.97, "volume": 297559.0}, {"date": "2020-07-20", "close": 30.14, "volume": 193707.0}, {"date": "2020-07-21", "close": 31.49, "volume": 295993.0}, {"date": "2020-07-22", "close": 30.69, "volume": 119784.0}, {"date": "2020-07-23", "close": 30.61, "volume": 169405.0}, {"date": "2020-07-24", "close": 30.58, "volume": 116177.0}, {"date": "2020-07-27", "close": 32.44, "volume": 490798.0}, {"date": "2020-07-28", "close": 32.11, "volume": 346827.0}, {"date": "2020-07-29", "close": 31.0, "volume": 374220.0}, {"date": "2020-07-30", "close": 30.9, "volume": 180141.0}, {"date": "2020-07-31", "close": 30.39, "volume": 224123.0}, {"date": "2020-08-03", "close": 31.3, "volume": 194553.0}, {"date": "2020-08-04", "close": 31.33, "volume": 218665.0}, {"date": "2020-08-05", "close": 31.01, "volume": 247394.0}, {"date": "2020-08-06", "close": 30.05, "volume": 271130.0}, {"date": "2020-08-07", "close": 31.38, "volume": 147310.0}, {"date": "2020-08-10", "close": 32.33, "volume": 162204.0}, {"date": "2020-08-11", "close": 33.01, "volume": 211835.0}, {"date": "2020-08-12", "close": 32.61, "volume": 257044.0}, {"date": "2020-08-13", "close": 32.21, "volume": 137252.0}, {"date": "2020-08-14", "close": 32.1, "volume": 116722.0}, {"date": "2020-08-17", "close": 32.1, "volume": 116622.0}, {"date": "2020-08-18", "close": 31.69, "volume": 140199.0}, {"date": "2020-08-19", "close": 32.18, "volume": 144448.0}, {"date": "2020-08-20", "close": 32.14, "volume": 140902.0}, {"date": "2020-08-21", "close": 32.13, "volume": 120940.0}, {"date": "2020-08-24", "close": 33.43, "volume": 176063.0}, {"date": "2020-08-25", "close": 33.5, "volume": 146544.0}, {"date": "2020-08-26", "close": 33.29, "volume": 88306.0}, {"date": "2020-08-27", "close": 34.81, "volume": 192384.0}, {"date": "2020-08-28", "close": 34.49, "volume": 204774.0}, {"date": "2020-08-31", "close": 33.82, "volume": 207295.0}, {"date": "2020-09-01", "close": 34.76, "volume": 201975.0}, {"date": "2020-09-02", "close": 34.44, "volume": 146149.0}, {"date": "2020-09-03", "close": 33.27, "volume": 170690.0}, {"date": "2020-09-04", "close": 32.92, "volume": 156300.0}, {"date": "2020-09-08", "close": 32.13, "volume": 171995.0}, {"date": "2020-09-09", "close": 33.25, "volume": 184467.0}, {"date": "2020-09-10", "close": 33.13, "volume": 150727.0}, {"date": "2020-09-11", "close": 32.45, "volume": 175942.0}, {"date": "2020-09-14", "close": 31.8, "volume": 214120.0}, {"date": "2020-09-15", "close": 32.37, "volume": 105407.0}, {"date": "2020-09-16", "close": 32.12, "volume": 168418.0}, {"date": "2020-09-17", "close": 31.6, "volume": 157834.0}, {"date": "2020-09-18", "close": 30.67, "volume": 574419.0}, {"date": "2020-09-21", "close": 29.39, "volume": 229346.0}, {"date": "2020-09-22", "close": 29.28, "volume": 169422.0}, {"date": "2020-09-23", "close": 29.97, "volume": 282644.0}, {"date": "2020-09-24", "close": 30.52, "volume": 437003.0}, {"date": "2020-09-25", "close": 30.14, "volume": 188126.0}, {"date": "2020-09-28", "close": 31.39, "volume": 198942.0}, {"date": "2020-09-29", "close": 32.24, "volume": 397764.0}, {"date": "2020-09-30", "close": 31.06, "volume": 242856.0}, {"date": "2020-10-01", "close": 31.02, "volume": 311109.0}, {"date": "2020-10-02", "close": 31.66, "volume": 126283.0}, {"date": "2020-10-05", "close": 33.35, "volume": 146863.0}, {"date": "2020-10-06", "close": 33.5, "volume": 287162.0}, {"date": "2020-10-07", "close": 34.41, "volume": 281546.0}, {"date": "2020-10-08", "close": 35.79, "volume": 199208.0}, {"date": "2020-10-09", "close": 35.0, "volume": 164483.0}, {"date": "2020-10-12", "close": 35.3, "volume": 90287.0}, {"date": "2020-10-13", "close": 34.29, "volume": 184936.0}, {"date": "2020-10-14", "close": 34.57, "volume": 139426.0}, {"date": "2020-10-15", "close": 35.29, "volume": 81806.0}, {"date": "2020-10-16", "close": 33.49, "volume": 134244.0}, {"date": "2020-10-19", "close": 32.81, "volume": 112760.0}, {"date": "2020-10-20", "close": 33.27, "volume": 75646.0}, {"date": "2020-10-21", "close": 32.75, "volume": 120263.0}, {"date": "2020-10-22", "close": 33.69, "volume": 136259.0}, {"date": "2020-10-23", "close": 33.47, "volume": 92433.0}, {"date": "2020-10-26", "close": 32.83, "volume": 109361.0}, {"date": "2020-10-27", "close": 31.43, "volume": 113814.0}, {"date": "2020-10-28", "close": 29.99, "volume": 124642.0}, {"date": "2020-10-29", "close": 30.14, "volume": 122877.0}, {"date": "2020-10-30", "close": 30.52, "volume": 154285.0}, {"date": "2020-11-02", "close": 31.45, "volume": 120280.0}, {"date": "2020-11-03", "close": 33.5, "volume": 306666.0}, {"date": "2020-11-04", "close": 34.25, "volume": 214969.0}, {"date": "2020-11-05", "close": 36.63, "volume": 343842.0}, {"date": "2020-11-06", "close": 33.31, "volume": 261818.0}, {"date": "2020-11-09", "close": 35.37, "volume": 220457.0}, {"date": "2020-11-10", "close": 37.22, "volume": 316108.0}, {"date": "2020-11-11", "close": 35.8, "volume": 131269.0}, {"date": "2020-11-12", "close": 35.49, "volume": 122560.0}, {"date": "2020-11-13", "close": 37.1, "volume": 140788.0}, {"date": "2020-11-16", "close": 38.24, "volume": 143572.0}, {"date": "2020-11-17", "close": 38.6, "volume": 138390.0}, {"date": "2020-11-18", "close": 38.33, "volume": 162931.0}, {"date": "2020-11-19", "close": 38.47, "volume": 155448.0}, {"date": "2020-11-20", "close": 37.92, "volume": 146957.0}, {"date": "2020-11-23", "close": 38.11, "volume": 121995.0}, {"date": "2020-11-24", "close": 42.59, "volume": 342751.0}, {"date": "2020-11-25", "close": 42.56, "volume": 247189.0}, {"date": "2020-11-27", "close": 42.34, "volume": 103267.0}, {"date": "2020-11-30", "close": 41.91, "volume": 272656.0}, {"date": "2020-12-01", "close": 42.92, "volume": 258337.0}, {"date": "2020-12-02", "close": 42.99, "volume": 206197.0}, {"date": "2020-12-03", "close": 43.59, "volume": 343083.0}, {"date": "2020-12-04", "close": 44.99, "volume": 123215.0}, {"date": "2020-12-07", "close": 44.76, "volume": 133353.0}, {"date": "2020-12-08", "close": 44.75, "volume": 175466.0}, {"date": "2020-12-09", "close": 44.24, "volume": 152604.0}, {"date": "2020-12-10", "close": 44.4, "volume": 249702.0}, {"date": "2020-12-11", "close": 44.7, "volume": 122324.0}, {"date": "2020-12-14", "close": 41.87, "volume": 295754.0}, {"date": "2020-12-15", "close": 42.47, "volume": 289108.0}, {"date": "2020-12-16", "close": 41.9, "volume": 185398.0}, {"date": "2020-12-17", "close": 42.57, "volume": 126140.0}, {"date": "2020-12-18", "close": 43.29, "volume": 424314.0}, {"date": "2020-12-21", "close": 43.05, "volume": 252342.0}, {"date": "2020-12-22", "close": 42.66, "volume": 94599.0}, {"date": "2020-12-23", "close": 43.57, "volume": 114732.0}, {"date": "2020-12-24", "close": 43.29, "volume": 43934.0}, {"date": "2020-12-28", "close": 43.28, "volume": 120455.0}, {"date": "2020-12-29", "close": 42.75, "volume": 89555.0}, {"date": "2020-12-30", "close": 42.63, "volume": 100815.0}, {"date": "2020-12-31", "close": 42.67, "volume": 65356.0}, {"date": "2021-01-04", "close": 43.08, "volume": 177497.0}, {"date": "2021-01-05", "close": 44.36, "volume": 182251.0}, {"date": "2021-01-06", "close": 46.49, "volume": 250272.0}, {"date": "2021-01-07", "close": 48.04, "volume": 182446.0}, {"date": "2021-01-08", "close": 47.79, "volume": 106502.0}, {"date": "2021-01-11", "close": 46.51, "volume": 131055.0}, {"date": "2021-01-12", "close": 47.55, "volume": 138800.0}, {"date": "2021-01-13", "close": 46.73, "volume": 159861.0}, {"date": "2021-01-14", "close": 47.91, "volume": 121187.0}, {"date": "2021-01-15", "close": 47.4, "volume": 93245.0}, {"date": "2021-01-19", "close": 47.86, "volume": 163346.0}, {"date": "2021-01-20", "close": 49.85, "volume": 172646.0}, {"date": "2021-01-21", "close": 48.65, "volume": 129349.0}, {"date": "2021-01-22", "close": 48.44, "volume": 94836.0}, {"date": "2021-01-25", "close": 49.99, "volume": 125850.0}, {"date": "2021-01-26", "close": 49.11, "volume": 135584.0}, {"date": "2021-01-27", "close": 47.24, "volume": 213168.0}, {"date": "2021-01-28", "close": 47.16, "volume": 213184.0}, {"date": "2021-01-29", "close": 46.35, "volume": 164762.0}, {"date": "2021-02-01", "close": 47.72, "volume": 149462.0}, {"date": "2021-02-02", "close": 47.43, "volume": 189680.0}, {"date": "2021-02-03", "close": 47.51, "volume": 238309.0}, {"date": "2021-02-04", "close": 49.71, "volume": 214196.0}, {"date": "2021-02-05", "close": 49.91, "volume": 200906.0}, {"date": "2021-02-08", "close": 50.86, "volume": 195870.0}, {"date": "2021-02-09", "close": 53.5, "volume": 283254.0}, {"date": "2021-02-10", "close": 56.57, "volume": 575833.0}, {"date": "2021-02-11", "close": 55.2, "volume": 450579.0}, {"date": "2021-02-12", "close": 56.96, "volume": 157811.0}, {"date": "2021-02-16", "close": 55.74, "volume": 309297.0}, {"date": "2021-02-17", "close": 54.385, "volume": 281303.0}, {"date": "2021-02-18", "close": 53.89, "volume": 246949.0}, {"date": "2021-02-19", "close": 55.66, "volume": 205730.0}, {"date": "2021-02-22", "close": 56.46, "volume": 192827.0}, {"date": "2021-02-23", "close": 56.53, "volume": 227852.0}, {"date": "2021-02-24", "close": 58.89, "volume": 189491.0}, {"date": "2021-02-25", "close": 59.89, "volume": 314159.0}, {"date": "2021-02-26", "close": 58.99, "volume": 253417.0}, {"date": "2021-03-01", "close": 62.73, "volume": 269087.0}, {"date": "2021-03-02", "close": 64.14, "volume": 469487.0}, {"date": "2021-03-03", "close": 67.61, "volume": 407845.0}, {"date": "2021-03-04", "close": 64.52, "volume": 329185.0}, {"date": "2021-03-05", "close": 66.39, "volume": 323312.0}, {"date": "2021-03-08", "close": 69.05, "volume": 475915.0}, {"date": "2021-03-09", "close": 73.75, "volume": 625252.0}, {"date": "2021-03-10", "close": 72.16, "volume": 506421.0}, {"date": "2021-03-11", "close": 73.63, "volume": 330160.0}, {"date": "2021-03-12", "close": 73.9, "volume": 187707.0}, {"date": "2021-03-15", "close": 71.96, "volume": 252078.0}, {"date": "2021-03-16", "close": 69.78, "volume": 321973.0}, {"date": "2021-03-17", "close": 72.3, "volume": 190432.0}, {"date": "2021-03-18", "close": 70.57, "volume": 201027.0}, {"date": "2021-03-19", "close": 69.81, "volume": 526447.0}, {"date": "2021-03-22", "close": 68.9, "volume": 168032.0}, {"date": "2021-03-23", "close": 65.56, "volume": 270581.0}, {"date": "2021-03-24", "close": 65.19, "volume": 120655.0}, {"date": "2021-03-25", "close": 67.63, "volume": 203993.0}, {"date": "2021-03-26", "close": 70.72, "volume": 236467.0}, {"date": "2021-03-29", "close": 67.56, "volume": 256691.0}, {"date": "2021-03-30", "close": 70.69, "volume": 190848.0}, {"date": "2021-03-31", "close": 70.37, "volume": 289088.0}, {"date": "2021-04-01", "close": 71.99, "volume": 118346.0}, {"date": "2021-04-05", "close": 73.75, "volume": 206082.0}, {"date": "2021-04-06", "close": 72.15, "volume": 154461.0}, {"date": "2021-04-07", "close": 71.87, "volume": 185621.0}, {"date": "2021-04-08", "close": 73.15, "volume": 228594.0}, {"date": "2021-04-09", "close": 73.26, "volume": 161033.0}, {"date": "2021-04-12", "close": 74.6, "volume": 115623.0}, {"date": "2021-04-13", "close": 73.75, "volume": 100696.0}, {"date": "2021-04-14", "close": 73.26, "volume": 82246.0}, {"date": "2021-04-15", "close": 74.47, "volume": 116600.0}, {"date": "2021-04-16", "close": 74.15, "volume": 93036.0}, {"date": "2021-04-19", "close": 73.19, "volume": 229093.0}, {"date": "2021-04-20", "close": 70.12, "volume": 246500.0}, {"date": "2021-04-21", "close": 70.58, "volume": 157082.0}, {"date": "2021-04-22", "close": 70.28, "volume": 114598.0}, {"date": "2021-04-23", "close": 72.53, "volume": 188260.0}, {"date": "2021-04-26", "close": 70.92, "volume": 172667.0}, {"date": "2021-04-27", "close": 72.41, "volume": 156328.0}, {"date": "2021-04-28", "close": 72.44, "volume": 116435.0}, {"date": "2021-04-29", "close": 72.62, "volume": 136419.0}, {"date": "2021-04-30", "close": 72.76, "volume": 170743.0}, {"date": "2021-05-03", "close": 74.96, "volume": 278550.0}, {"date": "2021-05-04", "close": 79.26, "volume": 300940.0}, {"date": "2021-05-05", "close": 85.07, "volume": 410035.0}, {"date": "2021-05-06", "close": 86.58, "volume": 250616.0}, {"date": "2021-05-07", "close": 90.45, "volume": 352145.0}, {"date": "2021-05-10", "close": 88.62, "volume": 383348.0}, {"date": "2021-05-11", "close": 87.87, "volume": 268674.0}, {"date": "2021-05-12", "close": 81.39, "volume": 312916.0}, {"date": "2021-05-13", "close": 83.72, "volume": 338003.0}, {"date": "2021-05-14", "close": 84.11, "volume": 231237.0}, {"date": "2021-05-17", "close": 82.59, "volume": 177782.0}, {"date": "2021-05-18", "close": 80.69, "volume": 194082.0}, {"date": "2021-05-19", "close": 77.95, "volume": 404559.0}, {"date": "2021-05-20", "close": 76.96, "volume": 274670.0}, {"date": "2021-05-21", "close": 78.25, "volume": 425604.0}, {"date": "2021-05-24", "close": 77.33, "volume": 163296.0}, {"date": "2021-05-25", "close": 75.73, "volume": 268168.0}, {"date": "2021-05-26", "close": 76.91, "volume": 197345.0}, {"date": "2021-05-27", "close": 78.78, "volume": 401261.0}, {"date": "2021-05-28", "close": 77.84, "volume": 193340.0}, {"date": "2021-06-01", "close": 81.25, "volume": 397713.0}, {"date": "2021-06-02", "close": 78.32, "volume": 262704.0}, {"date": "2021-06-03", "close": 76.87, "volume": 188656.0}, {"date": "2021-06-04", "close": 69.83, "volume": 1437159.0}, {"date": "2021-06-07", "close": 63.0, "volume": 1057730.0}, {"date": "2021-06-08", "close": 64.0, "volume": 982183.0}, {"date": "2021-06-09", "close": 61.02, "volume": 828348.0}, {"date": "2021-06-10", "close": 58.54, "volume": 878885.0}, {"date": "2021-06-11", "close": 60.1, "volume": 378830.0}, {"date": "2021-06-14", "close": 59.0, "volume": 315912.0}, {"date": "2021-06-15", "close": 59.28, "volume": 270288.0}, {"date": "2021-06-16", "close": 58.5, "volume": 265013.0}, {"date": "2021-06-17", "close": 55.52, "volume": 382971.0}, {"date": "2021-06-18", "close": 54.15, "volume": 732235.0}, {"date": "2021-06-21", "close": 55.89, "volume": 336278.0}, {"date": "2021-06-22", "close": 56.59, "volume": 174616.0}, {"date": "2021-06-23", "close": 57.19, "volume": 494953.0}, {"date": "2021-06-24", "close": 58.3, "volume": 323971.0}, {"date": "2021-06-25", "close": 58.14, "volume": 482637.0}, {"date": "2021-06-28", "close": 57.79, "volume": 264654.0}, {"date": "2021-06-29", "close": 58.67, "volume": 253620.0}, {"date": "2021-06-30", "close": 58.19, "volume": 475116.0}, {"date": "2021-07-01", "close": 60.17, "volume": 305554.0}, {"date": "2021-07-02", "close": 58.52, "volume": 164055.0}, {"date": "2021-07-06", "close": 57.94, "volume": 382401.0}, {"date": "2021-07-07", "close": 59.63, "volume": 523960.0}, {"date": "2021-07-08", "close": 58.34, "volume": 356594.0}, {"date": "2021-07-09", "close": 60.44, "volume": 333895.0}, {"date": "2021-07-12", "close": 61.04, "volume": 286395.0}, {"date": "2021-07-13", "close": 60.99, "volume": 243300.0}, {"date": "2021-07-14", "close": 61.48, "volume": 333649.0}, {"date": "2021-07-15", "close": 60.87, "volume": 254594.0}, {"date": "2021-07-16", "close": 57.15, "volume": 542870.0}, {"date": "2021-07-19", "close": 53.72, "volume": 606116.0}, {"date": "2021-07-20", "close": 56.49, "volume": 432247.0}, {"date": "2021-07-21", "close": 57.87, "volume": 279629.0}, {"date": "2021-07-22", "close": 56.29, "volume": 298267.0}, {"date": "2021-07-23", "close": 57.69, "volume": 268853.0}, {"date": "2021-07-26", "close": 57.4, "volume": 140317.0}, {"date": "2021-07-27", "close": 57.44, "volume": 134465.0}, {"date": "2021-07-28", "close": 56.14, "volume": 230810.0}, {"date": "2021-07-29", "close": 59.38, "volume": 377527.0}, {"date": "2021-07-30", "close": 59.11, "volume": 465502.0}, {"date": "2021-08-02", "close": 60.25, "volume": 544338.0}, {"date": "2021-08-03", "close": 64.44, "volume": 709610.0}, {"date": "2021-08-04", "close": 65.22, "volume": 366373.0}, {"date": "2021-08-05", "close": 65.11, "volume": 310229.0}, {"date": "2021-08-06", "close": 67.69, "volume": 373030.0}, {"date": "2021-08-09", "close": 66.46, "volume": 273860.0}, {"date": "2021-08-10", "close": 66.59, "volume": 336040.0}, {"date": "2021-08-11", "close": 69.24, "volume": 267534.0}, {"date": "2021-08-12", "close": 69.9, "volume": 255608.0}, {"date": "2021-08-13", "close": 69.03, "volume": 172031.0}, {"date": "2021-08-16", "close": 68.87, "volume": 253831.0}, {"date": "2021-08-17", "close": 68.37, "volume": 159140.0}, {"date": "2021-08-18", "close": 66.79, "volume": 245793.0}, {"date": "2021-08-19", "close": 62.38, "volume": 415253.0}, {"date": "2021-08-20", "close": 64.48, "volume": 196667.0}, {"date": "2021-08-23", "close": 66.43, "volume": 202664.0}, {"date": "2021-08-24", "close": 67.1, "volume": 134452.0}, {"date": "2021-08-25", "close": 66.52, "volume": 116967.0}, {"date": "2021-08-26", "close": 65.45, "volume": 133322.0}, {"date": "2021-08-27", "close": 67.77, "volume": 207797.0}, {"date": "2021-08-30", "close": 68.8, "volume": 127498.0}, {"date": "2021-08-31", "close": 66.73, "volume": 195463.0}, {"date": "2021-09-01", "close": 68.91, "volume": 446931.0}, {"date": "2021-09-02", "close": 69.89, "volume": 185787.0}, {"date": "2021-09-03", "close": 69.61, "volume": 152740.0}, {"date": "2021-09-07", "close": 69.48, "volume": 137246.0}, {"date": "2021-09-08", "close": 66.68, "volume": 253945.0}, {"date": "2021-09-09", "close": 66.12, "volume": 223394.0}, {"date": "2021-09-10", "close": 67.62, "volume": 212420.0}, {"date": "2021-09-13", "close": 69.12, "volume": 276297.0}, {"date": "2021-09-14", "close": 67.92, "volume": 192166.0}, {"date": "2021-09-15", "close": 71.61, "volume": 380225.0}, {"date": "2021-09-16", "close": 73.24, "volume": 412300.0}, {"date": "2021-09-17", "close": 73.87, "volume": 710561.0}, {"date": "2021-09-20", "close": 73.89, "volume": 405534.0}, {"date": "2021-09-21", "close": 77.22, "volume": 362746.0}, {"date": "2021-09-22", "close": 75.1, "volume": 377924.0}, {"date": "2021-09-23", "close": 76.13, "volume": 314625.0}, {"date": "2021-09-24", "close": 76.46, "volume": 147395.0}, {"date": "2021-09-27", "close": 79.21, "volume": 317731.0}, {"date": "2021-09-28", "close": 77.69, "volume": 254390.0}, {"date": "2021-09-29", "close": 76.78, "volume": 199571.0}, {"date": "2021-09-30", "close": 81.77, "volume": 691318.0}, {"date": "2021-10-01", "close": 84.94, "volume": 719187.0}, {"date": "2021-10-04", "close": 84.54, "volume": 325520.0}, {"date": "2021-10-05", "close": 87.55, "volume": 492174.0}, {"date": "2021-10-06", "close": 89.29, "volume": 374381.0}, {"date": "2021-10-07", "close": 88.62, "volume": 517044.0}, {"date": "2021-10-08", "close": 87.59, "volume": 250918.0}, {"date": "2021-10-11", "close": 88.7, "volume": 186062.0}, {"date": "2021-10-12", "close": 86.68, "volume": 352841.0}, {"date": "2021-10-13", "close": 82.13, "volume": 443911.0}, {"date": "2021-10-14", "close": 83.45, "volume": 307621.0}, {"date": "2021-10-15", "close": 85.46, "volume": 321660.0}, {"date": "2021-10-18", "close": 85.69, "volume": 362165.0}, {"date": "2021-10-19", "close": 85.05, "volume": 335848.0}, {"date": "2021-10-20", "close": 85.34, "volume": 228144.0}, {"date": "2021-10-21", "close": 87.97, "volume": 340614.0}, {"date": "2021-10-22", "close": 88.41, "volume": 469947.0}, {"date": "2021-10-25", "close": 89.83, "volume": 323718.0}, {"date": "2021-10-26", "close": 89.37, "volume": 373428.0}, {"date": "2021-10-27", "close": 86.97, "volume": 242928.0}, {"date": "2021-10-28", "close": 92.68, "volume": 728178.0}, {"date": "2021-10-29", "close": 89.85, "volume": 523116.0}, {"date": "2021-11-01", "close": 96.8, "volume": 651799.0}, {"date": "2021-11-02", "close": 105.74, "volume": 875543.0}, {"date": "2021-11-03", "close": 110.46, "volume": 917079.0}, {"date": "2021-11-04", "close": 113.84, "volume": 691138.0}, {"date": "2021-11-05", "close": 110.01, "volume": 837402.0}, {"date": "2021-11-08", "close": 112.04, "volume": 678902.0}, {"date": "2021-11-09", "close": 111.8, "volume": 357141.0}, {"date": "2021-11-10", "close": 106.81, "volume": 531640.0}, {"date": "2021-11-11", "close": 110.49, "volume": 434703.0}, {"date": "2021-11-12", "close": 111.3, "volume": 294582.0}, {"date": "2021-11-15", "close": 110.51, "volume": 250942.0}, {"date": "2021-11-16", "close": 113.95, "volume": 286420.0}, {"date": "2021-11-17", "close": 113.51, "volume": 320910.0}, {"date": "2021-11-18", "close": 108.74, "volume": 519087.0}, {"date": "2021-11-19", "close": 110.04, "volume": 262167.0}, {"date": "2021-11-22", "close": 109.5, "volume": 338223.0}, {"date": "2021-11-23", "close": 110.15, "volume": 237073.0}, {"date": "2021-11-24", "close": 109.85, "volume": 185920.0}, {"date": "2021-11-26", "close": 105.69, "volume": 277861.0}, {"date": "2021-11-29", "close": 107.01, "volume": 245160.0}, {"date": "2021-11-30", "close": 103.08, "volume": 458829.0}, {"date": "2021-12-01", "close": 99.84, "volume": 340325.0}, {"date": "2021-12-02", "close": 103.78, "volume": 296232.0}, {"date": "2021-12-03", "close": 103.74, "volume": 286284.0}, {"date": "2021-12-06", "close": 102.78, "volume": 318521.0}, {"date": "2021-12-07", "close": 106.08, "volume": 285896.0}, {"date": "2021-12-08", "close": 105.44, "volume": 334425.0}, {"date": "2021-12-09", "close": 106.71, "volume": 313466.0}, {"date": "2021-12-10", "close": 107.87, "volume": 450695.0}, {"date": "2021-12-13", "close": 106.09, "volume": 408734.0}, {"date": "2021-12-14", "close": 104.24, "volume": 436115.0}, {"date": "2021-12-15", "close": 107.24, "volume": 362922.0}, {"date": "2021-12-16", "close": 104.37, "volume": 435524.0}, {"date": "2021-12-17", "close": 105.87, "volume": 1608249.0}, {"date": "2021-12-20", "close": 101.57, "volume": 539652.0}, {"date": "2021-12-21", "close": 106.54, "volume": 288141.0}, {"date": "2021-12-22", "close": 107.97, "volume": 256327.0}, {"date": "2021-12-23", "close": 111.64, "volume": 436120.0}, {"date": "2021-12-27", "close": 121.78, "volume": 1029796.0}, {"date": "2021-12-28", "close": 120.33, "volume": 507008.0}, {"date": "2021-12-29", "close": 121.82, "volume": 309239.0}, {"date": "2021-12-30", "close": 116.95, "volume": 435313.0}, {"date": "2021-12-31", "close": 119.85, "volume": 594984.0}, {"date": "2022-01-03", "close": 112.67, "volume": 948134.0}, {"date": "2022-01-04", "close": 115.46, "volume": 378212.0}, {"date": "2022-01-05", "close": 103.35, "volume": 1142567.0}, {"date": "2022-01-06", "close": 103.21, "volume": 684781.0}, {"date": "2022-01-07", "close": 100.58, "volume": 652252.0}, {"date": "2022-01-10", "close": 98.88, "volume": 562509.0}, {"date": "2022-01-11", "close": 95.04, "volume": 582123.0}, {"date": "2022-01-12", "close": 94.67, "volume": 394669.0}, {"date": "2022-01-13", "close": 91.63, "volume": 314936.0}, {"date": "2022-01-14", "close": 90.76, "volume": 542326.0}, {"date": "2022-01-18", "close": 92.28, "volume": 412650.0}, {"date": "2022-01-19", "close": 90.29, "volume": 323883.0}, {"date": "2022-01-20", "close": 88.59, "volume": 334624.0}, {"date": "2022-01-21", "close": 84.91, "volume": 521526.0}, {"date": "2022-01-24", "close": 91.43, "volume": 532437.0}, {"date": "2022-01-25", "close": 87.91, "volume": 311948.0}, {"date": "2022-01-26", "close": 86.61, "volume": 284783.0}, {"date": "2022-01-27", "close": 83.88, "volume": 545131.0}, {"date": "2022-01-28", "close": 85.8, "volume": 418830.0}, {"date": "2022-01-31", "close": 88.44, "volume": 412657.0}, {"date": "2022-02-01", "close": 93.63, "volume": 1045167.0}, {"date": "2022-02-02", "close": 93.52, "volume": 593576.0}, {"date": "2022-02-03", "close": 92.84, "volume": 356605.0}, {"date": "2022-02-04", "close": 89.62, "volume": 341484.0}, {"date": "2022-02-07", "close": 85.37, "volume": 491846.0}, {"date": "2022-02-08", "close": 87.47, "volume": 379049.0}, {"date": "2022-02-09", "close": 90.7, "volume": 303642.0}, {"date": "2022-02-10", "close": 88.18, "volume": 392583.0}, {"date": "2022-02-11", "close": 84.99, "volume": 409557.0}, {"date": "2022-02-14", "close": 86.8, "volume": 382956.0}, {"date": "2022-02-15", "close": 90.45, "volume": 290276.0}, {"date": "2022-02-16", "close": 90.17, "volume": 308979.0}, {"date": "2022-02-17", "close": 86.94, "volume": 243238.0}, {"date": "2022-02-18", "close": 88.34, "volume": 189687.0}, {"date": "2022-02-22", "close": 86.24, "volume": 375738.0}, {"date": "2022-02-23", "close": 84.66, "volume": 319368.0}, {"date": "2022-02-24", "close": 87.74, "volume": 399736.0}, {"date": "2022-02-25", "close": 89.75, "volume": 347107.0}, {"date": "2022-02-28", "close": 92.68, "volume": 459348.0}, {"date": "2022-03-01", "close": 90.81, "volume": 278552.0}, {"date": "2022-03-02", "close": 95.21, "volume": 257082.0}, {"date": "2022-03-03", "close": 94.56, "volume": 181380.0}, {"date": "2022-03-04", "close": 87.57, "volume": 480129.0}, {"date": "2022-03-07", "close": 80.09, "volume": 427453.0}, {"date": "2022-03-08", "close": 82.42, "volume": 464440.0}, {"date": "2022-03-09", "close": 85.95, "volume": 370287.0}, {"date": "2022-03-10", "close": 85.86, "volume": 237456.0}, {"date": "2022-03-11", "close": 84.01, "volume": 213018.0}, {"date": "2022-03-14", "close": 81.93, "volume": 353570.0}, {"date": "2022-03-15", "close": 84.0, "volume": 280233.0}, {"date": "2022-03-16", "close": 89.69, "volume": 327694.0}, {"date": "2022-03-17", "close": 91.68, "volume": 258172.0}, {"date": "2022-03-18", "close": 93.29, "volume": 544934.0}, {"date": "2022-03-21", "close": 90.99, "volume": 176330.0}, {"date": "2022-03-22", "close": 92.77, "volume": 207242.0}, {"date": "2022-03-23", "close": 88.11, "volume": 292113.0}, {"date": "2022-03-24", "close": 88.54, "volume": 244686.0}, {"date": "2022-03-25", "close": 86.11, "volume": 280569.0}, {"date": "2022-03-28", "close": 86.88, "volume": 320671.0}, {"date": "2022-03-29", "close": 89.76, "volume": 441377.0}, {"date": "2022-03-30", "close": 85.01, "volume": 304071.0}, {"date": "2022-03-31", "close": 80.5, "volume": 610400.0}, {"date": "2022-04-01", "close": 75.0, "volume": 822528.0}, {"date": "2022-04-04", "close": 76.89, "volume": 761258.0}, {"date": "2022-04-05", "close": 73.22, "volume": 595414.0}, {"date": "2022-04-06", "close": 70.81, "volume": 733854.0}, {"date": "2022-04-07", "close": 70.88, "volume": 546269.0}, {"date": "2022-04-08", "close": 68.19, "volume": 779366.0}, {"date": "2022-04-11", "close": 68.38, "volume": 509312.0}, {"date": "2022-04-12", "close": 68.5, "volume": 393462.0}, {"date": "2022-04-13", "close": 70.46, "volume": 411839.0}, {"date": "2022-04-14", "close": 69.16, "volume": 436629.0}, {"date": "2022-04-18", "close": 69.32, "volume": 430357.0}, {"date": "2022-04-19", "close": 73.44, "volume": 402526.0}, {"date": "2022-04-20", "close": 74.01, "volume": 387048.0}, {"date": "2022-04-21", "close": 73.97, "volume": 336014.0}, {"date": "2022-04-22", "close": 73.51, "volume": 367428.0}, {"date": "2022-04-25", "close": 75.29, "volume": 485873.0}, {"date": "2022-04-26", "close": 71.84, "volume": 367837.0}, {"date": "2022-04-27", "close": 70.91, "volume": 467871.0}, {"date": "2022-04-28", "close": 76.43, "volume": 749880.0}, {"date": "2022-04-29", "close": 72.16, "volume": 488443.0}, {"date": "2022-05-02", "close": 75.59, "volume": 425289.0}, {"date": "2022-05-03", "close": 76.51, "volume": 320620.0}, {"date": "2022-05-04", "close": 81.29, "volume": 349504.0}, {"date": "2022-05-05", "close": 79.39, "volume": 310524.0}, {"date": "2022-05-06", "close": 79.75, "volume": 371424.0}, {"date": "2022-05-09", "close": 77.42, "volume": 276594.0}, {"date": "2022-05-10", "close": 77.8, "volume": 255947.0}, {"date": "2022-05-11", "close": 75.28, "volume": 267342.0}, {"date": "2022-05-12", "close": 74.3, "volume": 468060.0}, {"date": "2022-05-13", "close": 75.14, "volume": 428652.0}, {"date": "2022-05-16", "close": 72.4, "volume": 546923.0}, {"date": "2022-05-17", "close": 77.84, "volume": 446233.0}, {"date": "2022-05-18", "close": 68.44, "volume": 533711.0}, {"date": "2022-05-19", "close": 66.78, "volume": 516936.0}, {"date": "2022-05-20", "close": 68.75, "volume": 264379.0}, {"date": "2022-05-23", "close": 69.39, "volume": 163820.0}, {"date": "2022-05-24", "close": 68.0, "volume": 138297.0}, {"date": "2022-05-25", "close": 69.93, "volume": 195158.0}, {"date": "2022-05-26", "close": 73.03, "volume": 181348.0}, {"date": "2022-05-27", "close": 75.78, "volume": 254275.0}, {"date": "2022-05-31", "close": 75.63, "volume": 316797.0}, {"date": "2022-06-01", "close": 76.78, "volume": 325500.0}, {"date": "2022-06-02", "close": 81.02, "volume": 307594.0}, {"date": "2022-06-03", "close": 82.31, "volume": 313639.0}, {"date": "2022-06-06", "close": 85.1, "volume": 483421.0}, {"date": "2022-06-07", "close": 82.53, "volume": 486819.0}, {"date": "2022-06-08", "close": 79.11, "volume": 211239.0}, {"date": "2022-06-09", "close": 78.61, "volume": 164657.0}, {"date": "2022-06-10", "close": 74.16, "volume": 189986.0}, {"date": "2022-06-13", "close": 71.93, "volume": 231111.0}, {"date": "2022-06-14", "close": 74.82, "volume": 222300.0}, {"date": "2022-06-15", "close": 74.78, "volume": 317551.0}, {"date": "2022-06-16", "close": 69.95, "volume": 195790.0}, {"date": "2022-06-17", "close": 68.31, "volume": 514813.0}, {"date": "2022-06-21", "close": 70.54, "volume": 240287.0}, {"date": "2022-06-22", "close": 67.38, "volume": 194967.0}, {"date": "2022-06-23", "close": 67.49, "volume": 269771.0}, {"date": "2022-06-24", "close": 71.48, "volume": 624860.0}, {"date": "2022-06-27", "close": 72.2, "volume": 167758.0}, {"date": "2022-06-28", "close": 70.11, "volume": 141519.0}, {"date": "2022-06-29", "close": 69.69, "volume": 173144.0}, {"date": "2022-06-30", "close": 70.37, "volume": 251530.0}, {"date": "2022-07-01", "close": 70.8, "volume": 160029.0}, {"date": "2022-07-05", "close": 71.74, "volume": 230398.0}, {"date": "2022-07-06", "close": 73.75, "volume": 279802.0}, {"date": "2022-07-07", "close": 76.77, "volume": 207868.0}, {"date": "2022-07-08", "close": 76.23, "volume": 211590.0}, {"date": "2022-07-11", "close": 74.7, "volume": 111994.0}, {"date": "2022-07-12", "close": 75.85, "volume": 190981.0}, {"date": "2022-07-13", "close": 71.74, "volume": 199347.0}, {"date": "2022-07-14", "close": 71.12, "volume": 173341.0}, {"date": "2022-07-15", "close": 73.3, "volume": 155111.0}, {"date": "2022-07-18", "close": 74.31, "volume": 131415.0}, {"date": "2022-07-19", "close": 79.75, "volume": 228462.0}, {"date": "2022-07-20", "close": 81.25, "volume": 232964.0}, {"date": "2022-07-21", "close": 82.3, "volume": 155233.0}, {"date": "2022-07-22", "close": 81.13, "volume": 150968.0}, {"date": "2022-07-25", "close": 80.34, "volume": 202062.0}, {"date": "2022-07-26", "close": 79.73, "volume": 147309.0}, {"date": "2022-07-27", "close": 81.73, "volume": 276778.0}, {"date": "2022-07-28", "close": 87.68, "volume": 376379.0}, {"date": "2022-07-29", "close": 88.6, "volume": 404764.0}, {"date": "2022-08-01", "close": 87.86, "volume": 288519.0}, {"date": "2022-08-02", "close": 86.03, "volume": 205336.0}, {"date": "2022-08-03", "close": 85.63, "volume": 172560.0}, {"date": "2022-08-04", "close": 86.55, "volume": 208028.0}, {"date": "2022-08-05", "close": 88.28, "volume": 162909.0}, {"date": "2022-08-08", "close": 88.45, "volume": 170676.0}, {"date": "2022-08-09", "close": 85.94, "volume": 186836.0}, {"date": "2022-08-10", "close": 89.47, "volume": 326063.0}, {"date": "2022-08-11", "close": 90.77, "volume": 221242.0}, {"date": "2022-08-12", "close": 91.08, "volume": 116720.0}, {"date": "2022-08-15", "close": 91.3, "volume": 232047.0}, {"date": "2022-08-16", "close": 91.98, "volume": 193322.0}, {"date": "2022-08-17", "close": 89.0, "volume": 209419.0}, {"date": "2022-08-18", "close": 91.02, "volume": 129066.0}, {"date": "2022-08-19", "close": 90.0, "volume": 161219.0}, {"date": "2022-08-22", "close": 87.66, "volume": 178981.0}, {"date": "2022-08-23", "close": 88.74, "volume": 195440.0}, {"date": "2022-08-24", "close": 88.53, "volume": 169140.0}, {"date": "2022-08-25", "close": 91.32, "volume": 112989.0}, {"date": "2022-08-26", "close": 87.32, "volume": 170158.0}, {"date": "2022-08-29", "close": 84.73, "volume": 209650.0}, {"date": "2022-08-30", "close": 83.55, "volume": 180553.0}, {"date": "2022-08-31", "close": 80.53, "volume": 214569.0}, {"date": "2022-09-01", "close": 78.72, "volume": 257789.0}, {"date": "2022-09-02", "close": 78.94, "volume": 258349.0}, {"date": "2022-09-06", "close": 79.12, "volume": 362846.0}, {"date": "2022-09-07", "close": 76.45, "volume": 403219.0}, {"date": "2022-09-08", "close": 75.48, "volume": 234779.0}, {"date": "2022-09-09", "close": 76.36, "volume": 148894.0}, {"date": "2022-09-12", "close": 78.97, "volume": 204103.0}, {"date": "2022-09-13", "close": 75.12, "volume": 251433.0}, {"date": "2022-09-14", "close": 76.01, "volume": 246856.0}, {"date": "2022-09-15", "close": 74.38, "volume": 223408.0}, {"date": "2022-09-16", "close": 71.75, "volume": 450919.0}, {"date": "2022-09-19", "close": 73.28, "volume": 134399.0}, {"date": "2022-09-20", "close": 72.57, "volume": 124454.0}, {"date": "2022-09-21", "close": 72.88, "volume": 174818.0}, {"date": "2022-09-22", "close": 71.19, "volume": 174469.0}, {"date": "2022-09-23", "close": 70.23, "volume": 205144.0}, {"date": "2022-09-26", "close": 70.74, "volume": 137000.0}, {"date": "2022-09-27", "close": 72.24, "volume": 161692.0}, {"date": "2022-09-28", "close": 75.23, "volume": 184034.0}, {"date": "2022-09-29", "close": 74.32, "volume": 139836.0}, {"date": "2022-09-30", "close": 72.73, "volume": 179380.0}, {"date": "2022-10-03", "close": 76.12, "volume": 162039.0}, {"date": "2022-10-04", "close": 79.03, "volume": 134690.0}, {"date": "2022-10-05", "close": 77.52, "volume": 120011.0}, {"date": "2022-10-06", "close": 78.18, "volume": 114347.0}, {"date": "2022-10-07", "close": 75.57, "volume": 127535.0}, {"date": "2022-10-10", "close": 77.63, "volume": 134340.0}, {"date": "2022-10-11", "close": 75.78, "volume": 239607.0}, {"date": "2022-10-12", "close": 78.06, "volume": 278250.0}, {"date": "2022-10-13", "close": 77.93, "volume": 258615.0}, {"date": "2022-10-14", "close": 75.92, "volume": 213274.0}, {"date": "2022-10-17", "close": 78.68, "volume": 199025.0}, {"date": "2022-10-18", "close": 78.39, "volume": 262547.0}, {"date": "2022-10-19", "close": 76.69, "volume": 164266.0}, {"date": "2022-10-20", "close": 72.58, "volume": 276227.0}, {"date": "2022-10-21", "close": 73.49, "volume": 207058.0}, {"date": "2022-10-24", "close": 76.4, "volume": 184344.0}, {"date": "2022-10-25", "close": 75.98, "volume": 219917.0}, {"date": "2022-10-26", "close": 77.67, "volume": 169954.0}, {"date": "2022-10-27", "close": 76.16, "volume": 173696.0}, {"date": "2022-10-28", "close": 77.36, "volume": 145656.0}, {"date": "2022-10-31", "close": 79.43, "volume": 339014.0}, {"date": "2022-11-01", "close": 80.26, "volume": 265901.0}, {"date": "2022-11-02", "close": 73.06, "volume": 364042.0}, {"date": "2022-11-03", "close": 71.18, "volume": 211491.0}, {"date": "2022-11-04", "close": 73.66, "volume": 174277.0}, {"date": "2022-11-07", "close": 76.08, "volume": 162028.0}, {"date": "2022-11-08", "close": 76.11, "volume": 206855.0}, {"date": "2022-11-09", "close": 72.88, "volume": 243468.0}, {"date": "2022-11-10", "close": 81.11, "volume": 259587.0}, {"date": "2022-11-11", "close": 84.86, "volume": 257893.0}, {"date": "2022-11-14", "close": 84.52, "volume": 203148.0}, {"date": "2022-11-15", "close": 85.4, "volume": 145908.0}, {"date": "2022-11-16", "close": 82.11, "volume": 147875.0}, {"date": "2022-11-17", "close": 80.82, "volume": 195719.0}, {"date": "2022-11-18", "close": 82.2, "volume": 151635.0}, {"date": "2022-11-21", "close": 81.53, "volume": 129987.0}, {"date": "2022-11-22", "close": 80.68, "volume": 117784.0}, {"date": "2022-11-23", "close": 81.77, "volume": 87733.0}, {"date": "2022-11-25", "close": 81.22, "volume": 47087.0}, {"date": "2022-11-28", "close": 79.75, "volume": 144171.0}, {"date": "2022-11-29", "close": 81.35, "volume": 115565.0}, {"date": "2022-11-30", "close": 82.77, "volume": 224956.0}, {"date": "2022-12-01", "close": 80.87, "volume": 257146.0}, {"date": "2022-12-02", "close": 80.97, "volume": 138767.0}, {"date": "2022-12-05", "close": 78.51, "volume": 200065.0}, {"date": "2022-12-06", "close": 77.58, "volume": 221663.0}, {"date": "2022-12-07", "close": 77.65, "volume": 141879.0}, {"date": "2022-12-08", "close": 76.91, "volume": 158895.0}, {"date": "2022-12-09", "close": 77.1, "volume": 112823.0}, {"date": "2022-12-12", "close": 79.05, "volume": 218901.0}, {"date": "2022-12-13", "close": 78.53, "volume": 319551.0}, {"date": "2022-12-14", "close": 78.87, "volume": 221683.0}, {"date": "2022-12-15", "close": 76.23, "volume": 241788.0}, {"date": "2022-12-16", "close": 74.59, "volume": 1323366.0}, {"date": "2022-12-19", "close": 72.97, "volume": 251881.0}, {"date": "2022-12-20", "close": 71.36, "volume": 211847.0}, {"date": "2022-12-21", "close": 72.04, "volume": 392167.0}, {"date": "2022-12-22", "close": 70.54, "volume": 362044.0}, {"date": "2022-12-23", "close": 71.52, "volume": 166304.0}, {"date": "2022-12-27", "close": 70.78, "volume": 107881.0}, {"date": "2022-12-28", "close": 69.34, "volume": 142780.0}, {"date": "2022-12-29", "close": 71.1, "volume": 140686.0}, {"date": "2022-12-30", "close": 70.04, "volume": 204013.0}, {"date": "2023-01-03", "close": 68.81, "volume": 251609.0}, {"date": "2023-01-04", "close": 70.63, "volume": 213056.0}, {"date": "2023-01-05", "close": 70.27, "volume": 166338.0}, {"date": "2023-01-06", "close": 75.96, "volume": 302320.0}, {"date": "2023-01-09", "close": 77.66, "volume": 236057.0}, {"date": "2023-01-10", "close": 78.51, "volume": 242965.0}, {"date": "2023-01-11", "close": 77.66, "volume": 180062.0}, {"date": "2023-01-12", "close": 78.64, "volume": 181717.0}, {"date": "2023-01-13", "close": 78.1, "volume": 116759.0}, {"date": "2023-01-17", "close": 76.29, "volume": 144887.0}, {"date": "2023-01-18", "close": 77.23, "volume": 199550.0}, {"date": "2023-01-19", "close": 75.98, "volume": 170229.0}, {"date": "2023-01-20", "close": 79.29, "volume": 216269.0}, {"date": "2023-01-23", "close": 81.43, "volume": 153451.0}, {"date": "2023-01-24", "close": 82.1, "volume": 117135.0}, {"date": "2023-01-25", "close": 80.85, "volume": 231633.0}, {"date": "2023-01-26", "close": 80.64, "volume": 125440.0}, {"date": "2023-01-27", "close": 83.85, "volume": 236733.0}, {"date": "2023-01-30", "close": 80.48, "volume": 181106.0}, {"date": "2023-01-31", "close": 83.45, "volume": 214318.0}, {"date": "2023-02-01", "close": 87.83, "volume": 363278.0}, {"date": "2023-02-02", "close": 90.15, "volume": 408346.0}, {"date": "2023-02-03", "close": 86.7, "volume": 484304.0}, {"date": "2023-02-06", "close": 86.38, "volume": 191006.0}, {"date": "2023-02-07", "close": 101.39, "volume": 1356887.0}, {"date": "2023-02-08", "close": 102.89, "volume": 422440.0}, {"date": "2023-02-09", "close": 101.86, "volume": 550365.0}, {"date": "2023-02-10", "close": 100.8, "volume": 349542.0}, {"date": "2023-02-13", "close": 98.61, "volume": 356383.0}, {"date": "2023-02-14", "close": 101.52, "volume": 280395.0}, {"date": "2023-02-15", "close": 102.43, "volume": 234882.0}, {"date": "2023-02-16", "close": 101.61, "volume": 250382.0}, {"date": "2023-02-17", "close": 102.18, "volume": 222593.0}, {"date": "2023-02-21", "close": 98.28, "volume": 178580.0}, {"date": "2023-02-22", "close": 96.72, "volume": 275252.0}, {"date": "2023-02-23", "close": 97.53, "volume": 258415.0}, {"date": "2023-02-24", "close": 97.25, "volume": 162176.0}, {"date": "2023-02-27", "close": 97.25, "volume": 125866.0}, {"date": "2023-02-28", "close": 96.2, "volume": 208380.0}, {"date": "2023-03-01", "close": 98.48, "volume": 423687.0}, {"date": "2023-03-02", "close": 102.2, "volume": 259060.0}, {"date": "2023-03-03", "close": 103.92, "volume": 282772.0}, {"date": "2023-03-06", "close": 101.72, "volume": 258075.0}, {"date": "2023-03-07", "close": 101.81, "volume": 303247.0}, {"date": "2023-03-08", "close": 101.62, "volume": 251748.0}, {"date": "2023-03-09", "close": 99.21, "volume": 195222.0}, {"date": "2023-03-10", "close": 96.57, "volume": 205737.0}, {"date": "2023-03-13", "close": 93.54, "volume": 321824.0}, {"date": "2023-03-14", "close": 93.1, "volume": 305380.0}, {"date": "2023-03-15", "close": 90.79, "volume": 303836.0}, {"date": "2023-03-16", "close": 93.39, "volume": 207484.0}, {"date": "2023-03-17", "close": 88.48, "volume": 900774.0}, {"date": "2023-03-20", "close": 87.62, "volume": 291657.0}, {"date": "2023-03-21", "close": 90.99, "volume": 233704.0}, {"date": "2023-03-22", "close": 90.22, "volume": 270995.0}, {"date": "2023-03-23", "close": 89.02, "volume": 200757.0}, {"date": "2023-03-24", "close": 89.69, "volume": 188763.0}, {"date": "2023-03-27", "close": 90.97, "volume": 170637.0}, {"date": "2023-03-28", "close": 91.0, "volume": 103400.0}, {"date": "2023-03-29", "close": 90.79, "volume": 144964.0}, {"date": "2023-03-30", "close": 90.72, "volume": 141343.0}, {"date": "2023-03-31", "close": 92.42, "volume": 236366.0}, {"date": "2023-04-03", "close": 91.46, "volume": 251136.0}, {"date": "2023-04-04", "close": 88.87, "volume": 351310.0}, {"date": "2023-04-05", "close": 88.54, "volume": 214840.0}, {"date": "2023-04-06", "close": 89.59, "volume": 276314.0}, {"date": "2023-04-10", "close": 93.4, "volume": 270631.0}, {"date": "2023-04-11", "close": 93.75, "volume": 160266.0}, {"date": "2023-04-12", "close": 93.38, "volume": 102873.0}, {"date": "2023-04-13", "close": 92.27, "volume": 158795.0}, {"date": "2023-04-14", "close": 93.9, "volume": 187426.0}, {"date": "2023-04-17", "close": 93.79, "volume": 133747.0}, {"date": "2023-04-18", "close": 94.03, "volume": 140617.0}, {"date": "2023-04-19", "close": 95.03, "volume": 139879.0}, {"date": "2023-04-20", "close": 95.93, "volume": 235402.0}, {"date": "2023-04-21", "close": 95.6, "volume": 183064.0}, {"date": "2023-04-24", "close": 95.79, "volume": 232166.0}, {"date": "2023-04-25", "close": 94.38, "volume": 281658.0}, {"date": "2023-04-26", "close": 88.0, "volume": 805382.0}, {"date": "2023-04-27", "close": 89.9, "volume": 301702.0}, {"date": "2023-04-28", "close": 94.4, "volume": 409939.0}, {"date": "2023-05-01", "close": 91.62, "volume": 392489.0}, {"date": "2023-05-02", "close": 90.61, "volume": 357895.0}, {"date": "2023-05-03", "close": 90.02, "volume": 216778.0}, {"date": "2023-05-04", "close": 85.73, "volume": 225891.0}, {"date": "2023-05-05", "close": 87.82, "volume": 143466.0}, {"date": "2023-05-08", "close": 87.68, "volume": 186671.0}, {"date": "2023-05-09", "close": 86.7, "volume": 154513.0}, {"date": "2023-05-10", "close": 87.28, "volume": 149840.0}, {"date": "2023-05-11", "close": 86.73, "volume": 176415.0}, {"date": "2023-05-12", "close": 87.42, "volume": 119067.0}, {"date": "2023-05-15", "close": 86.75, "volume": 172675.0}, {"date": "2023-05-16", "close": 84.49, "volume": 177667.0}, {"date": "2023-05-17", "close": 86.27, "volume": 238582.0}, {"date": "2023-05-18", "close": 87.17, "volume": 242009.0}, {"date": "2023-05-19", "close": 86.21, "volume": 135467.0}, {"date": "2023-05-22", "close": 87.0, "volume": 186445.0}, {"date": "2023-05-23", "close": 87.42, "volume": 255935.0}, {"date": "2023-05-24", "close": 84.49, "volume": 305625.0}, {"date": "2023-05-25", "close": 87.19, "volume": 205251.0}, {"date": "2023-05-26", "close": 87.0, "volume": 149249.0}, {"date": "2023-05-30", "close": 87.32, "volume": 204241.0}, {"date": "2023-05-31", "close": 83.78, "volume": 257319.0}, {"date": "2023-06-01", "close": 84.39, "volume": 179266.0}, {"date": "2023-06-02", "close": 87.2, "volume": 241219.0}, {"date": "2023-06-05", "close": 84.15, "volume": 269876.0}, {"date": "2023-06-06", "close": 85.32, "volume": 322222.0}, {"date": "2023-06-07", "close": 87.52, "volume": 436386.0}, {"date": "2023-06-08", "close": 87.93, "volume": 236278.0}, {"date": "2023-06-09", "close": 85.2, "volume": 247937.0}, {"date": "2023-06-12", "close": 86.1, "volume": 335568.0}, {"date": "2023-06-13", "close": 86.5, "volume": 307601.0}, {"date": "2023-06-14", "close": 89.15, "volume": 426179.0}, {"date": "2023-06-15", "close": 87.75, "volume": 330125.0}, {"date": "2023-06-16", "close": 88.23, "volume": 741826.0}, {"date": "2023-06-20", "close": 86.21, "volume": 316441.0}, {"date": "2023-06-21", "close": 87.47, "volume": 373713.0}, {"date": "2023-06-22", "close": 88.0, "volume": 381895.0}, {"date": "2023-06-23", "close": 85.37, "volume": 540875.0}, {"date": "2023-06-26", "close": 86.13, "volume": 304824.0}, {"date": "2023-06-27", "close": 94.02, "volume": 615312.0}, {"date": "2023-06-28", "close": 97.76, "volume": 498355.0}, {"date": "2023-06-29", "close": 99.36, "volume": 474657.0}, {"date": "2023-06-30", "close": 98.8, "volume": 356259.0}, {"date": "2023-07-03", "close": 98.72, "volume": 154118.0}, {"date": "2023-07-05", "close": 95.42, "volume": 295058.0}, {"date": "2023-07-06", "close": 95.5, "volume": 232296.0}, {"date": "2023-07-07", "close": 98.55, "volume": 414349.0}, {"date": "2023-07-10", "close": 98.06, "volume": 321216.0}, {"date": "2023-07-11", "close": 98.32, "volume": 167478.0}, {"date": "2023-07-12", "close": 96.55, "volume": 353282.0}, {"date": "2023-07-13", "close": 96.78, "volume": 145044.0}, {"date": "2023-07-14", "close": 95.79, "volume": 191111.0}, {"date": "2023-07-17", "close": 95.96, "volume": 255050.0}, {"date": "2023-07-18", "close": 100.59, "volume": 1003935.0}, {"date": "2023-07-19", "close": 109.92, "volume": 896806.0}, {"date": "2023-07-20", "close": 111.83, "volume": 486698.0}, {"date": "2023-07-21", "close": 109.1, "volume": 362067.0}, {"date": "2023-07-24", "close": 109.57, "volume": 389167.0}, {"date": "2023-07-25", "close": 111.84, "volume": 376272.0}, {"date": "2023-07-26", "close": 119.1, "volume": 849977.0}, {"date": "2023-07-27", "close": 118.83, "volume": 957837.0}, {"date": "2023-07-28", "close": 119.41, "volume": 724292.0}, {"date": "2023-07-31", "close": 116.32, "volume": 485222.0}, {"date": "2023-08-01", "close": 117.39, "volume": 663171.0}, {"date": "2023-08-02", "close": 115.69, "volume": 470527.0}, {"date": "2023-08-03", "close": 117.77, "volume": 301924.0}, {"date": "2023-08-04", "close": 115.64, "volume": 350357.0}, {"date": "2023-08-07", "close": 112.69, "volume": 418321.0}, {"date": "2023-08-08", "close": 110.05, "volume": 392290.0}, {"date": "2023-08-09", "close": 111.49, "volume": 349020.0}, {"date": "2023-08-10", "close": 109.43, "volume": 445487.0}, {"date": "2023-08-11", "close": 108.22, "volume": 291917.0}, {"date": "2023-08-14", "close": 105.28, "volume": 493486.0}, {"date": "2023-08-15", "close": 104.53, "volume": 370545.0}, {"date": "2023-08-16", "close": 104.0, "volume": 527917.0}, {"date": "2023-08-17", "close": 102.22, "volume": 405896.0}, {"date": "2023-08-18", "close": 104.6, "volume": 449656.0}, {"date": "2023-08-21", "close": 108.35, "volume": 498728.0}, {"date": "2023-08-22", "close": 105.84, "volume": 370413.0}, {"date": "2023-08-23", "close": 105.49, "volume": 297050.0}, {"date": "2023-08-24", "close": 104.63, "volume": 243385.0}, {"date": "2023-08-25", "close": 103.82, "volume": 325902.0}, {"date": "2023-08-28", "close": 103.48, "volume": 451051.0}, {"date": "2023-08-29", "close": 104.6, "volume": 278604.0}, {"date": "2023-08-30", "close": 105.86, "volume": 345126.0}, {"date": "2023-08-31", "close": 105.59, "volume": 317655.0}, {"date": "2023-09-01", "close": 110.39, "volume": 490909.0}, {"date": "2023-09-05", "close": 105.96, "volume": 428572.0}, {"date": "2023-09-06", "close": 104.09, "volume": 441680.0}, {"date": "2023-09-07", "close": 100.98, "volume": 615585.0}, {"date": "2023-09-08", "close": 97.17, "volume": 415002.0}, {"date": "2023-09-11", "close": 97.98, "volume": 445031.0}, {"date": "2023-09-12", "close": 99.27, "volume": 380317.0}, {"date": "2023-09-13", "close": 101.0, "volume": 748054.0}, {"date": "2023-09-14", "close": 103.2, "volume": 995354.0}, {"date": "2023-09-15", "close": 101.93, "volume": 2195749.0}, {"date": "2023-09-18", "close": 103.22, "volume": 623242.0}, {"date": "2023-09-19", "close": 99.74, "volume": 413868.0}, {"date": "2023-09-20", "close": 98.46, "volume": 281937.0}, {"date": "2023-09-21", "close": 99.4, "volume": 1209261.0}, {"date": "2023-09-22", "close": 100.26, "volume": 206599.0}, {"date": "2023-09-25", "close": 102.16, "volume": 404038.0}, {"date": "2023-09-26", "close": 100.59, "volume": 387991.0}, {"date": "2023-09-27", "close": 100.29, "volume": 198970.0}, {"date": "2023-09-28", "close": 102.49, "volume": 285339.0}, {"date": "2023-09-29", "close": 101.65, "volume": 275697.0}, {"date": "2023-10-02", "close": 99.44, "volume": 387503.0}, {"date": "2023-10-03", "close": 98.26, "volume": 289370.0}, {"date": "2023-10-04", "close": 98.91, "volume": 218960.0}, {"date": "2023-10-05", "close": 97.68, "volume": 253900.0}, {"date": "2023-10-06", "close": 98.75, "volume": 235610.0}, {"date": "2023-10-09", "close": 100.99, "volume": 220449.0}, {"date": "2023-10-10", "close": 102.83, "volume": 210060.0}, {"date": "2023-10-11", "close": 101.85, "volume": 125580.0}, {"date": "2023-10-12", "close": 99.05, "volume": 147740.0}, {"date": "2023-10-13", "close": 95.9, "volume": 175551.0}, {"date": "2023-10-16", "close": 99.1, "volume": 209505.0}, {"date": "2023-10-17", "close": 102.13, "volume": 237695.0}, {"date": "2023-10-18", "close": 96.87, "volume": 321231.0}, {"date": "2023-10-19", "close": 93.41, "volume": 264546.0}, {"date": "2023-10-20", "close": 94.52, "volume": 389119.0}, {"date": "2023-10-23", "close": 94.14, "volume": 353732.0}, {"date": "2023-10-24", "close": 92.48, "volume": 237570.0}, {"date": "2023-10-25", "close": 89.7, "volume": 535615.0}, {"date": "2023-10-26", "close": 87.99, "volume": 550889.0}, {"date": "2023-10-27", "close": 102.26, "volume": 1338244.0}, {"date": "2023-10-30", "close": 110.89, "volume": 720580.0}, {"date": "2023-10-31", "close": 108.88, "volume": 469352.0}, {"date": "2023-11-01", "close": 114.39, "volume": 512110.0}, {"date": "2023-11-02", "close": 117.41, "volume": 496298.0}, {"date": "2023-11-03", "close": 120.0, "volume": 702758.0}, {"date": "2023-11-06", "close": 118.31, "volume": 296574.0}, {"date": "2023-11-07", "close": 116.89, "volume": 242902.0}, {"date": "2023-11-08", "close": 116.47, "volume": 197971.0}, {"date": "2023-11-09", "close": 114.68, "volume": 236611.0}, {"date": "2023-11-10", "close": 115.63, "volume": 204371.0}, {"date": "2023-11-13", "close": 116.5, "volume": 147870.0}, {"date": "2023-11-14", "close": 121.24, "volume": 335493.0}, {"date": "2023-11-15", "close": 122.14, "volume": 342559.0}, {"date": "2023-11-16", "close": 121.16, "volume": 325558.0}, {"date": "2023-11-17", "close": 121.0, "volume": 300088.0}, {"date": "2023-11-20", "close": 121.46, "volume": 196473.0}, {"date": "2023-11-21", "close": 121.42, "volume": 280937.0}, {"date": "2023-11-22", "close": 122.24, "volume": 273198.0}, {"date": "2023-11-24", "close": 121.65, "volume": 69144.0}, {"date": "2023-11-27", "close": 121.21, "volume": 227988.0}, {"date": "2023-11-28", "close": 119.26, "volume": 264852.0}, {"date": "2023-11-29", "close": 117.46, "volume": 303550.0}, {"date": "2023-11-30", "close": 119.19, "volume": 283952.0}, {"date": "2023-12-01", "close": 124.72, "volume": 371369.0}, {"date": "2023-12-04", "close": 124.73, "volume": 322205.0}, {"date": "2023-12-05", "close": 112.96, "volume": 806709.0}, {"date": "2023-12-06", "close": 107.88, "volume": 570821.0}, {"date": "2023-12-07", "close": 107.66, "volume": 559384.0}, {"date": "2023-12-08", "close": 107.76, "volume": 264645.0}, {"date": "2023-12-11", "close": 108.64, "volume": 250744.0}, {"date": "2023-12-12", "close": 108.95, "volume": 283930.0}, {"date": "2023-12-13", "close": 109.74, "volume": 281302.0}, {"date": "2023-12-14", "close": 113.11, "volume": 360708.0}, {"date": "2023-12-15", "close": 114.17, "volume": 1291055.0}, {"date": "2023-12-18", "close": 114.32, "volume": 217765.0}, {"date": "2023-12-19", "close": 116.34, "volume": 299858.0}, {"date": "2023-12-20", "close": 117.3, "volume": 323520.0}, {"date": "2023-12-21", "close": 118.92, "volume": 206138.0}, {"date": "2023-12-22", "close": 119.18, "volume": 175954.0}, {"date": "2023-12-26", "close": 122.15, "volume": 256184.0}, {"date": "2023-12-27", "close": 122.45, "volume": 318123.0}, {"date": "2023-12-28", "close": 122.0, "volume": 128220.0}, {"date": "2023-12-29", "close": 120.21, "volume": 168666.0}, {"date": "2024-01-02", "close": 121.06, "volume": 407356.0}, {"date": "2024-01-03", "close": 116.42, "volume": 302855.0}, {"date": "2024-01-04", "close": 116.53, "volume": 276883.0}, {"date": "2024-01-05", "close": 115.56, "volume": 184076.0}, {"date": "2024-01-08", "close": 118.64, "volume": 146209.0}, {"date": "2024-01-09", "close": 117.62, "volume": 183026.0}, {"date": "2024-01-10", "close": 118.69, "volume": 157891.0}, {"date": "2024-01-11", "close": 117.87, "volume": 176698.0}, {"date": "2024-01-12", "close": 117.95, "volume": 155133.0}, {"date": "2024-01-16", "close": 116.13, "volume": 196880.0}, {"date": "2024-01-17", "close": 115.37, "volume": 107211.0}, {"date": "2024-01-18", "close": 116.13, "volume": 109762.0}, {"date": "2024-01-19", "close": 118.39, "volume": 128025.0}, {"date": "2024-01-22", "close": 123.36, "volume": 177717.0}, {"date": "2024-01-23", "close": 120.66, "volume": 226699.0}, {"date": "2024-01-24", "close": 119.1, "volume": 158458.0}, {"date": "2024-01-25", "close": 120.21, "volume": 158052.0}, {"date": "2024-01-26", "close": 121.05, "volume": 157357.0}, {"date": "2024-01-29", "close": 123.31, "volume": 130812.0}, {"date": "2024-01-30", "close": 122.4, "volume": 166893.0}, {"date": "2024-01-31", "close": 119.13, "volume": 239824.0}, {"date": "2024-02-01", "close": 120.98, "volume": 264917.0}, {"date": "2024-02-02", "close": 128.35, "volume": 420789.0}, {"date": "2024-02-05", "close": 128.07, "volume": 456742.0}, {"date": "2024-02-06", "close": 138.58, "volume": 715887.0}, {"date": "2024-02-07", "close": 140.31, "volume": 433499.0}, {"date": "2024-02-08", "close": 139.81, "volume": 352202.0}, {"date": "2024-02-09", "close": 143.81, "volume": 439384.0}, {"date": "2024-02-12", "close": 144.43, "volume": 263570.0}, {"date": "2024-02-13", "close": 139.34, "volume": 394801.0}, {"date": "2024-02-14", "close": 141.72, "volume": 270253.0}, {"date": "2024-02-15", "close": 143.56, "volume": 235633.0}, {"date": "2024-02-16", "close": 142.06, "volume": 224264.0}, {"date": "2024-02-20", "close": 140.07, "volume": 320464.0}, {"date": "2024-02-21", "close": 138.86, "volume": 421232.0}, {"date": "2024-02-22", "close": 138.8, "volume": 281783.0}, {"date": "2024-02-23", "close": 140.42, "volume": 176218.0}, {"date": "2024-02-26", "close": 139.12, "volume": 259716.0}, {"date": "2024-02-27", "close": 142.38, "volume": 228014.0}, {"date": "2024-02-28", "close": 139.8, "volume": 214587.0}, {"date": "2024-02-29", "close": 142.86, "volume": 431986.0}, {"date": "2024-03-01", "close": 142.15, "volume": 243076.0}, {"date": "2024-03-04", "close": 143.14, "volume": 212857.0}, {"date": "2024-03-05", "close": 140.63, "volume": 207829.0}, {"date": "2024-03-06", "close": 137.99, "volume": 247579.0}, {"date": "2024-03-07", "close": 146.23, "volume": 604493.0}, {"date": "2024-03-08", "close": 136.72, "volume": 387470.0}, {"date": "2024-03-11", "close": 135.97, "volume": 372167.0}, {"date": "2024-03-12", "close": 134.55, "volume": 316223.0}, {"date": "2024-03-13", "close": 134.03, "volume": 368753.0}, {"date": "2024-03-14", "close": 129.19, "volume": 409164.0}, {"date": "2024-03-15", "close": 128.55, "volume": 537909.0}, {"date": "2024-03-18", "close": 125.23, "volume": 236436.0}, {"date": "2024-03-19", "close": 126.61, "volume": 205279.0}, {"date": "2024-03-20", "close": 131.82, "volume": 748220.0}, {"date": "2024-03-21", "close": 138.16, "volume": 430737.0}, {"date": "2024-03-22", "close": 137.04, "volume": 236326.0}, {"date": "2024-03-25", "close": 135.85, "volume": 203150.0}, {"date": "2024-03-26", "close": 136.19, "volume": 157992.0}, {"date": "2024-03-27", "close": 137.17, "volume": 261651.0}, {"date": "2024-03-28", "close": 142.5, "volume": 508316.0}, {"date": "2024-04-01", "close": 142.08, "volume": 415667.0}, {"date": "2024-04-02", "close": 140.09, "volume": 356896.0}, {"date": "2024-04-03", "close": 145.18, "volume": 338828.0}, {"date": "2024-04-04", "close": 143.74, "volume": 333902.0}, {"date": "2024-04-05", "close": 149.87, "volume": 247869.0}, {"date": "2024-04-08", "close": 151.13, "volume": 354400.0}, {"date": "2024-04-09", "close": 151.3, "volume": 446077.0}, {"date": "2024-04-10", "close": 148.25, "volume": 467777.0}, {"date": "2024-04-11", "close": 151.75, "volume": 387755.0}, {"date": "2024-04-12", "close": 149.19, "volume": 374830.0}, {"date": "2024-04-15", "close": 149.95, "volume": 353146.0}, {"date": "2024-04-16", "close": 149.25, "volume": 242647.0}, {"date": "2024-04-17", "close": 140.0, "volume": 482865.0}, {"date": "2024-04-18", "close": 136.24, "volume": 350401.0}, {"date": "2024-04-19", "close": 138.03, "volume": 302200.0}, {"date": "2024-04-22", "close": 139.53, "volume": 285822.0}, {"date": "2024-04-23", "close": 145.95, "volume": 209346.0}, {"date": "2024-04-24", "close": 137.0, "volume": 487287.0}, {"date": "2024-04-25", "close": 138.08, "volume": 262580.0}, {"date": "2024-04-26", "close": 127.89, "volume": 404232.0}, {"date": "2024-04-29", "close": 129.45, "volume": 393790.0}, {"date": "2024-04-30", "close": 110.91, "volume": 988584.0}, {"date": "2024-05-01", "close": 108.36, "volume": 563251.0}, {"date": "2024-05-02", "close": 112.67, "volume": 389694.0}, {"date": "2024-05-03", "close": 114.85, "volume": 378673.0}, {"date": "2024-05-06", "close": 117.99, "volume": 326464.0}, {"date": "2024-05-07", "close": 117.1, "volume": 345462.0}, {"date": "2024-05-08", "close": 114.39, "volume": 340483.0}, {"date": "2024-05-09", "close": 115.74, "volume": 173269.0}, {"date": "2024-05-10", "close": 117.4, "volume": 176543.0}, {"date": "2024-05-13", "close": 116.94, "volume": 175728.0}, {"date": "2024-05-14", "close": 119.75, "volume": 336179.0}, {"date": "2024-05-15", "close": 117.83, "volume": 234426.0}, {"date": "2024-05-16", "close": 115.17, "volume": 152613.0}, {"date": "2024-05-17", "close": 113.78, "volume": 291261.0}, {"date": "2024-05-20", "close": 113.22, "volume": 205538.0}, {"date": "2024-05-21", "close": 108.91, "volume": 275914.0}, {"date": "2024-05-22", "close": 106.31, "volume": 461083.0}, {"date": "2024-05-23", "close": 105.77, "volume": 275745.0}, {"date": "2024-05-24", "close": 106.2, "volume": 302966.0}, {"date": "2024-05-28", "close": 103.8, "volume": 216331.0}, {"date": "2024-05-29", "close": 101.56, "volume": 242217.0}, {"date": "2024-05-30", "close": 103.1, "volume": 194905.0}, {"date": "2024-05-31", "close": 105.52, "volume": 291399.0}, {"date": "2024-06-03", "close": 102.91, "volume": 265017.0}, {"date": "2024-06-04", "close": 102.79, "volume": 375364.0}, {"date": "2024-06-05", "close": 104.4, "volume": 214882.0}, {"date": "2024-06-06", "close": 101.54, "volume": 244868.0}, {"date": "2024-06-07", "close": 108.42, "volume": 449720.0}, {"date": "2024-06-10", "close": 109.83, "volume": 624561.0}, {"date": "2024-06-11", "close": 109.01, "volume": 194642.0}, {"date": "2024-06-12", "close": 110.75, "volume": 291945.0}, {"date": "2024-06-13", "close": 108.3, "volume": 162943.0}, {"date": "2024-06-14", "close": 105.49, "volume": 252795.0}, {"date": "2024-06-17", "close": 106.29, "volume": 244526.0}, {"date": "2024-06-18", "close": 105.76, "volume": 144637.0}, {"date": "2024-06-20", "close": 107.19, "volume": 210430.0}, {"date": "2024-06-21", "close": 106.36, "volume": 381482.0}, {"date": "2024-06-24", "close": 107.58, "volume": 176500.0}, {"date": "2024-06-25", "close": 107.03, "volume": 142115.0}, {"date": "2024-06-26", "close": 106.13, "volume": 235114.0}, {"date": "2024-06-27", "close": 105.09, "volume": 247879.0}, {"date": "2024-06-28", "close": 107.08, "volume": 955416.0}, {"date": "2024-07-01", "close": 106.82, "volume": 236007.0}, {"date": "2024-07-02", "close": 108.64, "volume": 190618.0}, {"date": "2024-07-03", "close": 108.54, "volume": 85322.0}, {"date": "2024-07-05", "close": 107.46, "volume": 189849.0}, {"date": "2024-07-08", "close": 108.41, "volume": 308184.0}, {"date": "2024-07-09", "close": 105.05, "volume": 337912.0}, {"date": "2024-07-10", "close": 107.22, "volume": 247264.0}, {"date": "2024-07-11", "close": 111.41, "volume": 160325.0}, {"date": "2024-07-12", "close": 114.8, "volume": 234937.0}, {"date": "2024-07-15", "close": 118.38, "volume": 277022.0}, {"date": "2024-07-16", "close": 123.75, "volume": 394019.0}, {"date": "2024-07-17", "close": 121.11, "volume": 468846.0}, {"date": "2024-07-18", "close": 118.62, "volume": 242521.0}, {"date": "2024-07-19", "close": 119.48, "volume": 164626.0}, {"date": "2024-07-22", "close": 118.14, "volume": 247056.0}, {"date": "2024-07-23", "close": 117.53, "volume": 238975.0}, {"date": "2024-07-24", "close": 116.79, "volume": 219011.0}, {"date": "2024-07-25", "close": 124.48, "volume": 275736.0}, {"date": "2024-07-26", "close": 120.15, "volume": 370745.0}, {"date": "2024-07-29", "close": 121.31, "volume": 190217.0}, {"date": "2024-07-30", "close": 124.32, "volume": 215744.0}, {"date": "2024-07-31", "close": 126.05, "volume": 305588.0}, {"date": "2024-08-01", "close": 121.69, "volume": 357540.0}, {"date": "2024-08-02", "close": 105.48, "volume": 672610.0}, {"date": "2024-08-05", "close": 104.87, "volume": 529078.0}, {"date": "2024-08-06", "close": 107.52, "volume": 208400.0}, {"date": "2024-08-07", "close": 103.45, "volume": 248300.0}, {"date": "2024-08-08", "close": 106.03, "volume": 194195.0}, {"date": "2024-08-09", "close": 104.19, "volume": 175291.0}, {"date": "2024-08-12", "close": 103.06, "volume": 250374.0}, {"date": "2024-08-13", "close": 106.04, "volume": 196931.0}, {"date": "2024-08-14", "close": 105.16, "volume": 181177.0}, {"date": "2024-08-15", "close": 108.66, "volume": 157326.0}, {"date": "2024-08-16", "close": 108.99, "volume": 148877.0}, {"date": "2024-08-19", "close": 109.47, "volume": 156665.0}, {"date": "2024-08-20", "close": 106.6, "volume": 204755.0}, {"date": "2024-08-21", "close": 108.15, "volume": 126908.0}, {"date": "2024-08-22", "close": 106.82, "volume": 115079.0}, {"date": "2024-08-23", "close": 111.06, "volume": 138530.0}, {"date": "2024-08-26", "close": 108.57, "volume": 150345.0}, {"date": "2024-08-27", "close": 105.91, "volume": 152267.0}, {"date": "2024-08-28", "close": 105.33, "volume": 131645.0}, {"date": "2024-08-29", "close": 105.6, "volume": 136254.0}, {"date": "2024-08-30", "close": 106.3, "volume": 285882.0}, {"date": "2024-09-03", "close": 105.3, "volume": 200531.0}, {"date": "2024-09-04", "close": 102.16, "volume": 356231.0}, {"date": "2024-09-05", "close": 100.09, "volume": 404216.0}, {"date": "2024-09-06", "close": 99.1, "volume": 394568.0}, {"date": "2024-09-09", "close": 99.19, "volume": 234112.0}, {"date": "2024-09-10", "close": 98.5, "volume": 215886.0}, {"date": "2024-09-11", "close": 98.83, "volume": 378970.0}, {"date": "2024-09-12", "close": 99.9, "volume": 161595.0}, {"date": "2024-09-13", "close": 103.83, "volume": 306264.0}, {"date": "2024-09-16", "close": 106.35, "volume": 327609.0}, {"date": "2024-09-17", "close": 107.85, "volume": 323723.0}, {"date": "2024-09-18", "close": 110.66, "volume": 444041.0}, {"date": "2024-09-19", "close": 115.83, "volume": 311692.0}, {"date": "2024-09-20", "close": 109.85, "volume": 626690.0}, {"date": "2024-09-23", "close": 110.93, "volume": 211710.0}, {"date": "2024-09-24", "close": 113.05, "volume": 171148.0}, {"date": "2024-09-25", "close": 111.47, "volume": 200103.0}, {"date": "2024-09-26", "close": 107.84, "volume": 271647.0}, {"date": "2024-09-27", "close": 109.3, "volume": 258646.0}, {"date": "2024-09-30", "close": 108.45, "volume": 283919.0}, {"date": "2024-10-01", "close": 103.95, "volume": 577688.0}, {"date": "2024-10-02", "close": 101.9, "volume": 289754.0}, {"date": "2024-10-03", "close": 101.08, "volume": 207780.0}, {"date": "2024-10-04", "close": 100.83, "volume": 208968.0}, {"date": "2024-10-07", "close": 101.09, "volume": 285691.0}, {"date": "2024-10-08", "close": 102.68, "volume": 154200.0}, {"date": "2024-10-09", "close": 101.79, "volume": 237441.0}, {"date": "2024-10-10", "close": 101.55, "volume": 211498.0}, {"date": "2024-10-11", "close": 105.95, "volume": 170669.0}, {"date": "2024-10-14", "close": 106.31, "volume": 169145.0}, {"date": "2024-10-15", "close": 104.82, "volume": 160276.0}, {"date": "2024-10-16", "close": 106.31, "volume": 143710.0}, {"date": "2024-10-17", "close": 104.89, "volume": 141322.0}, {"date": "2024-10-18", "close": 103.5, "volume": 140507.0}, {"date": "2024-10-21", "close": 101.86, "volume": 182564.0}, {"date": "2024-10-22", "close": 102.49, "volume": 201274.0}, {"date": "2024-10-23", "close": 99.8, "volume": 223223.0}, {"date": "2024-10-24", "close": 101.6, "volume": 217854.0}, {"date": "2024-10-25", "close": 103.78, "volume": 177381.0}, {"date": "2024-10-28", "close": 105.94, "volume": 126086.0}, {"date": "2024-10-29", "close": 104.37, "volume": 157615.0}, {"date": "2024-10-30", "close": 106.86, "volume": 291230.0}, {"date": "2024-10-31", "close": 104.18, "volume": 319488.0}, {"date": "2024-11-01", "close": 100.02, "volume": 589804.0}, {"date": "2024-11-04", "close": 100.54, "volume": 258171.0}, {"date": "2024-11-05", "close": 104.1, "volume": 223284.0}, {"date": "2024-11-06", "close": 120.81, "volume": 1293570.0}, {"date": "2024-11-07", "close": 112.86, "volume": 377159.0}, {"date": "2024-11-08", "close": 116.43, "volume": 351899.0}, {"date": "2024-11-11", "close": 121.9, "volume": 295208.0}, {"date": "2024-11-12", "close": 116.91, "volume": 205681.0}, {"date": "2024-11-13", "close": 112.87, "volume": 308122.0}, {"date": "2024-11-14", "close": 111.5, "volume": 186183.0}, {"date": "2024-11-15", "close": 108.39, "volume": 281677.0}, {"date": "2024-11-18", "close": 108.25, "volume": 188245.0}, {"date": "2024-11-19", "close": 107.71, "volume": 187762.0}, {"date": "2024-11-20", "close": 106.76, "volume": 236661.0}, {"date": "2024-11-21", "close": 109.0, "volume": 203352.0}, {"date": "2024-11-22", "close": 109.91, "volume": 204980.0}, {"date": "2024-11-25", "close": 112.58, "volume": 266575.0}, {"date": "2024-11-26", "close": 113.05, "volume": 197217.0}, {"date": "2024-11-27", "close": 113.5, "volume": 176968.0}, {"date": "2024-11-29", "close": 115.28, "volume": 134802.0}, {"date": "2024-12-02", "close": 111.21, "volume": 240740.0}, {"date": "2024-12-03", "close": 108.83, "volume": 236643.0}, {"date": "2024-12-04", "close": 108.06, "volume": 336803.0}, {"date": "2024-12-05", "close": 107.31, "volume": 238735.0}, {"date": "2024-12-06", "close": 107.26, "volume": 208230.0}, {"date": "2024-12-09", "close": 110.65, "volume": 232416.0}, {"date": "2024-12-10", "close": 112.09, "volume": 321540.0}, {"date": "2024-12-11", "close": 111.39, "volume": 245892.0}, {"date": "2024-12-12", "close": 110.93, "volume": 226418.0}, {"date": "2024-12-13", "close": 108.57, "volume": 193425.0}, {"date": "2024-12-16", "close": 108.47, "volume": 225553.0}, {"date": "2024-12-17", "close": 106.03, "volume": 245070.0}, {"date": "2024-12-18", "close": 101.62, "volume": 227556.0}, {"date": "2024-12-19", "close": 97.58, "volume": 271511.0}, {"date": "2024-12-20", "close": 94.13, "volume": 1071677.0}, {"date": "2024-12-23", "close": 93.54, "volume": 234409.0}, {"date": "2024-12-24", "close": 94.59, "volume": 103059.0}, {"date": "2024-12-26", "close": 94.11, "volume": 149520.0}, {"date": "2024-12-27", "close": 93.6, "volume": 167358.0}, {"date": "2024-12-30", "close": 93.08, "volume": 286607.0}, {"date": "2024-12-31", "close": 93.32, "volume": 274770.0}, {"date": "2025-01-02", "close": 91.94, "volume": 252204.0}, {"date": "2025-01-03", "close": 94.14, "volume": 307977.0}, {"date": "2025-01-06", "close": 96.7, "volume": 250763.0}, {"date": "2025-01-07", "close": 95.28, "volume": 208816.0}, {"date": "2025-01-08", "close": 94.61, "volume": 222393.0}, {"date": "2025-01-10", "close": 93.14, "volume": 194239.0}, {"date": "2025-01-13", "close": 96.56, "volume": 194274.0}, {"date": "2025-01-14", "close": 100.5, "volume": 401162.0}, {"date": "2025-01-15", "close": 101.62, "volume": 302697.0}, {"date": "2025-01-16", "close": 101.93, "volume": 207796.0}, {"date": "2025-01-17", "close": 100.19, "volume": 205703.0}, {"date": "2025-01-21", "close": 100.11, "volume": 219389.0}, {"date": "2025-01-22", "close": 98.47, "volume": 202894.0}, {"date": "2025-01-23", "close": 100.23, "volume": 296145.0}, {"date": "2025-01-24", "close": 98.49, "volume": 196910.0}, {"date": "2025-01-27", "close": 100.25, "volume": 218908.0}, {"date": "2025-01-28", "close": 98.31, "volume": 179337.0}, {"date": "2025-01-29", "close": 95.63, "volume": 217914.0}, {"date": "2025-01-30", "close": 94.51, "volume": 366467.0}, {"date": "2025-01-31", "close": 95.61, "volume": 555302.0}, {"date": "2025-02-03", "close": 91.4, "volume": 451582.0}, {"date": "2025-02-04", "close": 95.4, "volume": 363116.0}, {"date": "2025-02-05", "close": 95.65, "volume": 259208.0}, {"date": "2025-02-06", "close": 94.0, "volume": 370501.0}, {"date": "2025-02-07", "close": 91.17, "volume": 268971.0}, {"date": "2025-02-10", "close": 92.69, "volume": 357733.0}, {"date": "2025-02-11", "close": 94.0, "volume": 310560.0}, {"date": "2025-02-12", "close": 93.75, "volume": 401094.0}, {"date": "2025-02-13", "close": 95.0, "volume": 179821.0}, {"date": "2025-02-14", "close": 94.56, "volume": 213079.0}, {"date": "2025-02-18", "close": 95.14, "volume": 236721.0}, {"date": "2025-02-19", "close": 91.21, "volume": 192136.0}, {"date": "2025-02-20", "close": 89.44, "volume": 262250.0}, {"date": "2025-02-21", "close": 85.27, "volume": 523264.0}, {"date": "2025-02-24", "close": 87.42, "volume": 842348.0}, {"date": "2025-02-25", "close": 83.55, "volume": 449660.0}, {"date": "2025-02-26", "close": 80.65, "volume": 335719.0}, {"date": "2025-02-27", "close": 79.03, "volume": 301716.0}, {"date": "2025-02-28", "close": 78.77, "volume": 508868.0}, {"date": "2025-03-03", "close": 74.54, "volume": 429355.0}, {"date": "2025-03-04", "close": 74.17, "volume": 344755.0}, {"date": "2025-03-05", "close": 74.9, "volume": 284095.0}, {"date": "2025-03-06", "close": 76.25, "volume": 346825.0}, {"date": "2025-03-07", "close": 75.25, "volume": 211246.0}, {"date": "2025-03-10", "close": 74.19, "volume": 388273.0}, {"date": "2025-03-11", "close": 73.33, "volume": 343428.0}, {"date": "2025-03-12", "close": 72.88, "volume": 395910.0}, {"date": "2025-03-13", "close": 73.03, "volume": 410844.0}, {"date": "2025-03-14", "close": 73.35, "volume": 377660.0}, {"date": "2025-03-17", "close": 75.84, "volume": 396649.0}, {"date": "2025-03-18", "close": 72.45, "volume": 366598.0}, {"date": "2025-03-19", "close": 71.75, "volume": 330502.0}, {"date": "2025-03-20", "close": 71.8, "volume": 246466.0}, {"date": "2025-03-21", "close": 71.66, "volume": 512142.0}, {"date": "2025-03-24", "close": 74.47, "volume": 195258.0}, {"date": "2025-03-25", "close": 73.41, "volume": 189183.0}, {"date": "2025-03-26", "close": 73.68, "volume": 149079.0}, {"date": "2025-03-27", "close": 73.56, "volume": 155194.0}, {"date": "2025-03-28", "close": 70.8, "volume": 233061.0}, {"date": "2025-03-31", "close": 70.58, "volume": 452952.0}, {"date": "2025-04-01", "close": 70.13, "volume": 275027.0}, {"date": "2025-04-02", "close": 72.83, "volume": 324632.0}, {"date": "2025-04-03", "close": 64.25, "volume": 528083.0}, {"date": "2025-04-04", "close": 63.63, "volume": 728217.0}, {"date": "2025-04-07", "close": 60.8, "volume": 752351.0}, {"date": "2025-04-08", "close": 59.59, "volume": 726953.0}, {"date": "2025-04-09", "close": 71.76, "volume": 1194641.0}, {"date": "2025-04-10", "close": 63.42, "volume": 712587.0}, {"date": "2025-04-11", "close": 62.32, "volume": 384087.0}, {"date": "2025-04-14", "close": 62.46, "volume": 231093.0}, {"date": "2025-04-15", "close": 60.62, "volume": 170743.0}, {"date": "2025-04-16", "close": 58.61, "volume": 289268.0}, {"date": "2025-04-17", "close": 60.99, "volume": 248116.0}, {"date": "2025-04-21", "close": 59.36, "volume": 226466.0}, {"date": "2025-04-22", "close": 61.38, "volume": 293111.0}, {"date": "2025-04-23", "close": 62.12, "volume": 274823.0}, {"date": "2025-04-24", "close": 64.67, "volume": 243987.0}, {"date": "2025-04-25", "close": 58.42, "volume": 772349.0}, {"date": "2025-04-28", "close": 59.1, "volume": 837857.0}, {"date": "2025-04-29", "close": 56.73, "volume": 834962.0}, {"date": "2025-04-30", "close": 58.52, "volume": 813946.0}, {"date": "2025-05-01", "close": 57.81, "volume": 531978.0}, {"date": "2025-05-02", "close": 62.01, "volume": 533928.0}, {"date": "2025-05-05", "close": 60.96, "volume": 308479.0}, {"date": "2025-05-06", "close": 58.54, "volume": 268045.0}, {"date": "2025-05-07", "close": 58.93, "volume": 274241.0}, {"date": "2025-05-08", "close": 62.5, "volume": 958334.0}, {"date": "2025-05-09", "close": 61.72, "volume": 396094.0}, {"date": "2025-05-12", "close": 70.41, "volume": 552326.0}, {"date": "2025-05-13", "close": 69.97, "volume": 242840.0}, {"date": "2025-05-14", "close": 69.99, "volume": 505194.0}, {"date": "2025-05-15", "close": 67.79, "volume": 235121.0}, {"date": "2025-05-16", "close": 66.93, "volume": 315619.0}, {"date": "2025-05-19", "close": 66.57, "volume": 444867.0}, {"date": "2025-05-20", "close": 66.15, "volume": 327911.0}, {"date": "2025-05-21", "close": 63.0, "volume": 286807.0}, {"date": "2025-05-22", "close": 62.05, "volume": 271590.0}, {"date": "2025-05-23", "close": 60.77, "volume": 257950.0}, {"date": "2025-05-27", "close": 64.2, "volume": 410139.0}, {"date": "2025-05-28", "close": 64.43, "volume": 266183.0}, {"date": "2025-05-29", "close": 64.53, "volume": 304955.0}, {"date": "2025-05-30", "close": 62.69, "volume": 341099.0}, {"date": "2025-06-02", "close": 62.39, "volume": 289809.0}, {"date": "2025-06-03", "close": 64.32, "volume": 225734.0}, {"date": "2025-06-04", "close": 63.73, "volume": 261906.0}, {"date": "2025-06-05", "close": 63.27, "volume": 393623.0}, {"date": "2025-06-06", "close": 63.7, "volume": 163144.0}, {"date": "2025-06-09", "close": 67.27, "volume": 520660.0}, {"date": "2025-06-10", "close": 70.9, "volume": 412095.0}, {"date": "2025-06-11", "close": 69.59, "volume": 395303.0}, {"date": "2025-06-12", "close": 69.99, "volume": 245539.0}, {"date": "2025-06-13", "close": 68.1, "volume": 209600.0}, {"date": "2025-06-16", "close": 69.26, "volume": 217654.0}, {"date": "2025-06-17", "close": 67.92, "volume": 245055.0}, {"date": "2025-06-18", "close": 68.21, "volume": 265378.0}, {"date": "2025-06-20", "close": 68.78, "volume": 477658.0}, {"date": "2025-06-23", "close": 71.06, "volume": 249169.0}, {"date": "2025-06-24", "close": 74.18, "volume": 544591.0}, {"date": "2025-06-25", "close": 74.08, "volume": 436848.0}, {"date": "2025-06-26", "close": 74.59, "volume": 420729.0}, {"date": "2025-06-27", "close": 75.55, "volume": 1119479.0}, {"date": "2025-06-30", "close": 77.01, "volume": 710257.0}, {"date": "2025-07-01", "close": 81.91, "volume": 619842.0}, {"date": "2025-07-02", "close": 84.34, "volume": 374083.0}, {"date": "2025-07-03", "close": 83.03, "volume": 202189.0}, {"date": "2025-07-07", "close": 79.24, "volume": 435782.0}, {"date": "2025-07-08", "close": 82.96, "volume": 554541.0}, {"date": "2025-07-09", "close": 82.94, "volume": 354057.0}, {"date": "2025-07-10", "close": 84.42, "volume": 352956.0}, {"date": "2025-07-11", "close": 82.23, "volume": 347815.0}, {"date": "2025-07-14", "close": 81.48, "volume": 279144.0}, {"date": "2025-07-15", "close": 79.24, "volume": 263775.0}, {"date": "2025-07-16", "close": 78.72, "volume": 304310.0}, {"date": "2025-07-17", "close": 79.73, "volume": 312992.0}, {"date": "2025-07-18", "close": 78.54, "volume": 403829.0}, {"date": "2025-07-21", "close": 78.38, "volume": 291921.0}, {"date": "2025-07-22", "close": 81.89, "volume": 312298.0}, {"date": "2025-07-23", "close": 83.29, "volume": 335442.0}, {"date": "2025-07-24", "close": 84.15, "volume": 480891.0}, {"date": "2025-07-25", "close": 86.21, "volume": 350405.0}, {"date": "2025-07-28", "close": 85.46, "volume": 385854.0}, {"date": "2025-07-29", "close": 82.0, "volume": 457135.0}, {"date": "2025-07-30", "close": 71.67, "volume": 1508171.0}, {"date": "2025-07-31", "close": 73.13, "volume": 851041.0}, {"date": "2025-08-01", "close": 70.12, "volume": 495553.0}, {"date": "2025-08-04", "close": 73.31, "volume": 337064.0}, {"date": "2025-08-05", "close": 74.75, "volume": 321272.0}, {"date": "2025-08-06", "close": 74.1, "volume": 336180.0}, {"date": "2025-08-07", "close": 71.65, "volume": 226057.0}, {"date": "2025-08-08", "close": 70.91, "volume": 191952.0}, {"date": "2025-08-11", "close": 68.73, "volume": 321348.0}, {"date": "2025-08-12", "close": 72.26, "volume": 311769.0}, {"date": "2025-08-13", "close": 75.38, "volume": 231143.0}, {"date": "2025-08-14", "close": 73.51, "volume": 265678.0}, {"date": "2025-08-15", "close": 71.46, "volume": 252012.0}, {"date": "2025-08-18", "close": 71.83, "volume": 177993.0}, {"date": "2025-08-19", "close": 73.2, "volume": 245692.0}, {"date": "2025-08-20", "close": 70.81, "volume": 235637.0}, {"date": "2025-08-21", "close": 72.07, "volume": 309272.0}, {"date": "2025-08-22", "close": 77.09, "volume": 345357.0}, {"date": "2025-08-25", "close": 74.87, "volume": 323767.0}, {"date": "2025-08-26", "close": 74.48, "volume": 366305.0}, {"date": "2025-08-27", "close": 73.5, "volume": 208231.0}, {"date": "2025-08-28", "close": 73.16, "volume": 266108.0}, {"date": "2025-08-29", "close": 73.76, "volume": 184714.0}, {"date": "2025-09-02", "close": 72.88, "volume": 234587.0}, {"date": "2025-09-03", "close": 72.54, "volume": 196685.0}, {"date": "2025-09-04", "close": 74.43, "volume": 291327.0}, {"date": "2025-09-05", "close": 75.7, "volume": 319695.0}, {"date": "2025-09-08", "close": 75.34, "volume": 285208.0}, {"date": "2025-09-09", "close": 71.52, "volume": 362458.0}, {"date": "2025-09-10", "close": 70.69, "volume": 216931.0}, {"date": "2025-09-11", "close": 73.33, "volume": 265641.0}, {"date": "2025-09-12", "close": 70.33, "volume": 197172.0}, {"date": "2025-09-15", "close": 71.37, "volume": 252426.0}, {"date": "2025-09-16", "close": 73.23, "volume": 246461.0}, {"date": "2025-09-17", "close": 70.05, "volume": 461271.0}, {"date": "2025-09-18", "close": 71.36, "volume": 347616.0}, {"date": "2025-09-19", "close": 69.82, "volume": 647714.0}, {"date": "2025-09-22", "close": 68.57, "volume": 310379.0}, {"date": "2025-09-23", "close": 69.74, "volume": 266935.0}, {"date": "2025-09-24", "close": 69.38, "volume": 272948.0}, {"date": "2025-09-25", "close": 69.07, "volume": 218757.0}, {"date": "2025-09-26", "close": 68.46, "volume": 349484.0}, {"date": "2025-09-29", "close": 69.41, "volume": 475368.0}, {"date": "2025-09-30", "close": 69.87, "volume": 341372.0}, {"date": "2025-10-01", "close": 68.88, "volume": 390829.0}, {"date": "2025-10-02", "close": 69.53, "volume": 328154.0}, {"date": "2025-10-03", "close": 71.98, "volume": 579718.0}, {"date": "2025-10-06", "close": 73.5, "volume": 381595.0}, {"date": "2025-10-07", "close": 72.1, "volume": 306141.0}, {"date": "2025-10-08", "close": 76.06, "volume": 440158.0}, {"date": "2025-10-09", "close": 74.14, "volume": 286917.0}, {"date": "2025-10-10", "close": 69.88, "volume": 384620.0}, {"date": "2025-10-13", "close": 71.3, "volume": 247515.0}, {"date": "2025-10-14", "close": 72.08, "volume": 287734.0}, {"date": "2025-10-15", "close": 71.75, "volume": 182277.0}, {"date": "2025-10-16", "close": 73.87, "volume": 290700.0}, {"date": "2025-10-17", "close": 73.42, "volume": 183808.0}, {"date": "2025-10-20", "close": 75.3, "volume": 201938.0}, {"date": "2025-10-21", "close": 77.09, "volume": 316137.0}, {"date": "2025-10-22", "close": 75.82, "volume": 253354.0}, {"date": "2025-10-23", "close": 73.2, "volume": 338115.0}, {"date": "2025-10-24", "close": 74.56, "volume": 150529.0}, {"date": "2025-10-27", "close": 75.02, "volume": 213188.0}, {"date": "2025-10-28", "close": 73.36, "volume": 196929.0}, {"date": "2025-10-29", "close": 72.31, "volume": 331271.0}, {"date": "2025-10-30", "close": 71.05, "volume": 206880.0}, {"date": "2025-10-31", "close": 74.32, "volume": 252625.0}, {"date": "2025-11-03", "close": 71.71, "volume": 317199.0}, {"date": "2025-11-04", "close": 71.39, "volume": 420448.0}, {"date": "2025-11-05", "close": 70.76, "volume": 480801.0}, {"date": "2025-11-06", "close": 65.03, "volume": 362011.0}, {"date": "2025-11-07", "close": 66.99, "volume": 299143.0}, {"date": "2025-11-10", "close": 66.3, "volume": 259755.0}, {"date": "2025-11-11", "close": 65.65, "volume": 224757.0}, {"date": "2025-11-12", "close": 65.39, "volume": 229469.0}, {"date": "2025-11-13", "close": 65.42, "volume": 402447.0}, {"date": "2025-11-14", "close": 63.96, "volume": 207225.0}, {"date": "2025-11-17", "close": 62.53, "volume": 235116.0}, {"date": "2025-11-18", "close": 62.75, "volume": 175359.0}, {"date": "2025-11-19", "close": 60.94, "volume": 301557.0}, {"date": "2025-11-20", "close": 59.62, "volume": 354587.0}, {"date": "2025-11-21", "close": 63.2, "volume": 396588.0}, {"date": "2025-11-24", "close": 62.53, "volume": 511102.0}, {"date": "2025-11-25", "close": 64.26, "volume": 384288.0}, {"date": "2025-11-26", "close": 64.15, "volume": 469696.0}, {"date": "2025-11-28", "close": 64.17, "volume": 136094.0}, {"date": "2025-12-01", "close": 65.63, "volume": 392814.0}, {"date": "2025-12-02", "close": 64.8, "volume": 542260.0}, {"date": "2025-12-03", "close": 68.62, "volume": 512600.0}, {"date": "2025-12-04", "close": 69.55, "volume": 298021.0}, {"date": "2025-12-05", "close": 71.19, "volume": 295154.0}, {"date": "2025-12-08", "close": 69.39, "volume": 481391.0}, {"date": "2025-12-09", "close": 69.83, "volume": 232704.0}, {"date": "2025-12-10", "close": 73.62, "volume": 285740.0}, {"date": "2025-12-11", "close": 76.49, "volume": 574376.0}, {"date": "2025-12-12", "close": 76.57, "volume": 370945.0}, {"date": "2025-12-15", "close": 77.19, "volume": 491051.0}, {"date": "2025-12-16", "close": 79.09, "volume": 683788.0}, {"date": "2025-12-17", "close": 79.52, "volume": 1008496.0}, {"date": "2025-12-18", "close": 80.47, "volume": 836763.0}, {"date": "2025-12-19", "close": 78.41, "volume": 682119.0}, {"date": "2025-12-22", "close": 77.69, "volume": 322437.0}, {"date": "2025-12-23", "close": 76.93, "volume": 198708.0}, {"date": "2025-12-24", "close": 76.87, "volume": 109331.0}, {"date": "2025-12-26", "close": 77.25, "volume": 163147.0}, {"date": "2025-12-29", "close": 76.89, "volume": 362603.0}, {"date": "2025-12-30", "close": 75.5, "volume": 220247.0}, {"date": "2025-12-31", "close": 74.19, "volume": 198449.0}, {"date": "2026-01-02", "close": 77.17, "volume": 254203.0}, {"date": "2026-01-05", "close": 81.72, "volume": 473348.0}, {"date": "2026-01-06", "close": 86.51, "volume": 480207.0}, {"date": "2026-01-07", "close": 83.56, "volume": 310255.0}, {"date": "2026-01-08", "close": 86.74, "volume": 391284.0}, {"date": "2026-01-09", "close": 87.57, "volume": 373261.0}, {"date": "2026-01-12", "close": 87.8, "volume": 314496.0}, {"date": "2026-01-13", "close": 87.51, "volume": 245499.0}, {"date": "2026-01-14", "close": 89.91, "volume": 363926.0}, {"date": "2026-01-15", "close": 91.49, "volume": 342411.0}, {"date": "2026-01-16", "close": 90.55, "volume": 526742.0}, {"date": "2026-01-20", "close": 86.29, "volume": 347275.0}, {"date": "2026-01-21", "close": 91.49, "volume": 363205.0}, {"date": "2026-01-22", "close": 92.0, "volume": 239569.0}, {"date": "2026-01-23", "close": 89.68, "volume": 224713.0}, {"date": "2026-01-26", "close": 87.83, "volume": 214886.0}, {"date": "2026-01-27", "close": 86.9, "volume": 189719.0}, {"date": "2026-01-28", "close": 85.98, "volume": 334789.0}, {"date": "2026-01-29", "close": 85.31, "volume": 754569.0}, {"date": "2026-01-30", "close": 90.22, "volume": 901388.0}, {"date": "2026-02-02", "close": 99.75, "volume": 702869.0}, {"date": "2026-02-03", "close": 103.74, "volume": 915745.0}, {"date": "2026-02-04", "close": 109.55, "volume": 535244.0}, {"date": "2026-02-05", "close": 109.65, "volume": 385168.0}, {"date": "2026-02-06", "close": 111.96, "volume": 311863.0}, {"date": "2026-02-09", "close": 108.68, "volume": 464028.0}, {"date": "2026-02-10", "close": 106.06, "volume": 308816.0}, {"date": "2026-02-11", "close": 106.03, "volume": 212917.0}, {"date": "2026-02-12", "close": 101.59, "volume": 648554.0}, {"date": "2026-02-13", "close": 104.4, "volume": 266771.0}, {"date": "2026-02-17", "close": 104.98, "volume": 289593.0}, {"date": "2026-02-18", "close": 103.0, "volume": 241245.0}, {"date": "2026-02-19", "close": 105.1, "volume": 207513.0}, {"date": "2026-02-20", "close": 105.09, "volume": 312860.0}, {"date": "2026-02-23", "close": 99.02, "volume": 319274.0}, {"date": "2026-02-24", "close": 100.035, "volume": 223948.0}, {"date": "2026-02-25", "close": 96.7, "volume": 253208.0}, {"date": "2026-02-26", "close": 101.65, "volume": 291752.0}, {"date": "2026-02-27", "close": 102.66, "volume": 632694.0}, {"date": "2026-03-02", "close": 106.55, "volume": 394907.0}, {"date": "2026-03-03", "close": 104.56, "volume": 210599.0}, {"date": "2026-03-04", "close": 104.96, "volume": 237302.0}, {"date": "2026-03-05", "close": 99.71, "volume": 214103.0}, {"date": "2026-03-06", "close": 93.28, "volume": 292762.0}, {"date": "2026-03-09", "close": 94.14, "volume": 341315.0}, {"date": "2026-03-10", "close": 93.64, "volume": 190312.0}, {"date": "2026-03-11", "close": 91.91, "volume": 220282.0}, {"date": "2026-03-12", "close": 85.38, "volume": 530455.0}, {"date": "2026-03-13", "close": 84.87, "volume": 210779.0}, {"date": "2026-03-16", "close": 84.13, "volume": 436142.0}, {"date": "2026-03-17", "close": 85.96, "volume": 320786.0}, {"date": "2026-03-18", "close": 87.08, "volume": 320980.0}, {"date": "2026-03-19", "close": 89.26, "volume": 441029.0}, {"date": "2026-03-20", "close": 87.58, "volume": 659765.0}, {"date": "2026-03-23", "close": 92.03, "volume": 400553.0}, {"date": "2026-03-24", "close": 94.6, "volume": 363714.0}, {"date": "2026-03-25", "close": 95.77, "volume": 180787.0}, {"date": "2026-03-26", "close": 95.13, "volume": 219424.0}, {"date": "2026-03-27", "close": 92.47, "volume": 223629.0}, {"date": "2026-03-30", "close": 93.45, "volume": 210631.0}, {"date": "2026-03-31", "close": 98.36, "volume": 422979.0}, {"date": "2026-04-01", "close": 99.66, "volume": 193529.0}, {"date": "2026-04-02", "close": 100.51, "volume": 226374.0}, {"date": "2026-04-06", "close": 103.62, "volume": 258206.0}, {"date": "2026-04-07", "close": 103.55, "volume": 314726.0}, {"date": "2026-04-08", "close": 108.34, "volume": 346833.0}, {"date": "2026-04-09", "close": 109.22, "volume": 205086.0}, {"date": "2026-04-10", "close": 108.48, "volume": 177753.0}, {"date": "2026-04-13", "close": 108.56, "volume": 208865.0}, {"date": "2026-04-14", "close": 110.16, "volume": 192020.0}, {"date": "2026-04-15", "close": 108.19, "volume": 374085.0}, {"date": "2026-04-16", "close": 114.17, "volume": 533779.0}, {"date": "2026-04-17", "close": 118.64, "volume": 346464.0}, {"date": "2026-04-20", "close": 119.15, "volume": 294978.0}, {"date": "2026-04-21", "close": 118.54, "volume": 221884.0}, {"date": "2026-04-22", "close": 118.45, "volume": 135016.0}, {"date": "2026-04-23", "close": 119.89, "volume": 212630.0}, {"date": "2026-04-24", "close": 122.5, "volume": 340785.0}, {"date": "2026-04-27", "close": 126.74, "volume": 593743.0}, {"date": "2026-04-28", "close": 127.76, "volume": 537110.0}, {"date": "2026-04-29", "close": 127.06, "volume": 493518.0}, {"date": "2026-04-30", "close": 127.57, "volume": 322537.0}, {"date": "2026-05-01", "close": 125.82, "volume": 262213.0}, {"date": "2026-05-04", "close": 115.72, "volume": 390838.0}, {"date": "2026-05-05", "close": 118.17, "volume": 448301.0}, {"date": "2026-05-06", "close": 121.82, "volume": 423354.0}, {"date": "2026-05-07", "close": 121.78, "volume": 277221.0}, {"date": "2026-05-08", "close": 120.97, "volume": 266011.0}, {"date": "2026-05-11", "close": 118.31, "volume": 241281.0}, {"date": "2026-05-12", "close": 112.92, "volume": 307602.0}, {"date": "2026-05-13", "close": 111.48, "volume": 371088.0}, {"date": "2026-05-14", "close": 118.9, "volume": 744811.0}, {"date": "2026-05-15", "close": 122.71, "volume": 292320.0}, {"date": "2026-05-18", "close": 122.84, "volume": 320759.0}, {"date": "2026-05-19", "close": 118.7, "volume": 190706.0}, {"date": "2026-05-20", "close": 125.03, "volume": 200779.0}, {"date": "2026-05-21", "close": 124.41, "volume": 227170.0}, {"date": "2026-05-22", "close": 124.57, "volume": 180320.0}, {"date": "2026-05-26", "close": 129.49, "volume": 176356.0}, {"date": "2026-05-27", "close": 133.37, "volume": 377732.0}, {"date": "2026-05-28", "close": 133.78, "volume": 292077.0}, {"date": "2026-05-29", "close": 136.69, "volume": 342438.0}, {"date": "2026-06-01", "close": 140.8, "volume": 256651.0}, {"date": "2026-06-02", "close": 141.85, "volume": 223118.0}, {"date": "2026-06-03", "close": 142.13, "volume": 238269.0}, {"date": "2026-06-04", "close": 146.08, "volume": 242031.0}, {"date": "2026-06-05", "close": 155.09, "volume": 491675.0}, {"date": "2026-06-08", "close": 166.22, "volume": 512828.0}, {"date": "2026-06-09", "close": 173.22, "volume": 873311.0}, {"date": "2026-06-10", "close": 165.16, "volume": 789228.0}, {"date": "2026-06-11", "close": 172.67, "volume": 365016.0}, {"date": "2026-06-12", "close": 173.04, "volume": 399458.0}, {"date": "2026-06-15", "close": 164.1, "volume": 594195.0}, {"date": "2026-06-16", "close": 159.8, "volume": 413082.0}, {"date": "2026-06-17", "close": 145.85, "volume": 740376.0}, {"date": "2026-06-18", "close": 144.53, "volume": 951876.0}, {"date": "2026-06-22", "close": 145.6, "volume": 394045.0}, {"date": "2026-06-23", "close": 143.74, "volume": 331588.0}, {"date": "2026-06-24", "close": 145.18, "volume": 439176.0}, {"date": "2026-06-25", "close": 150.02, "volume": 358481.0}, {"date": "2026-06-26", "close": 146.29, "volume": 1477177.0}, {"date": "2026-06-29", "close": 145.81, "volume": 365713.0}, {"date": "2026-06-30", "close": 143.54, "volume": 365154.0}, {"date": "2026-07-01", "close": 139.82, "volume": 336439.0}, {"date": "2026-07-02", "close": 139.67, "volume": 432071.0}, {"date": "2026-07-06", "close": 142.37, "volume": 307094.0}, {"date": "2026-07-07", "close": 145.15, "volume": 352200.0}, {"date": "2026-07-08", "close": 145.87, "volume": 314014.0}, {"date": "2026-07-09", "close": 150.85, "volume": 239047.0}, {"date": "2026-07-10", "close": 147.13, "volume": 402853.0}, {"date": "2026-07-13", "close": 149.5, "volume": 340707.0}, {"date": "2026-07-14", "close": 151.58, "volume": 288168.0}, {"date": "2026-07-15", "close": 147.47, "volume": 323248.0}, {"date": "2026-07-16", "close": 157.61, "volume": 356038.0}, {"date": "2026-07-17", "close": 159.81, "volume": 441738.0}, {"date": "2026-07-20", "close": 158.2, "volume": 309191.0}, {"date": "2026-07-21", "close": 160.89, "volume": 201445.0}, {"date": "2026-07-22", "close": 159.38, "volume": 252739.0}, {"date": "2026-07-23", "close": 156.99, "volume": 254286.0}, {"date": "2026-07-24", "close": 154.3, "volume": 296864.0}, {"date": "2026-07-27", "close": 148.87, "volume": 356881.0}, {"date": "2026-07-28", "close": 149.48, "volume": 551981.0}, {"date": "2026-07-29", "close": 141.49, "volume": 659461.0}, {"date": "2026-07-30", "close": 142.065, "volume": 861212.0}, {"date": "2026-07-31", "close": 144.35, "volume": 589974.0}, {"date": "2026-08-03", "close": 137.57, "volume": 478041.0}, {"date": "2026-08-04", "close": 144.31, "volume": 396703.0}, {"date": "2026-08-05", "close": 141.67, "volume": 330486.0}, {"date": "2026-08-06", "close": 135.25, "volume": 294077.0}, {"date": "2026-08-07", "close": 137.76, "volume": 247776.0}], "refreshing": true}