{"ticker": "ASIX", "overview": {"cik": "1673985", "ticker": "ASIX", "name": "AdvanSix Inc.", "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "sic": "2821", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001673985-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001673985-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000780", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001338883-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001626272-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001685376-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001785725-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001282236-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001134707-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001836184-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001545197-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001338883-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001673985-26-000040", "price_sensitive": true}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001964306-26-000279", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003093", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001964306-26-000235", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001673985-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001673985-26-000033", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001673985-26-000026", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001673985-26-000024", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001673985-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0002130016-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-04-29", "title": "FORM 3", "accession": "0002130016-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001430", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001673985-26-000012", "price_sensitive": true}]}, "description": "AdvanSix Inc. trades as ASIX on the NYSE and is registered in the United States, classified under Plastic Materials, Synth Resins & Nonvulcan Elastomers (SIC 2821). Privy Trades holds 209 insider filings for the company, from February 2022 to October 2025. Across those, 5 insiders disclosed 2 open-market purchases totalling $173.85K against 55 sales totalling $4.07M. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 173851.69, "sell_n": 55, "sell_sum": 4067231.82, "net": -3893380.13, "insiders": 5, "first_date": "2022-02-24", "last_date": "2025-10-03"}, "metrics": {"ticker": "ASIX", "has_prices": true, "as_of": "2026-09-23", "last": 16.53, "prev_close": 16.72, "change": -0.18999999999999773, "change_pct": -0.011363636363636229, "session_volume": 200392.0, "vwap_5": 16.426649934770538, "vwap_20": 16.680652013343728, "vwap_60": 18.11263455189003, "vwap_250": 18.989682936865098, "high_52w": 26.17, "low_52w": 14.3, "avg_volume_20": 263464.7, "sessions": 400, "market_cap": {"value": 445632865.08000004, "shares": 26959036.0, "as_of": "2026-05-01", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0000052388-26-000244", "src": "13DG", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of ASIX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000244-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116135}, {"id": "0001338883-26-000006", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Patrick Williams", "who_key": "Williams Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13120.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000133888326000006/0001338883-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180935}, {"id": "13DG-0000354204-26-000780", "src": "13DG", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "AdvanSix Inc.", "who_key": "AdvanSix Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "AdvanSix Inc. takes a 5.2% passive stake in ASIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/0000354204-26-000780-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180935}, {"id": "0001338883-26-000004", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Patrick Williams", "who_key": "Williams Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000133888326000004/0001338883-26-000004-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192455}, {"id": "0001545197-26-000007", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Sharon Spurlin", "who_key": "Spurlin Sharon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000154519726000007/0001545197-26-000007-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192455}, {"id": "0001836184-26-000002", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Daryl Roberts", "who_key": "Roberts Daryl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000183618426000002/0001836184-26-000002-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192455}, {"id": "0001134707-26-000003", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Dana C. O'Brien", "who_key": "O'Brien Dana C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000113470726000003/0001134707-26-000003-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192455}, {"id": "0001282236-26-000003", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Donald P. Newman", "who_key": "NEWMAN DONALD P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000128223626000003/0001282236-26-000003-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192455}, {"id": "0001785725-26-000004", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Gena C. Lovett", "who_key": "Lovett Gena C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000178572526000004/0001785725-26-000004-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192455}, {"id": "0001685376-26-000002", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Todd D. Karran", "who_key": "Karran Todd D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000168537626000002/0001685376-26-000002-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192455}, {"id": "0001626272-26-000004", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Jeffrey J. Bird", "who_key": "Bird Jeffrey J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000162627226000004/0001626272-26-000004-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192455}, {"id": "13DG-0000919574-26-003093", "src": "13DG", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "AdvanSix Inc.", "who_key": "AdvanSix Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "AdvanSix Inc. takes a 6.2% passive stake in ASIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/0000919574-26-003093-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248615}, {"id": "0002130016-26-000004", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Patrick C. Day", "who_key": "Day Patrick C.", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 899979.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "CFO files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000213001626000004/0002130016-26-000004-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273095}, {"id": "13DG-0002012383-26-001430", "src": "13DG", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "AdvanSix Inc.", "who_key": "AdvanSix 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": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "AdvanSix Inc. adjusts its stake in ASIX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/0002012383-26-001430-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277415}, {"id": "0001338883-26-000002", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Patrick Williams", "who_key": "Williams Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13102.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000133888326000002/0001338883-26-000002-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311975}, {"id": "0002059467-26-000004", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Rachael E. Ryan", "who_key": "Ryan Rachael E", "role": "VP, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 45669.479999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Insider files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000205946726000004/0002059467-26-000004-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322055}, {"id": "0001684077-26-000004", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Erin N. Kane", "who_key": "Kane Erin N", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 587725.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "CEO files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000168407726000004/0001684077-26-000004-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356615}, {"id": "0001815987-26-000004", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Kelly Slieter", "who_key": "SLIETER KELLY", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 94757.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "C-suite exec files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000181598726000004/0001815987-26-000004-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356615}, {"id": "0001806189-26-000004", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Achilles B. Kintiroglou", "who_key": "Kintiroglou Achilles B.", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 139899.75999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Insider files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000180618926000004/0001806189-26-000004-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356615}, {"id": "0001684047-26-000004", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Christopher Gramm", "who_key": "Gramm Christopher", "role": "VP and Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 45841.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "CFO files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000168404726000004/0001684047-26-000004-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356615}, {"id": "0001684077-26-000002", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Erin N. Kane", "who_key": "Kane Erin N", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1979991.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "CEO files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000168407726000002/0001684077-26-000002-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359495}, {"id": "0001684047-26-000002", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Christopher Gramm", "who_key": "Gramm Christopher", "role": "VP and Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 374995.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "CFO files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000168404726000002/0001684047-26-000002-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359495}, {"id": "0001815987-26-000002", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Kelly Slieter", "who_key": "SLIETER KELLY", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 400008.14999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "C-suite exec files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000181598726000002/0001815987-26-000002-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359495}, {"id": "0001806189-26-000002", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Achilles B. Kintiroglou", "who_key": "Kintiroglou Achilles B.", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 500005.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Insider files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000180618926000002/0001806189-26-000002-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359495}, {"id": "0002059467-26-000002", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Rachael E. Ryan", "who_key": "Ryan Rachael E", "role": "VP, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 99997.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Insider files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000205946726000002/0002059467-26-000002-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359495}, {"id": "0001338883-25-000006", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Patrick Williams", "who_key": "Williams Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13111.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000133888325000006/0001338883-25-000006-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464615}, {"id": "0001282236-25-000006", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Donald P. Newman", "who_key": "NEWMAN DONALD P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27484.370000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000128223625000006/0001282236-25-000006-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464615}, {"id": "0001806189-25-000005", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Achilles B. Kintiroglou", "who_key": "Kintiroglou Achilles B.", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 11540.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Insider offloads $12K of ASIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000180618925000005/0001806189-25-000005-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569735}, {"id": "0001282236-25-000004", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Donald P. Newman", "who_key": "NEWMAN DONALD P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27480.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000128223625000004/0001282236-25-000004-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574055}, {"id": "0001338883-25-000004", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Patrick Williams", "who_key": "Williams Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13120.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on ASIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000133888325000004/0001338883-25-000004-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574055}], "recent_buys": [{"id": "0001673985-24-000160", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Donald P. Newman", "who_key": "NEWMAN DONALD P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 149089.2, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director buys $149K of ASIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000160/0001673985-24-000160-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029095}, {"id": "0001673985-22-000012", "src": "INSIDERS", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "Michael Marberry", "who_key": "Marberry Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24762.489999999998, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director buys $25K of ASIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398522000012/0001673985-22-000012-index.htm", "trade_date": "2022-02-24", "timestamp": "2022-02-24", "mins": 2466215}], "institutional": [{"id": "13DG-0000052388-26-000244", "src": "13DG", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of ASIX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000244-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116135}, {"id": "13DG-0000354204-26-000780", "src": "13DG", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "AdvanSix Inc.", "who_key": "AdvanSix Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "AdvanSix Inc. takes a 5.2% passive stake in ASIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/0000354204-26-000780-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180935}, {"id": "13DG-0000919574-26-003093", "src": "13DG", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "AdvanSix Inc.", "who_key": "AdvanSix Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "AdvanSix Inc. takes a 6.2% passive stake in ASIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/0000919574-26-003093-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248615}, {"id": "13DG-0002012383-26-001430", "src": "13DG", "ticker": "ASIX", "cik": "1673985", "company": "AdvanSix Inc.", "company_raw": "AdvanSix Inc.", "who": "AdvanSix Inc.", "who_key": "AdvanSix 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": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "AdvanSix Inc. adjusts its stake in ASIX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/0002012383-26-001430-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277415}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AdvanSix Inc. Common Stock ", "new_value": "AdvanSix Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001673985", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001673985", "applied": 1, "detected_at": "2026-09-10T10:05:36.554411"}]}, "key_people": [{"who": "Erin N. Kane", "who_key": "Kane Erin N", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1737005.36, "net": -1737005.36, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 150954.0, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398525000004/0001673985-25-000004-index.htm"}, {"action": "SELL", "amount": 140740.0, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398525000002/0001673985-25-000002-index.htm"}, {"action": "SELL", "amount": 161450.0, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000164/0001673985-24-000164-index.htm"}, {"action": "SELL", "amount": 151830.0, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000152/0001673985-24-000152-index.htm"}, {"action": "SELL", "amount": 151400.0, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000138/0001673985-24-000138-index.htm"}, {"action": "SELL", "amount": 141336.0, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000124/0001673985-24-000124-index.htm"}, {"action": "SELL", "amount": 95928.54000000001, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000113/0001673985-24-000113-index.htm"}, {"action": "SELL", "amount": 43452.62, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000111/0001673985-24-000111-index.htm"}, {"action": "SELL", "amount": 418315.26, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000098/0001673985-24-000098-index.htm"}, {"action": "SELL", "amount": 101374.34, "date": "2024-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000046/0001673985-24-000046-index.htm"}, {"action": "SELL", "amount": 180224.6, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000042/0001673985-24-000042-index.htm"}], "latest": {"action": "SELL", "amount": 150954.0, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398525000004/0001673985-25-000004-index.htm"}}, {"who": "Christopher Gramm", "who_key": "Gramm Christopher", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1183052.22, "net": -1183052.22, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 62432.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000162/0001673985-24-000162-index.htm"}, {"action": "SELL", "amount": 16160.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000158/0001673985-24-000158-index.htm"}, {"action": "SELL", "amount": 77920.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000156/0001673985-24-000156-index.htm"}, {"action": "SELL", "amount": 8640.0, "date": "2024-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000142/0001673985-24-000142-index.htm"}, {"action": "SELL", "amount": 156390.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000120/0001673985-24-000120-index.htm"}, {"action": "SELL", "amount": 37050.0, "date": "2023-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398523000110/0001673985-23-000110-index.htm"}, {"action": "SELL", "amount": 35970.0, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398523000083/0001673985-23-000083-index.htm"}, {"action": "SELL", "amount": 35090.0, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398523000078/0001673985-23-000078-index.htm"}, {"action": "SELL", "amount": 39740.0, "date": "2023-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398523000054/0001673985-23-000054-index.htm"}, {"action": "SELL", "amount": 35000.0, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398523000029/0001673985-23-000029-index.htm"}, {"action": "SELL", "amount": 83580.0, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398523000009/0001673985-23-000009-index.htm"}, {"action": "SELL", "amount": 40300.0, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398522000129/0001673985-22-000129-index.htm"}, {"action": "SELL", "amount": 40000.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398522000127/0001673985-22-000127-index.htm"}, {"action": "SELL", "amount": 32549.999999999996, "date": "2022-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398522000119/0001673985-22-000119-index.htm"}, {"action": "SELL", "amount": 34220.0, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398522000106/0001673985-22-000106-index.htm"}, {"action": "SELL", "amount": 38590.0, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398522000104/0001673985-22-000104-index.htm"}, {"action": "SELL", "amount": 33690.0, "date": "2022-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398522000094/0001673985-22-000094-index.htm"}, {"action": "SELL", "amount": 38420.0, "date": "2022-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398522000066/0001673985-22-000066-index.htm"}, {"action": "SELL", "amount": 286760.22000000003, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398522000059/0001673985-22-000059-index.htm"}, {"action": "SELL", "amount": 50550.0, "date": "2022-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398522000038/0001673985-22-000038-index.htm"}], "latest": {"action": "SELL", "amount": 62432.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000162/0001673985-24-000162-index.htm"}}, {"who": "Achilles B. Kintiroglou", "who_key": "Kintiroglou Achilles B.", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1147174.24, "net": -1147174.24, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11540.0, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000180618925000005/0001806189-25-000005-index.htm"}, {"action": "SELL", "amount": 12105.199999999999, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000180618925000003/0001806189-25-000003-index.htm"}, {"action": "SELL", "amount": 11522.78, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398525000121/0001673985-25-000121-index.htm"}, {"action": "SELL", "amount": 14189.35, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398525000103/0001673985-25-000103-index.htm"}, {"action": "SELL", "amount": 13504.15, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000162828025029395/0001628280-25-029395-index.htm"}, {"action": "SELL", "amount": 69077.58, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398525000067/0001673985-25-000067-index.htm"}, {"action": "SELL", "amount": 88960.0, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398525000034/0001673985-25-000034-index.htm"}, {"action": "SELL", "amount": 111000.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398525000016/0001673985-25-000016-index.htm"}, {"action": "SELL", "amount": 11253.0, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000154/0001673985-24-000154-index.htm"}, {"action": "SELL", "amount": 10563.0, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000136/0001673985-24-000136-index.htm"}, {"action": "SELL", "amount": 10118.5, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000122/0001673985-24-000122-index.htm"}, {"action": "SELL", "amount": 9744.0, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000109/0001673985-24-000109-index.htm"}, {"action": "SELL", "amount": 8050.0, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000092/0001673985-24-000092-index.htm"}, {"action": "SELL", "amount": 8382.5, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000072/0001673985-24-000072-index.htm"}, {"action": "SELL", "amount": 92367.03, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000162828024020350/0001628280-24-020350-index.htm"}, {"action": "SELL", "amount": 110766.0, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000044/0001673985-24-000044-index.htm"}, {"action": "SELL", "amount": 111200.0, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000036/0001673985-24-000036-index.htm"}, {"action": "SELL", "amount": 15000.0, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000002/0001673985-24-000002-index.htm"}, {"action": "SELL", "amount": 30000.0, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398523000147/0001673985-23-000147-index.htm"}, {"action": "SELL", "amount": 15355.0, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398523000128/0001673985-23-000128-index.htm"}, {"action": "SELL", "amount": 16660.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398523000126/0001673985-23-000126-index.htm"}, {"action": "SELL", "amount": 132466.19999999998, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398523000112/0001673985-23-000112-index.htm"}, {"action": "SELL", "amount": 115724.50000000001, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398523000104/0001673985-23-000104-index.htm"}, {"action": "SELL", "amount": 117625.45000000001, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398523000081/0001673985-23-000081-index.htm"}], "latest": {"action": "SELL", "amount": 11540.0, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000180618925000005/0001806189-25-000005-index.htm"}}, {"who": "Donald P. Newman", "who_key": "NEWMAN DONALD P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 149089.2, "sold": 0, "net": 149089.2, "trades": 1, "top_score": 41.1, "lean": "buying", "history": [{"action": "BUY", "amount": 149089.2, "date": "2024-11-18", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000160/0001673985-24-000160-index.htm"}], "latest": {"action": "BUY", "amount": 149089.2, "date": "2024-11-18", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398524000160/0001673985-24-000160-index.htm"}}, {"who": "Michael Marberry", "who_key": "Marberry Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24762.489999999998, "sold": 0, "net": 24762.489999999998, "trades": 1, "top_score": 32.0, "lean": "buying", "history": [{"action": "BUY", "amount": 24762.489999999998, "date": "2022-02-24", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398522000012/0001673985-22-000012-index.htm"}], "latest": {"action": "BUY", "amount": 24762.489999999998, "date": "2022-02-24", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1673985/000167398522000012/0001673985-22-000012-index.htm"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 0, "net": 3003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2016-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbc1b507-8846-40ea-8243-f35caf2a847e/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbc1b507-8846-40ea-8243-f35caf2a847e/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbc1b507-8846-40ea-8243-f35caf2a847e/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2016-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbc1b507-8846-40ea-8243-f35caf2a847e/"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2016-11-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/071a80e8-aac3-44cb-bd6e-7a7ad9f5f7b5/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2016-11-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/071a80e8-aac3-44cb-bd6e-7a7ad9f5f7b5/"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001673985-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001673985-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000780", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001338883-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001626272-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001685376-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001785725-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001282236-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001134707-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001836184-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001545197-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001338883-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001673985-26-000040", "price_sensitive": true}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001964306-26-000279", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003093", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001964306-26-000235", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001673985-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001673985-26-000033", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001673985-26-000026", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001673985-26-000024", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001673985-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0002130016-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-04-29", "title": "FORM 3", "accession": "0002130016-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001430", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001673985-26-000012", "price_sensitive": true}], "performance": {"ticker": "ASIX", "has_prices": true, "summary": {"n": 5, "avg": -0.19268165163083945, "win_rate": 0.6, "best": 0.007312614259597867, "worst": -0.5417244247296923, "as_of": "2026-09-23"}, "buys": [{"who": "NEWMAN DONALD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149089.2, "date": "2024-11-18", "score": 41.1, "ref_price": 29.71, "return": -0.4436216762032985}, {"who": "Marberry Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24762.489999999998, "date": "2022-02-24", "score": 32.0, "ref_price": 36.07, "return": -0.5417244247296923}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-10-03", "score": 0.0, "ref_price": 16.41, "return": 0.007312614259597867}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-10-03", "score": 0.0, "ref_price": 16.41, "return": 0.007312614259597867}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-10-03", "score": 0.0, "ref_price": 16.41, "return": 0.007312614259597867}]}, "price_series": [{"date": "2016-09-23", "close": 19.5, "volume": null}, {"date": "2016-09-26", "close": 18.7, "volume": 26851.0}, {"date": "2016-09-27", "close": 18.25, "volume": 16463.0}, {"date": "2016-09-28", "close": 17.16, "volume": 46410.0}, {"date": "2016-09-29", "close": 15.61, "volume": 43090.0}, {"date": "2016-09-30", "close": 16.59, "volume": 65963.0}, {"date": "2016-10-03", "close": 16.41, "volume": 6615726.0}, {"date": "2016-10-04", "close": 15.0, "volume": 2281869.0}, {"date": "2016-10-05", "close": 14.16, "volume": 3722325.0}, {"date": "2016-10-06", "close": 14.01, "volume": 2430023.0}, {"date": "2016-10-07", "close": 15.1, "volume": 4259952.0}, {"date": "2016-10-10", "close": 15.62, "volume": 1873130.0}, {"date": "2016-10-11", "close": 15.64, "volume": 1859024.0}, {"date": "2016-10-12", "close": 14.98, "volume": 2114669.0}, {"date": "2016-10-13", "close": 15.13, "volume": 1147834.0}, {"date": "2016-10-14", "close": 15.62, "volume": 1118813.0}, {"date": "2016-10-17", "close": 16.02, "volume": 881704.0}, {"date": "2016-10-18", "close": 16.1, "volume": 669249.0}, {"date": "2016-10-19", "close": 16.21, "volume": 607147.0}, {"date": "2016-10-20", "close": 16.37, "volume": 575059.0}, {"date": "2016-10-21", "close": 16.33, "volume": 710599.0}, {"date": "2016-10-24", "close": 16.72, "volume": 529095.0}, {"date": "2016-10-25", "close": 16.56, "volume": 649240.0}, {"date": "2016-10-26", "close": 16.45, "volume": 694386.0}, {"date": "2016-10-27", "close": 15.93, "volume": 403487.0}, {"date": "2016-10-28", "close": 15.66, "volume": 392363.0}, {"date": "2016-10-31", "close": 15.96, "volume": 665897.0}, {"date": "2016-11-01", "close": 14.94, "volume": 496385.0}, {"date": "2016-11-02", "close": 14.85, "volume": 674503.0}, {"date": "2016-11-03", "close": 14.9, "volume": 339571.0}, {"date": "2016-11-04", "close": 14.92, "volume": 333235.0}, {"date": "2016-11-07", "close": 14.97, "volume": 488680.0}, {"date": "2016-11-08", "close": 15.04, "volume": 788958.0}, {"date": "2016-11-09", "close": 15.33, "volume": 1385530.0}, {"date": "2016-11-10", "close": 16.06, "volume": 954869.0}, {"date": "2016-11-11", "close": 16.64, "volume": 408594.0}, {"date": "2016-11-14", "close": 15.97, "volume": 268061.0}, {"date": "2016-11-15", "close": 16.39, "volume": 533704.0}, {"date": "2016-11-16", "close": 16.2, "volume": 304339.0}, {"date": "2016-11-17", "close": 16.53, "volume": 291074.0}, {"date": "2016-11-18", "close": 18.02, "volume": 567916.0}, {"date": "2016-11-21", "close": 19.5, "volume": 652610.0}, {"date": "2016-11-22", "close": 19.54, "volume": 776583.0}, {"date": "2016-11-23", "close": 19.77, "volume": 230239.0}, {"date": "2016-11-25", "close": 20.12, "volume": 112680.0}, {"date": "2016-11-28", "close": 19.83, "volume": 298681.0}, {"date": "2016-11-29", "close": 19.28, "volume": 297596.0}, {"date": "2016-11-30", "close": 18.7, "volume": 708522.0}, {"date": "2016-12-01", "close": 19.0, "volume": 334051.0}, {"date": "2016-12-02", "close": 19.11, "volume": 143934.0}, {"date": "2016-12-05", "close": 19.66, "volume": 247696.0}, {"date": "2016-12-06", "close": 20.47, "volume": 270372.0}, {"date": "2016-12-07", "close": 20.72, "volume": 423261.0}, {"date": "2016-12-08", "close": 20.36, "volume": 340034.0}, {"date": "2016-12-09", "close": 19.99, "volume": 548279.0}, {"date": "2016-12-12", "close": 19.68, "volume": 220697.0}, {"date": "2016-12-13", "close": 20.26, "volume": 325709.0}, {"date": "2016-12-14", "close": 20.38, "volume": 241959.0}, {"date": "2016-12-15", "close": 21.14, "volume": 312152.0}, {"date": "2016-12-16", "close": 22.23, "volume": 993298.0}, {"date": "2016-12-19", "close": 21.62, "volume": 313073.0}, {"date": "2016-12-20", "close": 21.41, "volume": 193572.0}, {"date": "2016-12-21", "close": 22.97, "volume": 328622.0}, {"date": "2016-12-22", "close": 22.63, "volume": 117739.0}, {"date": "2016-12-23", "close": 22.68, "volume": 136123.0}, {"date": "2016-12-27", "close": 22.94, "volume": 181461.0}, {"date": "2016-12-28", "close": 22.49, "volume": 197685.0}, {"date": "2016-12-29", "close": 22.43, "volume": 279915.0}, {"date": "2016-12-30", "close": 22.14, "volume": 206655.0}, {"date": "2017-01-03", "close": 22.0, "volume": 407180.0}, {"date": "2017-01-04", "close": 23.0, "volume": 297548.0}, {"date": "2017-01-05", "close": 22.51, "volume": 147173.0}, {"date": "2017-01-06", "close": 22.32, "volume": 201867.0}, {"date": "2017-01-09", "close": 21.48, "volume": 213786.0}, {"date": "2017-01-10", "close": 21.76, "volume": 220161.0}, {"date": "2017-01-11", "close": 21.57, "volume": 158266.0}, {"date": "2017-01-12", "close": 21.4, "volume": 326567.0}, {"date": "2017-01-13", "close": 22.43, "volume": 294583.0}, {"date": "2017-01-17", "close": 23.08, "volume": 355900.0}, {"date": "2017-01-18", "close": 24.25, "volume": 439827.0}, {"date": "2017-01-19", "close": 24.48, "volume": 280640.0}, {"date": "2017-01-20", "close": 25.24, "volume": 262509.0}, {"date": "2017-01-23", "close": 25.81, "volume": 223618.0}, {"date": "2017-01-24", "close": 27.04, "volume": 385878.0}, {"date": "2017-01-25", "close": 26.15, "volume": 412013.0}, {"date": "2017-01-26", "close": 25.73, "volume": 323728.0}, {"date": "2017-01-27", "close": 25.55, "volume": 151705.0}, {"date": "2017-01-30", "close": 25.99, "volume": 294207.0}, {"date": "2017-01-31", "close": 25.69, "volume": 157014.0}, {"date": "2017-02-01", "close": 25.99, "volume": 242298.0}, {"date": "2017-02-02", "close": 26.5, "volume": 259275.0}, {"date": "2017-02-03", "close": 26.45, "volume": 111068.0}, {"date": "2017-02-06", "close": 26.08, "volume": 218069.0}, {"date": "2017-02-07", "close": 24.97, "volume": 651463.0}, {"date": "2017-02-08", "close": 24.6, "volume": 593033.0}, {"date": "2017-02-09", "close": 25.69, "volume": 251378.0}, {"date": "2017-02-10", "close": 26.08, "volume": 342628.0}, {"date": "2017-02-13", "close": 26.36, "volume": 147080.0}, {"date": "2017-02-14", "close": 26.55, "volume": 121505.0}, {"date": "2017-02-15", "close": 27.84, "volume": 309309.0}, {"date": "2017-02-16", "close": 28.45, "volume": 151442.0}, {"date": "2017-02-17", "close": 29.23, "volume": 241181.0}, {"date": "2017-02-21", "close": 29.62, "volume": 287581.0}, {"date": "2017-02-22", "close": 28.08, "volume": 392501.0}, {"date": "2017-02-23", "close": 26.72, "volume": 260177.0}, {"date": "2017-02-24", "close": 27.48, "volume": 272204.0}, {"date": "2017-02-27", "close": 27.87, "volume": 250389.0}, {"date": "2017-02-28", "close": 27.28, "volume": 184296.0}, {"date": "2017-03-01", "close": 28.41, "volume": 243467.0}, {"date": "2017-03-02", "close": 26.97, "volume": 418459.0}, {"date": "2017-03-03", "close": 28.97, "volume": 442087.0}, {"date": "2017-03-06", "close": 27.32, "volume": 380972.0}, {"date": "2017-03-07", "close": 26.91, "volume": 274487.0}, {"date": "2017-03-08", "close": 26.38, "volume": 166228.0}, {"date": "2017-03-09", "close": 25.82, "volume": 205711.0}, {"date": "2017-03-10", "close": 26.1, "volume": 153245.0}, {"date": "2017-03-13", "close": 26.91, "volume": 127946.0}, {"date": "2017-03-14", "close": 26.31, "volume": 114758.0}, {"date": "2017-03-15", "close": 26.5, "volume": 323379.0}, {"date": "2017-03-16", "close": 26.34, "volume": 99288.0}, {"date": "2017-03-17", "close": 26.46, "volume": 496391.0}, {"date": "2017-03-20", "close": 27.42, "volume": 167010.0}, {"date": "2017-03-21", "close": 26.52, "volume": 202814.0}, {"date": "2017-03-22", "close": 25.98, "volume": 216993.0}, {"date": "2017-03-23", "close": 26.73, "volume": 190783.0}, {"date": "2017-03-24", "close": 26.53, "volume": 131163.0}, {"date": "2017-03-27", "close": 26.05, "volume": 181600.0}, {"date": "2017-03-28", "close": 26.57, "volume": 142087.0}, {"date": "2017-03-29", "close": 26.54, "volume": 129827.0}, {"date": "2017-03-30", "close": 27.42, "volume": 177448.0}, {"date": "2017-03-31", "close": 27.32, "volume": 158562.0}, {"date": "2017-04-03", "close": 26.11, "volume": 286619.0}, {"date": "2017-04-04", "close": 25.94, "volume": 213998.0}, {"date": "2017-04-05", "close": 25.59, "volume": 136520.0}, {"date": "2017-04-06", "close": 26.06, "volume": 198368.0}, {"date": "2017-04-07", "close": 26.88, "volume": 226414.0}, {"date": "2017-04-10", "close": 26.97, "volume": 124238.0}, {"date": "2017-04-11", "close": 27.33, "volume": 126642.0}, {"date": "2017-04-12", "close": 25.95, "volume": 247341.0}, {"date": "2017-04-13", "close": 25.24, "volume": 141909.0}, {"date": "2017-04-17", "close": 25.29, "volume": 93608.0}, {"date": "2017-04-18", "close": 25.18, "volume": 187596.0}, {"date": "2017-04-19", "close": 24.91, "volume": 140280.0}, {"date": "2017-04-20", "close": 25.13, "volume": 132795.0}, {"date": "2017-04-21", "close": 25.16, "volume": 122211.0}, {"date": "2017-04-24", "close": 25.36, "volume": 156094.0}, {"date": "2017-04-25", "close": 26.15, "volume": 248850.0}, {"date": "2017-04-26", "close": 26.7, "volume": 216328.0}, {"date": "2017-04-27", "close": 26.05, "volume": 135268.0}, {"date": "2017-04-28", "close": 27.26, "volume": 334515.0}, {"date": "2017-05-01", "close": 27.44, "volume": 296594.0}, {"date": "2017-05-02", "close": 27.37, "volume": 196954.0}, {"date": "2017-05-03", "close": 27.19, "volume": 195529.0}, {"date": "2017-05-04", "close": 26.8, "volume": 175412.0}, {"date": "2017-05-05", "close": 27.47, "volume": 212151.0}, {"date": "2017-05-08", "close": 26.58, "volume": 198657.0}, {"date": "2017-05-09", "close": 26.9, "volume": 164265.0}, {"date": "2017-05-10", "close": 26.94, "volume": 207110.0}, {"date": "2017-05-11", "close": 28.97, "volume": 948870.0}, {"date": "2017-05-12", "close": 31.14, "volume": 688126.0}, {"date": "2017-05-15", "close": 31.43, "volume": 480620.0}, {"date": "2017-05-16", "close": 30.62, "volume": 550327.0}, {"date": "2017-05-17", "close": 30.73, "volume": 384893.0}, {"date": "2017-05-18", "close": 29.66, "volume": 403308.0}, {"date": "2017-05-19", "close": 30.27, "volume": 506885.0}, {"date": "2017-05-22", "close": 29.74, "volume": 642436.0}, {"date": "2017-05-23", "close": 30.3, "volume": 226524.0}, {"date": "2017-05-24", "close": 30.21, "volume": 237897.0}, {"date": "2017-05-25", "close": 30.12, "volume": 178736.0}, {"date": "2017-05-26", "close": 29.42, "volume": 185307.0}, {"date": "2017-05-30", "close": 28.95, "volume": 306790.0}, {"date": "2017-05-31", "close": 28.77, "volume": 304949.0}, {"date": "2017-06-01", "close": 28.79, "volume": 177921.0}, {"date": "2017-06-02", "close": 28.56, "volume": 188192.0}, {"date": "2017-06-05", "close": 29.07, "volume": 361259.0}, {"date": "2017-06-06", "close": 29.42, "volume": 179151.0}, {"date": "2017-06-07", "close": 28.75, "volume": 103216.0}, {"date": "2017-06-08", "close": 29.05, "volume": 166446.0}, {"date": "2017-06-09", "close": 29.98, "volume": 331557.0}, {"date": "2017-06-12", "close": 29.32, "volume": 391191.0}, {"date": "2017-06-13", "close": 30.21, "volume": 290360.0}, {"date": "2017-06-14", "close": 29.71, "volume": 324015.0}, {"date": "2017-06-15", "close": 29.34, "volume": 212504.0}, {"date": "2017-06-16", "close": 29.44, "volume": 257365.0}, {"date": "2017-06-19", "close": 30.11, "volume": 171844.0}, {"date": "2017-06-20", "close": 30.07, "volume": 213295.0}, {"date": "2017-06-21", "close": 29.7, "volume": 194667.0}, {"date": "2017-06-22", "close": 30.02, "volume": 217200.0}, {"date": "2017-06-23", "close": 32.85, "volume": 2902524.0}, {"date": "2017-06-26", "close": 32.76, "volume": 386791.0}, {"date": "2017-06-27", "close": 31.21, "volume": 598089.0}, {"date": "2017-06-28", "close": 32.36, "volume": 362270.0}, {"date": "2017-06-29", "close": 31.92, "volume": 269570.0}, {"date": "2017-06-30", "close": 31.24, "volume": 342072.0}, {"date": "2017-07-03", "close": 31.45, "volume": 133539.0}, {"date": "2017-07-05", "close": 32.08, "volume": 310356.0}, {"date": "2017-07-06", "close": 32.35, "volume": 293488.0}, {"date": "2017-07-07", "close": 33.18, "volume": 235632.0}, {"date": "2017-07-10", "close": 33.04, "volume": 339003.0}, {"date": "2017-07-11", "close": 33.23, "volume": 233671.0}, {"date": "2017-07-12", "close": 33.13, "volume": 211075.0}, {"date": "2017-07-13", "close": 33.45, "volume": 149271.0}, {"date": "2017-07-14", "close": 33.44, "volume": 179536.0}, {"date": "2017-07-17", "close": 34.29, "volume": 245334.0}, {"date": "2017-07-18", "close": 34.04, "volume": 265820.0}, {"date": "2017-07-19", "close": 34.74, "volume": 271150.0}, {"date": "2017-07-20", "close": 33.98, "volume": 232643.0}, {"date": "2017-07-21", "close": 33.92, "volume": 202545.0}, {"date": "2017-07-24", "close": 34.11, "volume": 191735.0}, {"date": "2017-07-25", "close": 34.5, "volume": 161467.0}, {"date": "2017-07-26", "close": 34.13, "volume": 149392.0}, {"date": "2017-07-27", "close": 34.0, "volume": 124738.0}, {"date": "2017-07-28", "close": 34.27, "volume": 90221.0}, {"date": "2017-07-31", "close": 33.48, "volume": 156313.0}, {"date": "2017-08-01", "close": 33.84, "volume": 142363.0}, {"date": "2017-08-02", "close": 34.14, "volume": 172305.0}, {"date": "2017-08-03", "close": 33.79, "volume": 156683.0}, {"date": "2017-08-04", "close": 33.33, "volume": 241622.0}, {"date": "2017-08-07", "close": 33.5, "volume": 385210.0}, {"date": "2017-08-08", "close": 33.39, "volume": 169843.0}, {"date": "2017-08-09", "close": 33.36, "volume": 184230.0}, {"date": "2017-08-10", "close": 30.78, "volume": 577920.0}, {"date": "2017-08-11", "close": 31.81, "volume": 223457.0}, {"date": "2017-08-14", "close": 32.22, "volume": 161752.0}, {"date": "2017-08-15", "close": 32.04, "volume": 169644.0}, {"date": "2017-08-16", "close": 31.87, "volume": 141498.0}, {"date": "2017-08-17", "close": 30.97, "volume": 140995.0}, {"date": "2017-08-18", "close": 31.11, "volume": 206076.0}, {"date": "2017-08-21", "close": 30.78, "volume": 108139.0}, {"date": "2017-08-22", "close": 31.3, "volume": 161213.0}, {"date": "2017-08-23", "close": 30.77, "volume": 202811.0}, {"date": "2017-08-24", "close": 30.67, "volume": 126091.0}, {"date": "2017-08-25", "close": 30.92, "volume": 91564.0}, {"date": "2017-08-28", "close": 31.01, "volume": 108362.0}, {"date": "2017-08-29", "close": 31.17, "volume": 155537.0}, {"date": "2017-08-30", "close": 31.42, "volume": 85831.0}, {"date": "2017-08-31", "close": 31.93, "volume": 177167.0}, {"date": "2017-09-01", "close": 32.8, "volume": 123595.0}, {"date": "2017-09-05", "close": 32.38, "volume": 193397.0}, {"date": "2017-09-06", "close": 32.96, "volume": 181993.0}, {"date": "2017-09-07", "close": 34.39, "volume": 248347.0}, {"date": "2017-09-08", "close": 34.43, "volume": 129484.0}, {"date": "2017-09-11", "close": 34.17, "volume": 150274.0}, {"date": "2017-09-12", "close": 34.41, "volume": 79187.0}, {"date": "2017-09-13", "close": 34.64, "volume": 126298.0}, {"date": "2017-09-14", "close": 36.19, "volume": 238925.0}, {"date": "2017-09-15", "close": 36.55, "volume": 370092.0}, {"date": "2017-09-18", "close": 37.5, "volume": 185465.0}, {"date": "2017-09-19", "close": 37.67, "volume": 222378.0}, {"date": "2017-09-20", "close": 37.73, "volume": 213784.0}, {"date": "2017-09-21", "close": 38.15, "volume": 182657.0}, {"date": "2017-09-22", "close": 38.92, "volume": 164288.0}, {"date": "2017-09-25", "close": 38.94, "volume": 219617.0}, {"date": "2017-09-26", "close": 39.79, "volume": 263044.0}, {"date": "2017-09-27", "close": 39.56, "volume": 467002.0}, {"date": "2017-09-28", "close": 39.65, "volume": 221834.0}, {"date": "2017-09-29", "close": 39.75, "volume": 346223.0}, {"date": "2017-10-02", "close": 40.87, "volume": 456112.0}, {"date": "2017-10-03", "close": 41.23, "volume": 353201.0}, {"date": "2017-10-04", "close": 41.7, "volume": 464771.0}, {"date": "2017-10-05", "close": 41.8, "volume": 230600.0}, {"date": "2017-10-06", "close": 43.16, "volume": 293252.0}, {"date": "2017-10-09", "close": 44.86, "volume": 442126.0}, {"date": "2017-10-10", "close": 44.09, "volume": 349234.0}, {"date": "2017-10-11", "close": 44.28, "volume": 236916.0}, {"date": "2017-10-12", "close": 44.2, "volume": 311122.0}, {"date": "2017-10-13", "close": 43.58, "volume": 610661.0}, {"date": "2017-10-16", "close": 44.72, "volume": 250437.0}, {"date": "2017-10-17", "close": 44.34, "volume": 246082.0}, {"date": "2017-10-18", "close": 44.55, "volume": 268132.0}, {"date": "2017-10-19", "close": 44.09, "volume": 204592.0}, {"date": "2017-10-20", "close": 44.05, "volume": 285627.0}, {"date": "2017-10-23", "close": 43.93, "volume": 319527.0}, {"date": "2017-10-24", "close": 44.21, "volume": 215953.0}, {"date": "2017-10-25", "close": 45.17, "volume": 220834.0}, {"date": "2017-10-26", "close": 44.87, "volume": 201380.0}, {"date": "2017-10-27", "close": 44.86, "volume": 122821.0}, {"date": "2017-10-30", "close": 44.3, "volume": 406901.0}, {"date": "2017-10-31", "close": 46.27, "volume": 741111.0}, {"date": "2017-11-01", "close": 44.18, "volume": 340677.0}, {"date": "2017-11-02", "close": 44.65, "volume": 292568.0}, {"date": "2017-11-03", "close": 44.24, "volume": 263897.0}, {"date": "2017-11-06", "close": 45.52, "volume": 259686.0}, {"date": "2017-11-07", "close": 42.78, "volume": 769485.0}, {"date": "2017-11-08", "close": 42.46, "volume": 335586.0}, {"date": "2017-11-09", "close": 41.38, "volume": 252940.0}, {"date": "2017-11-10", "close": 42.23, "volume": 293773.0}, {"date": "2017-11-13", "close": 43.15, "volume": 414704.0}, {"date": "2017-11-14", "close": 42.77, "volume": 233831.0}, {"date": "2017-11-15", "close": 41.59, "volume": 243817.0}, {"date": "2017-11-16", "close": 42.68, "volume": 230835.0}, {"date": "2017-11-17", "close": 42.79, "volume": 150721.0}, {"date": "2017-11-20", "close": 42.35, "volume": 206703.0}, {"date": "2017-11-21", "close": 43.41, "volume": 241728.0}, {"date": "2017-11-22", "close": 42.81, "volume": 115645.0}, {"date": "2017-11-24", "close": 42.99, "volume": 50638.0}, {"date": "2017-11-27", "close": 42.36, "volume": 151928.0}, {"date": "2017-11-28", "close": 43.71, "volume": 186113.0}, {"date": "2017-11-29", "close": 42.82, "volume": 164256.0}, {"date": "2017-11-30", "close": 43.05, "volume": 248926.0}, {"date": "2017-12-01", "close": 41.04, "volume": 479591.0}, {"date": "2017-12-04", "close": 39.96, "volume": 369318.0}, {"date": "2017-12-05", "close": 40.29, "volume": 207097.0}, {"date": "2017-12-06", "close": 39.95, "volume": 334422.0}, {"date": "2017-12-07", "close": 40.34, "volume": 278856.0}, {"date": "2017-12-08", "close": 40.21, "volume": 123922.0}, {"date": "2017-12-11", "close": 39.97, "volume": 164192.0}, {"date": "2017-12-12", "close": 40.64, "volume": 334416.0}, {"date": "2017-12-13", "close": 41.05, "volume": 221727.0}, {"date": "2017-12-14", "close": 39.64, "volume": 216717.0}, {"date": "2017-12-15", "close": 41.08, "volume": 613191.0}, {"date": "2017-12-18", "close": 43.11, "volume": 359802.0}, {"date": "2017-12-19", "close": 42.16, "volume": 243257.0}, {"date": "2017-12-20", "close": 42.57, "volume": 281812.0}, {"date": "2017-12-21", "close": 42.68, "volume": 146236.0}, {"date": "2017-12-22", "close": 42.81, "volume": 111293.0}, {"date": "2017-12-26", "close": 42.73, "volume": 112614.0}, {"date": "2017-12-27", "close": 43.09, "volume": 268078.0}, {"date": "2017-12-28", "close": 42.64, "volume": 110483.0}, {"date": "2017-12-29", "close": 42.07, "volume": 248629.0}, {"date": "2018-01-02", "close": 42.6, "volume": 190949.0}, {"date": "2018-01-03", "close": 43.25, "volume": 215599.0}, {"date": "2018-01-04", "close": 43.27, "volume": 124656.0}, {"date": "2018-01-05", "close": 43.08, "volume": 160134.0}, {"date": "2018-01-08", "close": 42.31, "volume": 346977.0}, {"date": "2018-01-09", "close": 41.32, "volume": 172249.0}, {"date": "2018-01-10", "close": 41.25, "volume": 283262.0}, {"date": "2018-01-11", "close": 43.15, "volume": 253155.0}, {"date": "2018-01-12", "close": 43.81, "volume": 180775.0}, {"date": "2018-01-16", "close": 43.46, "volume": 247544.0}, {"date": "2018-01-17", "close": 39.98, "volume": 799607.0}, {"date": "2018-01-18", "close": 38.76, "volume": 478236.0}, {"date": "2018-01-19", "close": 38.86, "volume": 294073.0}, {"date": "2018-01-22", "close": 38.38, "volume": 228954.0}, {"date": "2018-01-23", "close": 39.06, "volume": 247217.0}, {"date": "2018-01-24", "close": 39.12, "volume": 312467.0}, {"date": "2018-01-25", "close": 39.62, "volume": 397919.0}, {"date": "2018-01-26", "close": 40.53, "volume": 574387.0}, {"date": "2018-01-29", "close": 40.89, "volume": 220525.0}, {"date": "2018-01-30", "close": 40.42, "volume": 248568.0}, {"date": "2018-01-31", "close": 39.46, "volume": 340415.0}, {"date": "2018-02-01", "close": 40.28, "volume": 315613.0}, {"date": "2018-02-02", "close": 38.3, "volume": 651781.0}, {"date": "2018-02-05", "close": 37.04, "volume": 252034.0}, {"date": "2018-02-06", "close": 37.32, "volume": 466710.0}, {"date": "2018-02-07", "close": 37.18, "volume": 347474.0}, {"date": "2018-02-08", "close": 35.18, "volume": 183744.0}, {"date": "2018-02-09", "close": 34.93, "volume": 387214.0}, {"date": "2018-02-12", "close": 36.51, "volume": 231296.0}, {"date": "2018-02-13", "close": 36.66, "volume": 150573.0}, {"date": "2018-02-14", "close": 37.55, "volume": 180437.0}, {"date": "2018-02-15", "close": 38.4, "volume": 453934.0}, {"date": "2018-02-16", "close": 38.35, "volume": 344043.0}, {"date": "2018-02-20", "close": 38.89, "volume": 225984.0}, {"date": "2018-02-21", "close": 38.55, "volume": 121008.0}, {"date": "2018-02-22", "close": 38.8, "volume": 196765.0}, {"date": "2018-02-23", "close": 42.82, "volume": 326195.0}, {"date": "2018-02-26", "close": 40.55, "volume": 342111.0}, {"date": "2018-02-27", "close": 41.98, "volume": 378410.0}, {"date": "2018-02-28", "close": 41.35, "volume": 235195.0}, {"date": "2018-03-01", "close": 42.05, "volume": 231997.0}, {"date": "2018-03-02", "close": 42.36, "volume": 191667.0}, {"date": "2018-03-05", "close": 42.02, "volume": 252590.0}, {"date": "2018-03-06", "close": 43.09, "volume": 415099.0}, {"date": "2018-03-07", "close": 43.59, "volume": 384322.0}, {"date": "2018-03-08", "close": 42.45, "volume": 97943.0}, {"date": "2018-03-09", "close": 43.81, "volume": 287811.0}, {"date": "2018-03-12", "close": 43.9, "volume": 334556.0}, {"date": "2018-03-13", "close": 42.19, "volume": 453035.0}, {"date": "2018-03-14", "close": 36.07, "volume": 985675.0}, {"date": "2018-03-15", "close": 36.49, "volume": 451681.0}, {"date": "2018-03-16", "close": 36.97, "volume": 497253.0}, {"date": "2018-03-19", "close": 36.21, "volume": 268547.0}, {"date": "2018-03-20", "close": 36.58, "volume": 450639.0}, {"date": "2018-03-21", "close": 36.72, "volume": 139549.0}, {"date": "2018-03-22", "close": 35.26, "volume": 248053.0}, {"date": "2018-03-23", "close": 34.07, "volume": 279022.0}, {"date": "2018-03-26", "close": 34.76, "volume": 265125.0}, {"date": "2018-03-27", "close": 33.94, "volume": 167932.0}, {"date": "2018-03-28", "close": 33.6, "volume": 336168.0}, {"date": "2018-03-29", "close": 34.78, "volume": 338579.0}, {"date": "2018-04-02", "close": 33.71, "volume": 191326.0}, {"date": "2018-04-03", "close": 34.73, "volume": 289562.0}, {"date": "2018-04-04", "close": 34.74, "volume": 235414.0}, {"date": "2018-04-05", "close": 36.45, "volume": 271341.0}, {"date": "2018-04-06", "close": 35.66, "volume": 261390.0}, {"date": "2018-04-09", "close": 35.24, "volume": 349891.0}, {"date": "2018-04-10", "close": 36.12, "volume": 316587.0}, {"date": "2018-04-11", "close": 35.6, "volume": 364049.0}, {"date": "2018-04-12", "close": 35.54, "volume": 634424.0}, {"date": "2018-04-13", "close": 35.08, "volume": 139455.0}, {"date": "2018-04-16", "close": 36.54, "volume": 277131.0}, {"date": "2018-04-17", "close": 37.32, "volume": 441418.0}, {"date": "2018-04-18", "close": 37.96, "volume": 530320.0}, {"date": "2018-04-19", "close": 37.43, "volume": 108764.0}, {"date": "2018-04-20", "close": 37.51, "volume": 115232.0}, {"date": "2018-04-23", "close": 37.91, "volume": 533582.0}, {"date": "2018-04-24", "close": 36.55, "volume": 110408.0}, {"date": "2018-04-25", "close": 37.34, "volume": 129316.0}, {"date": "2018-04-26", "close": 38.14, "volume": 550056.0}, {"date": "2018-04-27", "close": 36.73, "volume": 124844.0}, {"date": "2018-04-30", "close": 35.82, "volume": 161495.0}, {"date": "2018-05-01", "close": 36.44, "volume": 214410.0}, {"date": "2018-05-02", "close": 36.79, "volume": 229920.0}, {"date": "2018-05-03", "close": 36.3, "volume": 164314.0}, {"date": "2018-05-04", "close": 36.31, "volume": 266002.0}, {"date": "2018-05-07", "close": 34.3, "volume": 407112.0}, {"date": "2018-05-08", "close": 35.12, "volume": 286561.0}, {"date": "2018-05-09", "close": 37.02, "volume": 268896.0}, {"date": "2018-05-10", "close": 37.41, "volume": 282745.0}, {"date": "2018-05-11", "close": 37.11, "volume": 167380.0}, {"date": "2018-05-14", "close": 37.7, "volume": 235908.0}, {"date": "2018-05-15", "close": 37.52, "volume": 267556.0}, {"date": "2018-05-16", "close": 37.76, "volume": 191099.0}, {"date": "2018-05-17", "close": 38.09, "volume": 230560.0}, {"date": "2018-05-18", "close": 39.01, "volume": 294277.0}, {"date": "2018-05-21", "close": 39.43, "volume": 169562.0}, {"date": "2018-05-22", "close": 38.9, "volume": 147663.0}, {"date": "2018-05-23", "close": 38.76, "volume": 119221.0}, {"date": "2018-05-24", "close": 38.25, "volume": 114501.0}, {"date": "2018-05-25", "close": 37.95, "volume": 89748.0}, {"date": "2018-05-29", "close": 37.35, "volume": 232519.0}, {"date": "2018-05-30", "close": 37.53, "volume": 175409.0}, {"date": "2018-05-31", "close": 36.51, "volume": 222836.0}, {"date": "2018-06-01", "close": 37.36, "volume": 156521.0}, {"date": "2018-06-04", "close": 38.15, "volume": 174758.0}, {"date": "2018-06-05", "close": 38.4, "volume": 116146.0}, {"date": "2018-06-06", "close": 39.0, "volume": 111643.0}, {"date": "2018-06-07", "close": 39.44, "volume": 256234.0}, {"date": "2018-06-08", "close": 39.62, "volume": 359425.0}, {"date": "2018-06-11", "close": 40.0, "volume": 99982.0}, {"date": "2018-06-12", "close": 40.45, "volume": 193206.0}, {"date": "2018-06-13", "close": 40.92, "volume": 183866.0}, {"date": "2018-06-14", "close": 40.53, "volume": 191267.0}, {"date": "2018-06-15", "close": 40.77, "volume": 223021.0}, {"date": "2018-06-18", "close": 40.7, "volume": 205629.0}, {"date": "2018-06-19", "close": 39.57, "volume": 105468.0}, {"date": "2018-06-20", "close": 38.93, "volume": 173205.0}, {"date": "2018-06-21", "close": 38.01, "volume": 150513.0}, {"date": "2018-06-22", "close": 38.33, "volume": 524476.0}, {"date": "2018-06-25", "close": 37.33, "volume": 107239.0}, {"date": "2018-06-26", "close": 37.9, "volume": 102184.0}, {"date": "2018-06-27", "close": 36.62, "volume": 144721.0}, {"date": "2018-06-28", "close": 36.65, "volume": 139906.0}, {"date": "2018-06-29", "close": 36.63, "volume": 198682.0}, {"date": "2018-07-02", "close": 37.77, "volume": 132855.0}, {"date": "2018-07-03", "close": 37.78, "volume": 54221.0}, {"date": "2018-07-05", "close": 37.51, "volume": 137972.0}, {"date": "2018-07-06", "close": 37.58, "volume": 108958.0}, {"date": "2018-07-09", "close": 38.41, "volume": 120781.0}, {"date": "2018-07-10", "close": 38.57, "volume": 102908.0}, {"date": "2018-07-11", "close": 38.25, "volume": 148945.0}, {"date": "2018-07-12", "close": 38.49, "volume": 248681.0}, {"date": "2018-07-13", "close": 38.41, "volume": 256043.0}, {"date": "2018-07-16", "close": 37.99, "volume": 104874.0}, {"date": "2018-07-17", "close": 38.32, "volume": 114972.0}, {"date": "2018-07-18", "close": 39.21, "volume": 204682.0}, {"date": "2018-07-19", "close": 40.08, "volume": 247483.0}, {"date": "2018-07-20", "close": 39.12, "volume": 112510.0}, {"date": "2018-07-23", "close": 38.69, "volume": 72549.0}, {"date": "2018-07-24", "close": 38.99, "volume": 128608.0}, {"date": "2018-07-25", "close": 39.18, "volume": 109771.0}, {"date": "2018-07-26", "close": 40.23, "volume": 122998.0}, {"date": "2018-07-27", "close": 39.45, "volume": 87511.0}, {"date": "2018-07-30", "close": 39.3, "volume": 86613.0}, {"date": "2018-07-31", "close": 40.47, "volume": 231223.0}, {"date": "2018-08-01", "close": 39.7, "volume": 272957.0}, {"date": "2018-08-02", "close": 39.81, "volume": 269377.0}, {"date": "2018-08-03", "close": 36.39, "volume": 322202.0}, {"date": "2018-08-06", "close": 34.56, "volume": 429525.0}, {"date": "2018-08-07", "close": 34.41, "volume": 298865.0}, {"date": "2018-08-08", "close": 34.44, "volume": 281844.0}, {"date": "2018-08-09", "close": 35.34, "volume": 169341.0}, {"date": "2018-08-10", "close": 34.0, "volume": 209738.0}, {"date": "2018-08-13", "close": 33.91, "volume": 201841.0}, {"date": "2018-08-14", "close": 34.2, "volume": 152996.0}, {"date": "2018-08-15", "close": 33.11, "volume": 225296.0}, {"date": "2018-08-16", "close": 33.15, "volume": 267894.0}, {"date": "2018-08-17", "close": 32.32, "volume": 248201.0}, {"date": "2018-08-20", "close": 33.11, "volume": 172805.0}, {"date": "2018-08-21", "close": 33.36, "volume": 145000.0}, {"date": "2018-08-22", "close": 33.22, "volume": 111851.0}, {"date": "2018-08-23", "close": 33.06, "volume": 134467.0}, {"date": "2018-08-24", "close": 33.62, "volume": 124314.0}, {"date": "2018-08-27", "close": 34.1, "volume": 185657.0}, {"date": "2018-08-28", "close": 33.95, "volume": 101821.0}, {"date": "2018-08-29", "close": 33.74, "volume": 120755.0}, {"date": "2018-08-30", "close": 33.59, "volume": 160422.0}, {"date": "2018-08-31", "close": 33.84, "volume": 377192.0}, {"date": "2018-09-04", "close": 34.0, "volume": 269765.0}, {"date": "2018-09-05", "close": 34.49, "volume": 375772.0}, {"date": "2018-09-06", "close": 35.34, "volume": 679037.0}, {"date": "2018-09-07", "close": 34.71, "volume": 177711.0}, {"date": "2018-09-10", "close": 35.01, "volume": 169597.0}, {"date": "2018-09-11", "close": 34.92, "volume": 144325.0}, {"date": "2018-09-12", "close": 34.9, "volume": 152675.0}, {"date": "2018-09-13", "close": 33.53, "volume": 280535.0}, {"date": "2018-09-14", "close": 34.35, "volume": 370936.0}, {"date": "2018-09-17", "close": 34.51, "volume": 201696.0}, {"date": "2018-09-18", "close": 34.4, "volume": 292613.0}, {"date": "2018-09-19", "close": 34.53, "volume": 256992.0}, {"date": "2018-09-20", "close": 35.4, "volume": 113884.0}, {"date": "2018-09-21", "close": 34.86, "volume": 327030.0}, {"date": "2018-09-24", "close": 35.14, "volume": 116636.0}, {"date": "2018-09-25", "close": 35.06, "volume": 150848.0}, {"date": "2018-09-26", "close": 34.24, "volume": 161091.0}, {"date": "2018-09-27", "close": 34.09, "volume": 116871.0}, {"date": "2018-09-28", "close": 33.95, "volume": 234173.0}, {"date": "2018-10-01", "close": 33.19, "volume": 189585.0}, {"date": "2018-10-02", "close": 33.28, "volume": 105660.0}, {"date": "2018-10-03", "close": 33.57, "volume": 144806.0}, {"date": "2018-10-04", "close": 33.52, "volume": 105960.0}, {"date": "2018-10-05", "close": 33.14, "volume": 181316.0}, {"date": "2018-10-08", "close": 33.03, "volume": 121919.0}, {"date": "2018-10-09", "close": 32.7, "volume": 185921.0}, {"date": "2018-10-10", "close": 31.86, "volume": 183045.0}, {"date": "2018-10-11", "close": 30.71, "volume": 191290.0}, {"date": "2018-10-12", "close": 30.63, "volume": 148008.0}, {"date": "2018-10-15", "close": 30.98, "volume": 142048.0}, {"date": "2018-10-16", "close": 31.31, "volume": 110393.0}, {"date": "2018-10-17", "close": 30.86, "volume": 122417.0}, {"date": "2018-10-18", "close": 29.63, "volume": 144946.0}, {"date": "2018-10-19", "close": 29.49, "volume": 114503.0}, {"date": "2018-10-22", "close": 29.37, "volume": 115093.0}, {"date": "2018-10-23", "close": 28.36, "volume": 174274.0}, {"date": "2018-10-24", "close": 26.97, "volume": 177216.0}, {"date": "2018-10-25", "close": 27.79, "volume": 150748.0}, {"date": "2018-10-26", "close": 27.47, "volume": 177322.0}, {"date": "2018-10-29", "close": 27.53, "volume": 224151.0}, {"date": "2018-10-30", "close": 27.82, "volume": 117922.0}, {"date": "2018-10-31", "close": 27.74, "volume": 141210.0}, {"date": "2018-11-01", "close": 29.45, "volume": 298689.0}, {"date": "2018-11-02", "close": 25.31, "volume": 923031.0}, {"date": "2018-11-05", "close": 26.83, "volume": 317337.0}, {"date": "2018-11-06", "close": 27.45, "volume": 181132.0}, {"date": "2018-11-07", "close": 28.59, "volume": 216959.0}, {"date": "2018-11-08", "close": 27.84, "volume": 122098.0}, {"date": "2018-11-09", "close": 27.2, "volume": 172654.0}, {"date": "2018-11-12", "close": 26.72, "volume": 150547.0}, {"date": "2018-11-13", "close": 26.82, "volume": 147397.0}, {"date": "2018-11-14", "close": 26.46, "volume": 164531.0}, {"date": "2018-11-15", "close": 26.82, "volume": 166292.0}, {"date": "2018-11-16", "close": 27.37, "volume": 182784.0}, {"date": "2018-11-19", "close": 27.65, "volume": 196701.0}, {"date": "2018-11-20", "close": 27.07, "volume": 157118.0}, {"date": "2018-11-21", "close": 27.6, "volume": 71440.0}, {"date": "2018-11-23", "close": 26.49, "volume": 73656.0}, {"date": "2018-11-26", "close": 26.91, "volume": 172269.0}, {"date": "2018-11-27", "close": 26.88, "volume": 130693.0}, {"date": "2018-11-28", "close": 27.78, "volume": 142257.0}, {"date": "2018-11-29", "close": 28.14, "volume": 118746.0}, {"date": "2018-11-30", "close": 28.71, "volume": 192999.0}, {"date": "2018-12-03", "close": 29.02, "volume": 185220.0}, {"date": "2018-12-04", "close": 26.58, "volume": 230929.0}, {"date": "2018-12-06", "close": 25.87, "volume": 184707.0}, {"date": "2018-12-07", "close": 25.14, "volume": 150468.0}, {"date": "2018-12-10", "close": 25.32, "volume": 116829.0}, {"date": "2018-12-11", "close": 26.43, "volume": 219504.0}, {"date": "2018-12-12", "close": 26.05, "volume": 192436.0}, {"date": "2018-12-13", "close": 25.26, "volume": 164746.0}, {"date": "2018-12-14", "close": 24.84, "volume": 125812.0}, {"date": "2018-12-17", "close": 23.96, "volume": 324481.0}, {"date": "2018-12-18", "close": 24.74, "volume": 180248.0}, {"date": "2018-12-19", "close": 23.82, "volume": 207691.0}, {"date": "2018-12-20", "close": 23.12, "volume": 204271.0}, {"date": "2018-12-21", "close": 23.11, "volume": 784773.0}, {"date": "2018-12-24", "close": 22.86, "volume": 129672.0}, {"date": "2018-12-26", "close": 24.32, "volume": 204693.0}, {"date": "2018-12-27", "close": 24.75, "volume": 167934.0}, {"date": "2018-12-28", "close": 24.54, "volume": 148561.0}, {"date": "2018-12-31", "close": 24.34, "volume": 238578.0}, {"date": "2019-01-02", "close": 25.23, "volume": 230023.0}, {"date": "2019-01-03", "close": 25.12, "volume": 301972.0}, {"date": "2019-01-04", "close": 26.51, "volume": 138086.0}, {"date": "2019-01-07", "close": 26.81, "volume": 93920.0}, {"date": "2019-01-08", "close": 27.49, "volume": 153659.0}, {"date": "2019-01-09", "close": 27.98, "volume": 126710.0}, {"date": "2019-01-10", "close": 27.81, "volume": 110502.0}, {"date": "2019-01-11", "close": 27.69, "volume": 161826.0}, {"date": "2019-01-14", "close": 27.49, "volume": 116660.0}, {"date": "2019-01-15", "close": 27.57, "volume": 147416.0}, {"date": "2019-01-16", "close": 28.23, "volume": 123886.0}, {"date": "2019-01-17", "close": 28.66, "volume": 148244.0}, {"date": "2019-01-18", "close": 29.24, "volume": 184816.0}, {"date": "2019-01-22", "close": 28.91, "volume": 94035.0}, {"date": "2019-01-23", "close": 28.96, "volume": 146257.0}, {"date": "2019-01-24", "close": 29.1, "volume": 79574.0}, {"date": "2019-01-25", "close": 29.93, "volume": 171244.0}, {"date": "2019-01-28", "close": 30.2, "volume": 183499.0}, {"date": "2019-01-29", "close": 30.4, "volume": 173792.0}, {"date": "2019-01-30", "close": 31.59, "volume": 174140.0}, {"date": "2019-01-31", "close": 31.64, "volume": 134090.0}, {"date": "2019-02-01", "close": 32.32, "volume": 231806.0}, {"date": "2019-02-04", "close": 32.54, "volume": 154119.0}, {"date": "2019-02-05", "close": 32.55, "volume": 139608.0}, {"date": "2019-02-06", "close": 31.23, "volume": 145272.0}, {"date": "2019-02-07", "close": 31.08, "volume": 111445.0}, {"date": "2019-02-08", "close": 31.28, "volume": 90138.0}, {"date": "2019-02-11", "close": 31.21, "volume": 110941.0}, {"date": "2019-02-12", "close": 32.16, "volume": 83888.0}, {"date": "2019-02-13", "close": 32.29, "volume": 61272.0}, {"date": "2019-02-14", "close": 32.27, "volume": 160997.0}, {"date": "2019-02-15", "close": 32.34, "volume": 235110.0}, {"date": "2019-02-19", "close": 33.71, "volume": 213398.0}, {"date": "2019-02-20", "close": 33.9, "volume": 338684.0}, {"date": "2019-02-21", "close": 33.68, "volume": 228649.0}, {"date": "2019-02-22", "close": 33.21, "volume": 255426.0}, {"date": "2019-02-25", "close": 34.35, "volume": 205490.0}, {"date": "2019-02-26", "close": 33.55, "volume": 147734.0}, {"date": "2019-02-27", "close": 33.29, "volume": 119887.0}, {"date": "2019-02-28", "close": 32.75, "volume": 151812.0}, {"date": "2019-03-01", "close": 33.0, "volume": 194060.0}, {"date": "2019-03-04", "close": 32.86, "volume": 145700.0}, {"date": "2019-03-05", "close": 32.68, "volume": 182046.0}, {"date": "2019-03-06", "close": 32.48, "volume": 150771.0}, {"date": "2019-03-07", "close": 31.91, "volume": 164616.0}, {"date": "2019-03-08", "close": 31.59, "volume": 178212.0}, {"date": "2019-03-11", "close": 31.98, "volume": 156116.0}, {"date": "2019-03-12", "close": 31.03, "volume": 241162.0}, {"date": "2019-03-13", "close": 31.19, "volume": 137415.0}, {"date": "2019-03-14", "close": 30.46, "volume": 162139.0}, {"date": "2019-03-15", "close": 30.15, "volume": 464095.0}, {"date": "2019-03-18", "close": 30.42, "volume": 179326.0}, {"date": "2019-03-19", "close": 30.07, "volume": 141769.0}, {"date": "2019-03-20", "close": 29.98, "volume": 166669.0}, {"date": "2019-03-21", "close": 30.17, "volume": 181510.0}, {"date": "2019-03-22", "close": 28.41, "volume": 158942.0}, {"date": "2019-03-25", "close": 28.48, "volume": 185471.0}, {"date": "2019-03-26", "close": 28.64, "volume": 159140.0}, {"date": "2019-03-27", "close": 28.29, "volume": 180389.0}, {"date": "2019-03-28", "close": 28.5, "volume": 127717.0}, {"date": "2019-03-29", "close": 28.57, "volume": 176069.0}, {"date": "2019-04-01", "close": 29.46, "volume": 277492.0}, {"date": "2019-04-02", "close": 29.02, "volume": 110266.0}, {"date": "2019-04-03", "close": 29.5, "volume": 134880.0}, {"date": "2019-04-04", "close": 30.44, "volume": 166424.0}, {"date": "2019-04-05", "close": 30.51, "volume": 120426.0}, {"date": "2019-04-08", "close": 30.08, "volume": 139629.0}, {"date": "2019-04-09", "close": 29.83, "volume": 227876.0}, {"date": "2019-04-10", "close": 30.39, "volume": 117017.0}, {"date": "2019-04-11", "close": 30.23, "volume": 110355.0}, {"date": "2019-04-12", "close": 30.53, "volume": 75344.0}, {"date": "2019-04-15", "close": 30.41, "volume": 61793.0}, {"date": "2019-04-16", "close": 30.77, "volume": 93041.0}, {"date": "2019-04-17", "close": 30.51, "volume": 85894.0}, {"date": "2019-04-18", "close": 30.33, "volume": 72751.0}, {"date": "2019-04-22", "close": 30.0, "volume": 49557.0}, {"date": "2019-04-23", "close": 30.52, "volume": 86985.0}, {"date": "2019-04-24", "close": 30.41, "volume": 151647.0}, {"date": "2019-04-25", "close": 29.66, "volume": 75322.0}, {"date": "2019-04-26", "close": 30.2, "volume": 71309.0}, {"date": "2019-04-29", "close": 30.51, "volume": 84093.0}, {"date": "2019-04-30", "close": 30.23, "volume": 152122.0}, {"date": "2019-05-01", "close": 29.49, "volume": 489039.0}, {"date": "2019-05-02", "close": 29.99, "volume": 213292.0}, {"date": "2019-05-03", "close": 33.37, "volume": 264548.0}, {"date": "2019-05-06", "close": 32.42, "volume": 270609.0}, {"date": "2019-05-07", "close": 31.26, "volume": 260021.0}, {"date": "2019-05-08", "close": 30.47, "volume": 181360.0}, {"date": "2019-05-09", "close": 29.45, "volume": 131239.0}, {"date": "2019-05-10", "close": 29.12, "volume": 146507.0}, {"date": "2019-05-13", "close": 27.62, "volume": 124928.0}, {"date": "2019-05-14", "close": 27.12, "volume": 227744.0}, {"date": "2019-05-15", "close": 27.56, "volume": 158016.0}, {"date": "2019-05-16", "close": 27.85, "volume": 131166.0}, {"date": "2019-05-17", "close": 27.22, "volume": 148713.0}, {"date": "2019-05-20", "close": 26.87, "volume": 187336.0}, {"date": "2019-05-21", "close": 27.93, "volume": 198497.0}, {"date": "2019-05-22", "close": 27.46, "volume": 137038.0}, {"date": "2019-05-23", "close": 26.42, "volume": 126095.0}, {"date": "2019-05-24", "close": 26.38, "volume": 115569.0}, {"date": "2019-05-28", "close": 26.07, "volume": 118782.0}, {"date": "2019-05-29", "close": 25.83, "volume": 165498.0}, {"date": "2019-05-30", "close": 25.19, "volume": 129569.0}, {"date": "2019-05-31", "close": 24.38, "volume": 141427.0}, {"date": "2019-06-03", "close": 25.2, "volume": 148635.0}, {"date": "2019-06-04", "close": 26.42, "volume": 160135.0}, {"date": "2019-06-05", "close": 25.72, "volume": 89841.0}, {"date": "2019-06-06", "close": 25.72, "volume": 112956.0}, {"date": "2019-06-07", "close": 26.07, "volume": 93327.0}, {"date": "2019-06-10", "close": 26.31, "volume": 147446.0}, {"date": "2019-06-11", "close": 26.6, "volume": 268802.0}, {"date": "2019-06-12", "close": 26.09, "volume": 232474.0}, {"date": "2019-06-13", "close": 26.83, "volume": 89750.0}, {"date": "2019-06-14", "close": 26.47, "volume": 89109.0}, {"date": "2019-06-17", "close": 26.12, "volume": 137858.0}, {"date": "2019-06-18", "close": 26.48, "volume": 91350.0}, {"date": "2019-06-19", "close": 25.72, "volume": 101363.0}, {"date": "2019-06-20", "close": 26.36, "volume": 106647.0}, {"date": "2019-06-21", "close": 25.57, "volume": 369054.0}, {"date": "2019-06-24", "close": 24.97, "volume": 126567.0}, {"date": "2019-06-25", "close": 24.62, "volume": 87687.0}, {"date": "2019-06-26", "close": 23.7, "volume": 150658.0}, {"date": "2019-06-27", "close": 24.22, "volume": 170285.0}, {"date": "2019-06-28", "close": 24.43, "volume": 683942.0}, {"date": "2019-07-01", "close": 25.13, "volume": 321173.0}, {"date": "2019-07-02", "close": 24.34, "volume": 85418.0}, {"date": "2019-07-03", "close": 25.01, "volume": 71320.0}, {"date": "2019-07-05", "close": 25.26, "volume": 72393.0}, {"date": "2019-07-08", "close": 24.69, "volume": 130600.0}, {"date": "2019-07-09", "close": 24.27, "volume": 218700.0}, {"date": "2019-07-10", "close": 24.43, "volume": 150245.0}, {"date": "2019-07-11", "close": 23.77, "volume": 161467.0}, {"date": "2019-07-12", "close": 24.54, "volume": 117772.0}, {"date": "2019-07-15", "close": 24.55, "volume": 128671.0}, {"date": "2019-07-16", "close": 25.02, "volume": 105474.0}, {"date": "2019-07-17", "close": 24.71, "volume": 109067.0}, {"date": "2019-07-18", "close": 24.79, "volume": 96063.0}, {"date": "2019-07-19", "close": 24.85, "volume": 183913.0}, {"date": "2019-07-22", "close": 25.01, "volume": 108166.0}, {"date": "2019-07-23", "close": 25.58, "volume": 158482.0}, {"date": "2019-07-24", "close": 26.49, "volume": 109103.0}, {"date": "2019-07-25", "close": 25.29, "volume": 105013.0}, {"date": "2019-07-26", "close": 26.26, "volume": 134148.0}, {"date": "2019-07-29", "close": 25.47, "volume": 107725.0}, {"date": "2019-07-30", "close": 25.89, "volume": 108605.0}, {"date": "2019-07-31", "close": 25.64, "volume": 178386.0}, {"date": "2019-08-01", "close": 24.45, "volume": 232316.0}, {"date": "2019-08-02", "close": 25.06, "volume": 179983.0}, {"date": "2019-08-05", "close": 23.23, "volume": 335327.0}, {"date": "2019-08-06", "close": 23.0, "volume": 164323.0}, {"date": "2019-08-07", "close": 22.74, "volume": 133015.0}, {"date": "2019-08-08", "close": 23.71, "volume": 178476.0}, {"date": "2019-08-09", "close": 23.02, "volume": 138598.0}, {"date": "2019-08-12", "close": 22.5, "volume": 142188.0}, {"date": "2019-08-13", "close": 22.67, "volume": 140191.0}, {"date": "2019-08-14", "close": 21.46, "volume": 172973.0}, {"date": "2019-08-15", "close": 21.69, "volume": 113152.0}, {"date": "2019-08-16", "close": 22.53, "volume": 102685.0}, {"date": "2019-08-19", "close": 22.3, "volume": 177185.0}, {"date": "2019-08-20", "close": 22.22, "volume": 224882.0}, {"date": "2019-08-21", "close": 22.57, "volume": 118723.0}, {"date": "2019-08-22", "close": 22.28, "volume": 120843.0}, {"date": "2019-08-23", "close": 21.46, "volume": 253842.0}, {"date": "2019-08-26", "close": 21.84, "volume": 93002.0}, {"date": "2019-08-27", "close": 21.36, "volume": 95184.0}, {"date": "2019-08-28", "close": 21.53, "volume": 180880.0}, {"date": "2019-08-29", "close": 22.37, "volume": 94248.0}, {"date": "2019-08-30", "close": 22.34, "volume": 81920.0}, {"date": "2019-09-03", "close": 22.26, "volume": 150670.0}, {"date": "2019-09-04", "close": 22.76, "volume": 113044.0}, {"date": "2019-09-05", "close": 23.74, "volume": 148389.0}, {"date": "2019-09-06", "close": 23.56, "volume": 121282.0}, {"date": "2019-09-09", "close": 24.4, "volume": 148303.0}, {"date": "2019-09-10", "close": 25.44, "volume": 112852.0}, {"date": "2019-09-11", "close": 26.36, "volume": 139173.0}, {"date": "2019-09-12", "close": 26.33, "volume": 112404.0}, {"date": "2019-09-13", "close": 26.93, "volume": 157568.0}, {"date": "2019-09-16", "close": 26.89, "volume": 113578.0}, {"date": "2019-09-17", "close": 26.78, "volume": 97541.0}, {"date": "2019-09-18", "close": 26.25, "volume": 174566.0}, {"date": "2019-09-19", "close": 26.1, "volume": 149017.0}, {"date": "2019-09-20", "close": 26.03, "volume": 382023.0}, {"date": "2019-09-23", "close": 26.09, "volume": 89206.0}, {"date": "2019-09-24", "close": 25.43, "volume": 120805.0}, {"date": "2019-09-25", "close": 25.98, "volume": 99011.0}, {"date": "2019-09-26", "close": 25.96, "volume": 103775.0}, {"date": "2019-09-27", "close": 25.87, "volume": 94084.0}, {"date": "2019-09-30", "close": 25.72, "volume": 102147.0}, {"date": "2019-10-01", "close": 24.03, "volume": 196767.0}, {"date": "2019-10-02", "close": 23.81, "volume": 128680.0}, {"date": "2019-10-03", "close": 23.58, "volume": 102206.0}, {"date": "2019-10-04", "close": 23.49, "volume": 121996.0}, {"date": "2019-10-07", "close": 23.54, "volume": 315639.0}, {"date": "2019-10-08", "close": 22.78, "volume": 111171.0}, {"date": "2019-10-09", "close": 22.6, "volume": 89974.0}, {"date": "2019-10-10", "close": 22.6, "volume": 92921.0}, {"date": "2019-10-11", "close": 23.6, "volume": 109402.0}, {"date": "2019-10-14", "close": 23.87, "volume": 127200.0}, {"date": "2019-10-15", "close": 23.66, "volume": 195442.0}, {"date": "2019-10-16", "close": 23.69, "volume": 199346.0}, {"date": "2019-10-17", "close": 23.76, "volume": 114453.0}, {"date": "2019-10-18", "close": 22.56, "volume": 153217.0}, {"date": "2019-10-21", "close": 22.88, "volume": 131761.0}, {"date": "2019-10-22", "close": 22.77, "volume": 76673.0}, {"date": "2019-10-23", "close": 22.93, "volume": 88366.0}, {"date": "2019-10-24", "close": 22.83, "volume": 132095.0}, {"date": "2019-10-25", "close": 23.47, "volume": 110241.0}, {"date": "2019-10-28", "close": 23.75, "volume": 119608.0}, {"date": "2019-10-29", "close": 23.9, "volume": 254524.0}, {"date": "2019-10-30", "close": 23.77, "volume": 169979.0}, {"date": "2019-10-31", "close": 22.76, "volume": 178397.0}, {"date": "2019-11-01", "close": 22.78, "volume": 239688.0}, {"date": "2019-11-04", "close": 23.54, "volume": 191998.0}, {"date": "2019-11-05", "close": 24.28, "volume": 247703.0}, {"date": "2019-11-06", "close": 23.66, "volume": 148667.0}, {"date": "2019-11-07", "close": 24.36, "volume": 171288.0}, {"date": "2019-11-08", "close": 24.05, "volume": 97621.0}, {"date": "2019-11-11", "close": 23.78, "volume": 123977.0}, {"date": "2019-11-12", "close": 23.47, "volume": 108575.0}, {"date": "2019-11-13", "close": 22.68, "volume": 123247.0}, {"date": "2019-11-14", "close": 22.28, "volume": 121355.0}, {"date": "2019-11-15", "close": 21.69, "volume": 144788.0}, {"date": "2019-11-18", "close": 20.98, "volume": 142064.0}, {"date": "2019-11-19", "close": 20.64, "volume": 343392.0}, {"date": "2019-11-20", "close": 20.06, "volume": 230736.0}, {"date": "2019-11-21", "close": 19.42, "volume": 197220.0}, {"date": "2019-11-22", "close": 19.74, "volume": 175119.0}, {"date": "2019-11-25", "close": 20.37, "volume": 126046.0}, {"date": "2019-11-26", "close": 20.09, "volume": 110813.0}, {"date": "2019-11-27", "close": 20.05, "volume": 76715.0}, {"date": "2019-11-29", "close": 20.23, "volume": 63622.0}, {"date": "2019-12-02", "close": 19.73, "volume": 137919.0}, {"date": "2019-12-03", "close": 19.52, "volume": 173111.0}, {"date": "2019-12-04", "close": 19.41, "volume": 131633.0}, {"date": "2019-12-05", "close": 19.75, "volume": 175908.0}, {"date": "2019-12-06", "close": 20.31, "volume": 128718.0}, {"date": "2019-12-09", "close": 20.3, "volume": 215541.0}, {"date": "2019-12-10", "close": 19.56, "volume": 144922.0}, {"date": "2019-12-11", "close": 19.4, "volume": 214044.0}, {"date": "2019-12-12", "close": 20.25, "volume": 158105.0}, {"date": "2019-12-13", "close": 20.16, "volume": 144458.0}, {"date": "2019-12-16", "close": 20.73, "volume": 177999.0}, {"date": "2019-12-17", "close": 20.86, "volume": 125597.0}, {"date": "2019-12-18", "close": 21.12, "volume": 92597.0}, {"date": "2019-12-19", "close": 21.09, "volume": 141043.0}, {"date": "2019-12-20", "close": 20.52, "volume": 424435.0}, {"date": "2019-12-23", "close": 20.52, "volume": 228196.0}, {"date": "2019-12-24", "close": 20.71, "volume": 64688.0}, {"date": "2019-12-26", "close": 20.5, "volume": 93798.0}, {"date": "2019-12-27", "close": 19.79, "volume": 117070.0}, {"date": "2019-12-30", "close": 19.52, "volume": 202679.0}, {"date": "2019-12-31", "close": 19.96, "volume": 179615.0}, {"date": "2020-01-02", "close": 19.81, "volume": 198790.0}, {"date": "2020-01-03", "close": 19.06, "volume": 236803.0}, {"date": "2020-01-06", "close": 18.32, "volume": 164445.0}, {"date": "2020-01-07", "close": 17.92, "volume": 142865.0}, {"date": "2020-01-08", "close": 17.14, "volume": 278598.0}, {"date": "2020-01-09", "close": 16.24, "volume": 342694.0}, {"date": "2020-01-10", "close": 15.86, "volume": 265707.0}, {"date": "2020-01-13", "close": 16.0, "volume": 256465.0}, {"date": "2020-01-14", "close": 16.45, "volume": 143860.0}, {"date": "2020-01-15", "close": 16.22, "volume": 138024.0}, {"date": "2020-01-16", "close": 16.56, "volume": 107317.0}, {"date": "2020-01-17", "close": 16.5, "volume": 178081.0}, {"date": "2020-01-21", "close": 16.78, "volume": 298171.0}, {"date": "2020-01-22", "close": 17.6, "volume": 305684.0}, {"date": "2020-01-23", "close": 18.08, "volume": 445694.0}, {"date": "2020-01-24", "close": 18.49, "volume": 515483.0}, {"date": "2020-01-27", "close": 18.08, "volume": 311967.0}, {"date": "2020-01-28", "close": 18.13, "volume": 215160.0}, {"date": "2020-01-29", "close": 18.64, "volume": 192601.0}, {"date": "2020-01-30", "close": 19.02, "volume": 244342.0}, {"date": "2020-01-31", "close": 18.72, "volume": 298812.0}, {"date": "2020-02-03", "close": 19.04, "volume": 256967.0}, {"date": "2020-02-04", "close": 19.36, "volume": 391410.0}, {"date": "2020-02-05", "close": 20.0, "volume": 254033.0}, {"date": "2020-02-06", "close": 19.3, "volume": 140176.0}, {"date": "2020-02-07", "close": 18.78, "volume": 97981.0}, {"date": "2020-02-10", "close": 18.75, "volume": 153871.0}, {"date": "2020-02-11", "close": 19.42, "volume": 134872.0}, {"date": "2020-02-12", "close": 19.29, "volume": 219259.0}, {"date": "2020-02-13", "close": 18.84, "volume": 164665.0}, {"date": "2020-02-14", "close": 19.41, "volume": 119856.0}, {"date": "2020-02-18", "close": 19.21, "volume": 167852.0}, {"date": "2020-02-19", "close": 19.54, "volume": 485702.0}, {"date": "2020-02-20", "close": 19.54, "volume": 135273.0}, {"date": "2020-02-21", "close": 17.73, "volume": 712369.0}, {"date": "2020-02-24", "close": 16.51, "volume": 281443.0}, {"date": "2020-02-25", "close": 14.2, "volume": 603911.0}, {"date": "2020-02-26", "close": 14.27, "volume": 481900.0}, {"date": "2020-02-27", "close": 14.25, "volume": 469016.0}, {"date": "2020-02-28", "close": 14.53, "volume": 1287227.0}, {"date": "2020-03-02", "close": 14.07, "volume": 390381.0}, {"date": "2020-03-03", "close": 14.63, "volume": 434026.0}, {"date": "2020-03-04", "close": 14.66, "volume": 332076.0}, {"date": "2020-03-05", "close": 13.8, "volume": 414487.0}, {"date": "2020-03-06", "close": 12.07, "volume": 530637.0}, {"date": "2020-03-09", "close": 9.38, "volume": 447590.0}, {"date": "2020-03-10", "close": 10.14, "volume": 356548.0}, {"date": "2020-03-11", "close": 9.33, "volume": 334730.0}, {"date": "2020-03-12", "close": 8.51, "volume": 449184.0}, {"date": "2020-03-13", "close": 10.7, "volume": 433575.0}, {"date": "2020-03-16", "close": 12.23, "volume": 555077.0}, {"date": "2020-03-17", "close": 13.49, "volume": 452785.0}, {"date": "2020-03-18", "close": 12.4, "volume": 243490.0}, {"date": "2020-03-19", "close": 13.11, "volume": 351982.0}, {"date": "2020-03-20", "close": 12.88, "volume": 507989.0}, {"date": "2020-03-23", "close": 11.72, "volume": 322896.0}, {"date": "2020-03-24", "close": 10.53, "volume": 361357.0}, {"date": "2020-03-25", "close": 10.06, "volume": 395956.0}, {"date": "2020-03-26", "close": 9.98, "volume": 485442.0}, {"date": "2020-03-27", "close": 8.94, "volume": 457928.0}, {"date": "2020-03-30", "close": 8.54, "volume": 424758.0}, {"date": "2020-03-31", "close": 9.54, "volume": 467240.0}, {"date": "2020-04-01", "close": 10.0, "volume": 321941.0}, {"date": "2020-04-02", "close": 11.54, "volume": 735398.0}, {"date": "2020-04-03", "close": 9.76, "volume": 481062.0}, {"date": "2020-04-06", "close": 11.24, "volume": 314654.0}, {"date": "2020-04-07", "close": 11.38, "volume": 292684.0}, {"date": "2020-04-08", "close": 11.73, "volume": 251713.0}, {"date": "2020-04-09", "close": 11.64, "volume": 344406.0}, {"date": "2020-04-13", "close": 11.9, "volume": 303908.0}, {"date": "2020-04-14", "close": 11.78, "volume": 344103.0}, {"date": "2020-04-15", "close": 9.88, "volume": 169390.0}, {"date": "2020-04-16", "close": 9.87, "volume": 296409.0}, {"date": "2020-04-17", "close": 10.51, "volume": 224228.0}, {"date": "2020-04-20", "close": 9.01, "volume": 255361.0}, {"date": "2020-04-21", "close": 8.82, "volume": 269751.0}, {"date": "2020-04-22", "close": 9.16, "volume": 219446.0}, {"date": "2020-04-23", "close": 9.33, "volume": 164170.0}, {"date": "2020-04-24", "close": 9.48, "volume": 118580.0}, {"date": "2020-04-27", "close": 10.52, "volume": 252175.0}, {"date": "2020-04-28", "close": 10.87, "volume": 243122.0}, {"date": "2020-04-29", "close": 12.32, "volume": 328424.0}, {"date": "2020-04-30", "close": 12.18, "volume": 397448.0}, {"date": "2020-05-01", "close": 12.27, "volume": 711409.0}, {"date": "2020-05-04", "close": 11.45, "volume": 345307.0}, {"date": "2020-05-05", "close": 12.21, "volume": 602555.0}, {"date": "2020-05-06", "close": 11.3, "volume": 345515.0}, {"date": "2020-05-07", "close": 11.01, "volume": 206800.0}, {"date": "2020-05-08", "close": 11.69, "volume": 224220.0}, {"date": "2020-05-11", "close": 11.52, "volume": 172367.0}, {"date": "2020-05-12", "close": 11.39, "volume": 209423.0}, {"date": "2020-05-13", "close": 10.45, "volume": 247327.0}, {"date": "2020-05-14", "close": 10.82, "volume": 170073.0}, {"date": "2020-05-15", "close": 10.55, "volume": 158757.0}, {"date": "2020-05-18", "close": 11.42, "volume": 359135.0}, {"date": "2020-05-19", "close": 10.86, "volume": 138399.0}, {"date": "2020-05-20", "close": 11.37, "volume": 165437.0}, {"date": "2020-05-21", "close": 11.48, "volume": 137366.0}, {"date": "2020-05-22", "close": 11.15, "volume": 100225.0}, {"date": "2020-05-26", "close": 12.37, "volume": 467928.0}, {"date": "2020-05-27", "close": 12.63, "volume": 213248.0}, {"date": "2020-05-28", "close": 12.23, "volume": 221987.0}, {"date": "2020-05-29", "close": 11.84, "volume": 270813.0}, {"date": "2020-06-01", "close": 12.11, "volume": 242652.0}, {"date": "2020-06-02", "close": 12.75, "volume": 244435.0}, {"date": "2020-06-03", "close": 13.1, "volume": 185191.0}, {"date": "2020-06-04", "close": 14.03, "volume": 401386.0}, {"date": "2020-06-05", "close": 15.77, "volume": 290725.0}, {"date": "2020-06-08", "close": 16.52, "volume": 475345.0}, {"date": "2020-06-09", "close": 16.11, "volume": 258677.0}, {"date": "2020-06-10", "close": 14.38, "volume": 241060.0}, {"date": "2020-06-11", "close": 11.98, "volume": 212196.0}, {"date": "2020-06-12", "close": 12.89, "volume": 173500.0}, {"date": "2020-06-15", "close": 12.72, "volume": 165910.0}, {"date": "2020-06-16", "close": 12.98, "volume": 203863.0}, {"date": "2020-06-17", "close": 12.27, "volume": 233094.0}, {"date": "2020-06-18", "close": 11.65, "volume": 221150.0}, {"date": "2020-06-19", "close": 11.52, "volume": 325507.0}, {"date": "2020-06-22", "close": 11.47, "volume": 160202.0}, {"date": "2020-06-23", "close": 11.51, "volume": 154775.0}, {"date": "2020-06-24", "close": 10.94, "volume": 226924.0}, {"date": "2020-06-25", "close": 11.17, "volume": 183108.0}, {"date": "2020-06-26", "close": 11.01, "volume": 318945.0}, {"date": "2020-06-29", "close": 11.7, "volume": 176766.0}, {"date": "2020-06-30", "close": 11.74, "volume": 131879.0}, {"date": "2020-07-01", "close": 10.98, "volume": 104168.0}, {"date": "2020-07-02", "close": 11.55, "volume": 185337.0}, {"date": "2020-07-06", "close": 11.83, "volume": 119401.0}, {"date": "2020-07-07", "close": 11.4, "volume": 157367.0}, {"date": "2020-07-08", "close": 10.97, "volume": 129672.0}, {"date": "2020-07-09", "close": 10.44, "volume": 150864.0}, {"date": "2020-07-10", "close": 10.6, "volume": 197436.0}, {"date": "2020-07-13", "close": 10.9, "volume": 305911.0}, {"date": "2020-07-14", "close": 10.81, "volume": 478690.0}, {"date": "2020-07-15", "close": 11.47, "volume": 342056.0}, {"date": "2020-07-16", "close": 11.35, "volume": 190509.0}, {"date": "2020-07-17", "close": 11.68, "volume": 236107.0}, {"date": "2020-07-20", "close": 11.27, "volume": 169673.0}, {"date": "2020-07-21", "close": 11.76, "volume": 201683.0}, {"date": "2020-07-22", "close": 11.6, "volume": 110886.0}, {"date": "2020-07-23", "close": 11.74, "volume": 296472.0}, {"date": "2020-07-24", "close": 11.8, "volume": 153402.0}, {"date": "2020-07-27", "close": 11.91, "volume": 382107.0}, {"date": "2020-07-28", "close": 11.7, "volume": 172570.0}, {"date": "2020-07-29", "close": 12.06, "volume": 256298.0}, {"date": "2020-07-30", "close": 11.92, "volume": 284444.0}, {"date": "2020-07-31", "close": 12.45, "volume": 439487.0}, {"date": "2020-08-03", "close": 12.1, "volume": 340394.0}, {"date": "2020-08-04", "close": 12.3, "volume": 263038.0}, {"date": "2020-08-05", "close": 12.54, "volume": 162447.0}, {"date": "2020-08-06", "close": 12.52, "volume": 163336.0}, {"date": "2020-08-07", "close": 12.75, "volume": 168495.0}, {"date": "2020-08-10", "close": 13.2, "volume": 258483.0}, {"date": "2020-08-11", "close": 13.53, "volume": 463012.0}, {"date": "2020-08-12", "close": 14.05, "volume": 267333.0}, {"date": "2020-08-13", "close": 14.11, "volume": 225493.0}, {"date": "2020-08-14", "close": 13.9, "volume": 217772.0}, {"date": "2020-08-17", "close": 13.95, "volume": 284454.0}, {"date": "2020-08-18", "close": 13.81, "volume": 168200.0}, {"date": "2020-08-19", "close": 14.01, "volume": 235592.0}, {"date": "2020-08-20", "close": 13.83, "volume": 204246.0}, {"date": "2020-08-21", "close": 13.19, "volume": 297300.0}, {"date": "2020-08-24", "close": 13.72, "volume": 115827.0}, {"date": "2020-08-25", "close": 13.3, "volume": 93925.0}, {"date": "2020-08-26", "close": 13.07, "volume": 99191.0}, {"date": "2020-08-27", "close": 13.39, "volume": 186467.0}, {"date": "2020-08-28", "close": 13.87, "volume": 225179.0}, {"date": "2020-08-31", "close": 12.73, "volume": 377593.0}, {"date": "2020-09-01", "close": 13.4, "volume": 173160.0}, {"date": "2020-09-02", "close": 13.86, "volume": 199110.0}, {"date": "2020-09-03", "close": 13.72, "volume": 150055.0}, {"date": "2020-09-04", "close": 13.86, "volume": 116499.0}, {"date": "2020-09-08", "close": 13.16, "volume": 108450.0}, {"date": "2020-09-09", "close": 13.13, "volume": 91950.0}, {"date": "2020-09-10", "close": 12.4, "volume": 164225.0}, {"date": "2020-09-11", "close": 12.25, "volume": 222634.0}, {"date": "2020-09-14", "close": 12.23, "volume": 106766.0}, {"date": "2020-09-15", "close": 12.29, "volume": 125327.0}, {"date": "2020-09-16", "close": 12.48, "volume": 204500.0}, {"date": "2020-09-17", "close": 12.65, "volume": 149036.0}, {"date": "2020-09-18", "close": 12.77, "volume": 433239.0}, {"date": "2020-09-21", "close": 12.28, "volume": 341798.0}, {"date": "2020-09-22", "close": 12.2, "volume": 142960.0}, {"date": "2020-09-23", "close": 11.96, "volume": 228761.0}, {"date": "2020-09-24", "close": 12.0, "volume": 165580.0}, {"date": "2020-09-25", "close": 12.19, "volume": 259532.0}, {"date": "2020-09-28", "close": 12.63, "volume": 175462.0}, {"date": "2020-09-29", "close": 12.63, "volume": 152937.0}, {"date": "2020-09-30", "close": 12.88, "volume": 177037.0}, {"date": "2020-10-01", "close": 13.14, "volume": 167010.0}, {"date": "2020-10-02", "close": 13.68, "volume": 119572.0}, {"date": "2020-10-05", "close": 13.97, "volume": 88295.0}, {"date": "2020-10-06", "close": 13.95, "volume": 174135.0}, {"date": "2020-10-07", "close": 14.22, "volume": 134184.0}, {"date": "2020-10-08", "close": 14.53, "volume": 86488.0}, {"date": "2020-10-09", "close": 14.33, "volume": 108741.0}, {"date": "2020-10-12", "close": 14.22, "volume": 140572.0}, {"date": "2020-10-13", "close": 14.34, "volume": 192226.0}, {"date": "2020-10-14", "close": 14.31, "volume": 62418.0}, {"date": "2020-10-15", "close": 14.45, "volume": 157773.0}, {"date": "2020-10-16", "close": 14.72, "volume": 192398.0}, {"date": "2020-10-19", "close": 14.96, "volume": 309292.0}, {"date": "2020-10-20", "close": 15.47, "volume": 152658.0}, {"date": "2020-10-21", "close": 15.19, "volume": 134993.0}, {"date": "2020-10-22", "close": 15.51, "volume": 82248.0}, {"date": "2020-10-23", "close": 15.7, "volume": 193548.0}, {"date": "2020-10-26", "close": 15.43, "volume": 112394.0}, {"date": "2020-10-27", "close": 15.18, "volume": 137861.0}, {"date": "2020-10-28", "close": 14.29, "volume": 174696.0}, {"date": "2020-10-29", "close": 14.94, "volume": 124478.0}, {"date": "2020-10-30", "close": 15.22, "volume": 188232.0}, {"date": "2020-11-02", "close": 15.6, "volume": 128484.0}, {"date": "2020-11-03", "close": 15.65, "volume": 153174.0}, {"date": "2020-11-04", "close": 14.74, "volume": 266314.0}, {"date": "2020-11-05", "close": 15.8, "volume": 243546.0}, {"date": "2020-11-06", "close": 15.71, "volume": 193392.0}, {"date": "2020-11-09", "close": 16.56, "volume": 202062.0}, {"date": "2020-11-10", "close": 17.01, "volume": 202539.0}, {"date": "2020-11-11", "close": 16.79, "volume": 75105.0}, {"date": "2020-11-12", "close": 16.53, "volume": 133701.0}, {"date": "2020-11-13", "close": 16.88, "volume": 114818.0}, {"date": "2020-11-16", "close": 17.61, "volume": 130356.0}, {"date": "2020-11-17", "close": 17.56, "volume": 130953.0}, {"date": "2020-11-18", "close": 17.03, "volume": 137240.0}, {"date": "2020-11-19", "close": 17.09, "volume": 76121.0}, {"date": "2020-11-20", "close": 17.22, "volume": 110750.0}, {"date": "2020-11-23", "close": 18.19, "volume": 135372.0}, {"date": "2020-11-24", "close": 19.44, "volume": 205626.0}, {"date": "2020-11-25", "close": 18.62, "volume": 86765.0}, {"date": "2020-11-27", "close": 18.46, "volume": 51940.0}, {"date": "2020-11-30", "close": 17.77, "volume": 136554.0}, {"date": "2020-12-01", "close": 18.22, "volume": 144569.0}, {"date": "2020-12-02", "close": 18.24, "volume": 76511.0}, {"date": "2020-12-03", "close": 18.64, "volume": 170550.0}, {"date": "2020-12-04", "close": 20.45, "volume": 280773.0}, {"date": "2020-12-07", "close": 19.7, "volume": 154755.0}, {"date": "2020-12-08", "close": 20.29, "volume": 176097.0}, {"date": "2020-12-09", "close": 20.55, "volume": 140974.0}, {"date": "2020-12-10", "close": 20.35, "volume": 119152.0}, {"date": "2020-12-11", "close": 19.78, "volume": 151125.0}, {"date": "2020-12-14", "close": 19.68, "volume": 148585.0}, {"date": "2020-12-15", "close": 20.19, "volume": 139449.0}, {"date": "2020-12-16", "close": 20.01, "volume": 137057.0}, {"date": "2020-12-17", "close": 20.5, "volume": 122715.0}, {"date": "2020-12-18", "close": 20.39, "volume": 404516.0}, {"date": "2020-12-21", "close": 20.1, "volume": 236267.0}, {"date": "2020-12-22", "close": 19.26, "volume": 93425.0}, {"date": "2020-12-23", "close": 19.63, "volume": 98859.0}, {"date": "2020-12-24", "close": 19.65, "volume": 86763.0}, {"date": "2020-12-28", "close": 19.84, "volume": 118762.0}, {"date": "2020-12-29", "close": 19.36, "volume": 74525.0}, {"date": "2020-12-30", "close": 19.89, "volume": 62292.0}, {"date": "2020-12-31", "close": 19.99, "volume": 204268.0}, {"date": "2021-01-04", "close": 19.78, "volume": 110266.0}, {"date": "2021-01-05", "close": 20.51, "volume": 124611.0}, {"date": "2021-01-06", "close": 22.2, "volume": 192704.0}, {"date": "2021-01-07", "close": 22.66, "volume": 97705.0}, {"date": "2021-01-08", "close": 22.11, "volume": 114496.0}, {"date": "2021-01-11", "close": 22.15, "volume": 58606.0}, {"date": "2021-01-12", "close": 22.91, "volume": 79991.0}, {"date": "2021-01-13", "close": 22.48, "volume": 91341.0}, {"date": "2021-01-14", "close": 22.63, "volume": 89655.0}, {"date": "2021-01-15", "close": 21.87, "volume": 90082.0}, {"date": "2021-01-19", "close": 22.5, "volume": 78867.0}, {"date": "2021-01-20", "close": 22.54, "volume": 84307.0}, {"date": "2021-01-21", "close": 22.35, "volume": 95817.0}, {"date": "2021-01-22", "close": 22.77, "volume": 109961.0}, {"date": "2021-01-25", "close": 23.25, "volume": 264965.0}, {"date": "2021-01-26", "close": 23.29, "volume": 117395.0}, {"date": "2021-01-27", "close": 22.51, "volume": 158362.0}, {"date": "2021-01-28", "close": 22.17, "volume": 152027.0}, {"date": "2021-01-29", "close": 21.32, "volume": 121535.0}, {"date": "2021-02-01", "close": 22.29, "volume": 136589.0}, {"date": "2021-02-02", "close": 23.17, "volume": 139695.0}, {"date": "2021-02-03", "close": 23.13, "volume": 86498.0}, {"date": "2021-02-04", "close": 23.27, "volume": 95527.0}, {"date": "2021-02-05", "close": 23.93, "volume": 116654.0}, {"date": "2021-02-08", "close": 24.67, "volume": 188700.0}, {"date": "2021-02-09", "close": 25.37, "volume": 172838.0}, {"date": "2021-02-10", "close": 25.16, "volume": 136745.0}, {"date": "2021-02-11", "close": 25.03, "volume": 121838.0}, {"date": "2021-02-12", "close": 25.15, "volume": 85768.0}, {"date": "2021-02-16", "close": 28.71, "volume": 1058886.0}, {"date": "2021-02-17", "close": 27.43, "volume": 513483.0}, {"date": "2021-02-18", "close": 26.59, "volume": 205813.0}, {"date": "2021-02-19", "close": 28.51, "volume": 705609.0}, {"date": "2021-02-22", "close": 29.65, "volume": 447265.0}, {"date": "2021-02-23", "close": 29.0, "volume": 282092.0}, {"date": "2021-02-24", "close": 28.74, "volume": 214470.0}, {"date": "2021-02-25", "close": 27.75, "volume": 173466.0}, {"date": "2021-02-26", "close": 27.8, "volume": 272863.0}, {"date": "2021-03-01", "close": 29.14, "volume": 354655.0}, {"date": "2021-03-02", "close": 28.34, "volume": 159200.0}, {"date": "2021-03-03", "close": 28.44, "volume": 362312.0}, {"date": "2021-03-04", "close": 27.06, "volume": 250781.0}, {"date": "2021-03-05", "close": 28.56, "volume": 327647.0}, {"date": "2021-03-08", "close": 29.03, "volume": 457108.0}, {"date": "2021-03-09", "close": 28.16, "volume": 358382.0}, {"date": "2021-03-10", "close": 28.94, "volume": 441442.0}, {"date": "2021-03-11", "close": 28.95, "volume": 340511.0}, {"date": "2021-03-12", "close": 29.08, "volume": 220759.0}, {"date": "2021-03-15", "close": 28.72, "volume": 209776.0}, {"date": "2021-03-16", "close": 27.77, "volume": 136915.0}, {"date": "2021-03-17", "close": 28.22, "volume": 166866.0}, {"date": "2021-03-18", "close": 28.11, "volume": 482675.0}, {"date": "2021-03-19", "close": 27.34, "volume": 542859.0}, {"date": "2021-03-22", "close": 26.99, "volume": 142291.0}, {"date": "2021-03-23", "close": 25.77, "volume": 213582.0}, {"date": "2021-03-24", "close": 25.97, "volume": 149964.0}, {"date": "2021-03-25", "close": 26.3, "volume": 212009.0}, {"date": "2021-03-26", "close": 27.32, "volume": 157958.0}, {"date": "2021-03-29", "close": 27.34, "volume": 194380.0}, {"date": "2021-03-30", "close": 27.29, "volume": 132602.0}, {"date": "2021-03-31", "close": 26.82, "volume": 255165.0}, {"date": "2021-04-01", "close": 27.93, "volume": 301192.0}, {"date": "2021-04-05", "close": 27.8, "volume": 160531.0}, {"date": "2021-04-06", "close": 27.62, "volume": 114148.0}, {"date": "2021-04-07", "close": 27.25, "volume": 106179.0}, {"date": "2021-04-08", "close": 27.28, "volume": 99297.0}, {"date": "2021-04-09", "close": 28.57, "volume": 167345.0}, {"date": "2021-04-12", "close": 29.04, "volume": 168443.0}, {"date": "2021-04-13", "close": 28.44, "volume": 112397.0}, {"date": "2021-04-14", "close": 29.14, "volume": 134335.0}, {"date": "2021-04-15", "close": 28.74, "volume": 84201.0}, {"date": "2021-04-16", "close": 29.11, "volume": 402399.0}, {"date": "2021-04-19", "close": 28.49, "volume": 162284.0}, {"date": "2021-04-20", "close": 27.42, "volume": 209730.0}, {"date": "2021-04-21", "close": 28.32, "volume": 135078.0}, {"date": "2021-04-22", "close": 27.45, "volume": 165509.0}, {"date": "2021-04-23", "close": 28.75, "volume": 169059.0}, {"date": "2021-04-26", "close": 28.98, "volume": 290572.0}, {"date": "2021-04-27", "close": 30.29, "volume": 580210.0}, {"date": "2021-04-28", "close": 30.93, "volume": 195244.0}, {"date": "2021-04-29", "close": 30.62, "volume": 214424.0}, {"date": "2021-04-30", "close": 29.08, "volume": 439550.0}, {"date": "2021-05-03", "close": 31.62, "volume": 467815.0}, {"date": "2021-05-04", "close": 32.25, "volume": 232370.0}, {"date": "2021-05-05", "close": 32.67, "volume": 124499.0}, {"date": "2021-05-06", "close": 31.49, "volume": 224572.0}, {"date": "2021-05-07", "close": 31.77, "volume": 264280.0}, {"date": "2021-05-10", "close": 30.98, "volume": 269975.0}, {"date": "2021-05-11", "close": 30.7, "volume": 188995.0}, {"date": "2021-05-12", "close": 29.94, "volume": 317923.0}, {"date": "2021-05-13", "close": 30.13, "volume": 181960.0}, {"date": "2021-05-14", "close": 31.14, "volume": 175172.0}, {"date": "2021-05-17", "close": 31.44, "volume": 138545.0}, {"date": "2021-05-18", "close": 30.48, "volume": 145416.0}, {"date": "2021-05-19", "close": 29.78, "volume": 182745.0}, {"date": "2021-05-20", "close": 29.54, "volume": 159908.0}, {"date": "2021-05-21", "close": 30.43, "volume": 182720.0}, {"date": "2021-05-24", "close": 31.16, "volume": 132861.0}, {"date": "2021-05-25", "close": 31.06, "volume": 191681.0}, {"date": "2021-05-26", "close": 31.86, "volume": 193653.0}, {"date": "2021-05-27", "close": 32.17, "volume": 220543.0}, {"date": "2021-05-28", "close": 31.66, "volume": 212440.0}, {"date": "2021-06-01", "close": 32.75, "volume": 163886.0}, {"date": "2021-06-02", "close": 32.44, "volume": 161839.0}, {"date": "2021-06-03", "close": 32.49, "volume": 144308.0}, {"date": "2021-06-04", "close": 32.57, "volume": 74405.0}, {"date": "2021-06-07", "close": 31.68, "volume": 189910.0}, {"date": "2021-06-08", "close": 31.56, "volume": 201357.0}, {"date": "2021-06-09", "close": 31.35, "volume": 162031.0}, {"date": "2021-06-10", "close": 30.58, "volume": 114849.0}, {"date": "2021-06-11", "close": 30.62, "volume": 58292.0}, {"date": "2021-06-14", "close": 29.42, "volume": 171392.0}, {"date": "2021-06-15", "close": 29.94, "volume": 106084.0}, {"date": "2021-06-16", "close": 29.35, "volume": 118326.0}, {"date": "2021-06-17", "close": 28.15, "volume": 208162.0}, {"date": "2021-06-18", "close": 27.46, "volume": 336249.0}, {"date": "2021-06-21", "close": 29.71, "volume": 741165.0}, {"date": "2021-06-22", "close": 29.57, "volume": 215450.0}, {"date": "2021-06-23", "close": 29.23, "volume": 177119.0}, {"date": "2021-06-24", "close": 29.9, "volume": 138233.0}, {"date": "2021-06-25", "close": 29.72, "volume": 495210.0}, {"date": "2021-06-28", "close": 29.34, "volume": 203220.0}, {"date": "2021-06-29", "close": 29.71, "volume": 116328.0}, {"date": "2021-06-30", "close": 29.86, "volume": 109319.0}, {"date": "2021-07-01", "close": 30.2, "volume": 185099.0}, {"date": "2021-07-02", "close": 29.53, "volume": 165010.0}, {"date": "2021-07-06", "close": 28.27, "volume": 165078.0}, {"date": "2021-07-07", "close": 28.58, "volume": 142536.0}, {"date": "2021-07-08", "close": 28.31, "volume": 173944.0}, {"date": "2021-07-09", "close": 29.32, "volume": 87081.0}, {"date": "2021-07-12", "close": 29.87, "volume": 150381.0}, {"date": "2021-07-13", "close": 29.6, "volume": 117334.0}, {"date": "2021-07-14", "close": 30.12, "volume": 154013.0}, {"date": "2021-07-15", "close": 30.28, "volume": 108029.0}, {"date": "2021-07-16", "close": 29.21, "volume": 142810.0}, {"date": "2021-07-19", "close": 28.24, "volume": 227347.0}, {"date": "2021-07-20", "close": 28.96, "volume": 189573.0}, {"date": "2021-07-21", "close": 28.96, "volume": 255242.0}, {"date": "2021-07-22", "close": 28.55, "volume": 117405.0}, {"date": "2021-07-23", "close": 29.75, "volume": 187675.0}, {"date": "2021-07-26", "close": 30.49, "volume": 144703.0}, {"date": "2021-07-27", "close": 31.2, "volume": 366318.0}, {"date": "2021-07-28", "close": 31.57, "volume": 187330.0}, {"date": "2021-07-29", "close": 32.75, "volume": 215819.0}, {"date": "2021-07-30", "close": 33.45, "volume": 493222.0}, {"date": "2021-08-02", "close": 33.59, "volume": 525241.0}, {"date": "2021-08-03", "close": 35.38, "volume": 631986.0}, {"date": "2021-08-04", "close": 35.01, "volume": 410522.0}, {"date": "2021-08-05", "close": 35.37, "volume": 301436.0}, {"date": "2021-08-06", "close": 35.58, "volume": 282792.0}, {"date": "2021-08-09", "close": 36.19, "volume": 607116.0}, {"date": "2021-08-10", "close": 37.65, "volume": 345007.0}, {"date": "2021-08-11", "close": 37.52, "volume": 208740.0}, {"date": "2021-08-12", "close": 37.32, "volume": 183326.0}, {"date": "2021-08-13", "close": 36.75, "volume": 112578.0}, {"date": "2021-08-16", "close": 36.2, "volume": 197582.0}, {"date": "2021-08-17", "close": 35.6, "volume": 137058.0}, {"date": "2021-08-18", "close": 34.9, "volume": 293667.0}, {"date": "2021-08-19", "close": 33.56, "volume": 329200.0}, {"date": "2021-08-20", "close": 34.05, "volume": 194539.0}, {"date": "2021-08-23", "close": 34.67, "volume": 181376.0}, {"date": "2021-08-24", "close": 34.47, "volume": 116428.0}, {"date": "2021-08-25", "close": 34.84, "volume": 189536.0}, {"date": "2021-08-26", "close": 34.59, "volume": 138016.0}, {"date": "2021-08-27", "close": 36.51, "volume": 198306.0}, {"date": "2021-08-30", "close": 36.15, "volume": 173208.0}, {"date": "2021-08-31", "close": 36.5, "volume": 148461.0}, {"date": "2021-09-01", "close": 37.24, "volume": 174487.0}, {"date": "2021-09-02", "close": 37.81, "volume": 194951.0}, {"date": "2021-09-03", "close": 37.64, "volume": 134376.0}, {"date": "2021-09-07", "close": 37.0, "volume": 118465.0}, {"date": "2021-09-08", "close": 36.63, "volume": 125047.0}, {"date": "2021-09-09", "close": 37.5, "volume": 212905.0}, {"date": "2021-09-10", "close": 37.81, "volume": 160438.0}, {"date": "2021-09-13", "close": 37.35, "volume": 161924.0}, {"date": "2021-09-14", "close": 36.53, "volume": 174557.0}, {"date": "2021-09-15", "close": 37.02, "volume": 250857.0}, {"date": "2021-09-16", "close": 36.84, "volume": 108675.0}, {"date": "2021-09-17", "close": 36.1, "volume": 551460.0}, {"date": "2021-09-20", "close": 35.39, "volume": 167326.0}, {"date": "2021-09-21", "close": 35.7, "volume": 140359.0}, {"date": "2021-09-22", "close": 36.44, "volume": 134614.0}, {"date": "2021-09-23", "close": 38.19, "volume": 277485.0}, {"date": "2021-09-24", "close": 39.0, "volume": 253821.0}, {"date": "2021-09-27", "close": 40.18, "volume": 186829.0}, {"date": "2021-09-28", "close": 40.14, "volume": 217545.0}, {"date": "2021-09-29", "close": 40.21, "volume": 163600.0}, {"date": "2021-09-30", "close": 39.75, "volume": 395967.0}, {"date": "2021-10-01", "close": 42.13, "volume": 337097.0}, {"date": "2021-10-04", "close": 42.07, "volume": 174594.0}, {"date": "2021-10-05", "close": 43.76, "volume": 263140.0}, {"date": "2021-10-06", "close": 43.48, "volume": 189041.0}, {"date": "2021-10-07", "close": 44.61, "volume": 251552.0}, {"date": "2021-10-08", "close": 44.21, "volume": 151351.0}, {"date": "2021-10-11", "close": 44.95, "volume": 238603.0}, {"date": "2021-10-12", "close": 44.43, "volume": 188359.0}, {"date": "2021-10-13", "close": 44.23, "volume": 161209.0}, {"date": "2021-10-14", "close": 44.42, "volume": 129542.0}, {"date": "2021-10-15", "close": 44.27, "volume": 170361.0}, {"date": "2021-10-18", "close": 44.96, "volume": 195869.0}, {"date": "2021-10-19", "close": 44.39, "volume": 172962.0}, {"date": "2021-10-20", "close": 44.7, "volume": 178825.0}, {"date": "2021-10-21", "close": 44.35, "volume": 218398.0}, {"date": "2021-10-22", "close": 45.27, "volume": 266261.0}, {"date": "2021-10-25", "close": 46.45, "volume": 426726.0}, {"date": "2021-10-26", "close": 45.59, "volume": 238864.0}, {"date": "2021-10-27", "close": 44.22, "volume": 246825.0}, {"date": "2021-10-28", "close": 45.83, "volume": 228460.0}, {"date": "2021-10-29", "close": 48.6, "volume": 685113.0}, {"date": "2021-11-01", "close": 48.31, "volume": 504643.0}, {"date": "2021-11-02", "close": 48.39, "volume": 426293.0}, {"date": "2021-11-03", "close": 49.64, "volume": 522404.0}, {"date": "2021-11-04", "close": 47.13, "volume": 345140.0}, {"date": "2021-11-05", "close": 48.06, "volume": 228625.0}, {"date": "2021-11-08", "close": 50.08, "volume": 303498.0}, {"date": "2021-11-09", "close": 49.83, "volume": 228704.0}, {"date": "2021-11-10", "close": 48.5, "volume": 210517.0}, {"date": "2021-11-11", "close": 49.57, "volume": 238339.0}, {"date": "2021-11-12", "close": 50.31, "volume": 201019.0}, {"date": "2021-11-15", "close": 49.74, "volume": 171801.0}, {"date": "2021-11-16", "close": 49.72, "volume": 195119.0}, {"date": "2021-11-17", "close": 49.44, "volume": 186549.0}, {"date": "2021-11-18", "close": 48.9, "volume": 284654.0}, {"date": "2021-11-19", "close": 48.06, "volume": 244688.0}, {"date": "2021-11-22", "close": 47.96, "volume": 279472.0}, {"date": "2021-11-23", "close": 48.75, "volume": 190398.0}, {"date": "2021-11-24", "close": 48.17, "volume": 152569.0}, {"date": "2021-11-26", "close": 46.93, "volume": 201842.0}, {"date": "2021-11-29", "close": 46.89, "volume": 185458.0}, {"date": "2021-11-30", "close": 45.29, "volume": 324427.0}, {"date": "2021-12-01", "close": 43.78, "volume": 244762.0}, {"date": "2021-12-02", "close": 45.3, "volume": 276815.0}, {"date": "2021-12-03", "close": 44.39, "volume": 231193.0}, {"date": "2021-12-06", "close": 44.3, "volume": 272437.0}, {"date": "2021-12-07", "close": 46.02, "volume": 259246.0}, {"date": "2021-12-08", "close": 46.18, "volume": 198115.0}, {"date": "2021-12-09", "close": 46.26, "volume": 174484.0}, {"date": "2021-12-10", "close": 46.82, "volume": 163637.0}, {"date": "2021-12-13", "close": 42.46, "volume": 390426.0}, {"date": "2021-12-14", "close": 43.94, "volume": 313725.0}, {"date": "2021-12-15", "close": 44.99, "volume": 265107.0}, {"date": "2021-12-16", "close": 43.82, "volume": 192663.0}, {"date": "2021-12-17", "close": 43.28, "volume": 988269.0}, {"date": "2021-12-20", "close": 43.13, "volume": 183181.0}, {"date": "2021-12-21", "close": 43.87, "volume": 153166.0}, {"date": "2021-12-22", "close": 44.36, "volume": 98698.0}, {"date": "2021-12-23", "close": 45.15, "volume": 101997.0}, {"date": "2021-12-27", "close": 46.89, "volume": 123179.0}, {"date": "2021-12-28", "close": 45.76, "volume": 175520.0}, {"date": "2021-12-29", "close": 46.32, "volume": 116094.0}, {"date": "2021-12-30", "close": 47.11, "volume": 240949.0}, {"date": "2021-12-31", "close": 47.25, "volume": 142272.0}, {"date": "2022-01-03", "close": 46.59, "volume": 240068.0}, {"date": "2022-01-04", "close": 46.85, "volume": 128538.0}, {"date": "2022-01-05", "close": 45.91, "volume": 159067.0}, {"date": "2022-01-06", "close": 46.82, "volume": 140152.0}, {"date": "2022-01-07", "close": 45.6, "volume": 144920.0}, {"date": "2022-01-10", "close": 45.31, "volume": 158818.0}, {"date": "2022-01-11", "close": 44.96, "volume": 118943.0}, {"date": "2022-01-12", "close": 45.48, "volume": 113712.0}, {"date": "2022-01-13", "close": 45.55, "volume": 94330.0}, {"date": "2022-01-14", "close": 45.72, "volume": 91860.0}, {"date": "2022-01-18", "close": 44.42, "volume": 144617.0}, {"date": "2022-01-19", "close": 43.92, "volume": 121779.0}, {"date": "2022-01-20", "close": 42.15, "volume": 193871.0}, {"date": "2022-01-21", "close": 41.64, "volume": 290267.0}, {"date": "2022-01-24", "close": 42.01, "volume": 299980.0}, {"date": "2022-01-25", "close": 41.47, "volume": 198183.0}, {"date": "2022-01-26", "close": 42.13, "volume": 187255.0}, {"date": "2022-01-27", "close": 41.64, "volume": 127199.0}, {"date": "2022-01-28", "close": 41.15, "volume": 296536.0}, {"date": "2022-01-31", "close": 42.09, "volume": 193329.0}, {"date": "2022-02-01", "close": 42.45, "volume": 194338.0}, {"date": "2022-02-02", "close": 42.44, "volume": 215173.0}, {"date": "2022-02-03", "close": 40.92, "volume": 261842.0}, {"date": "2022-02-04", "close": 40.55, "volume": 220006.0}, {"date": "2022-02-07", "close": 40.9, "volume": 128273.0}, {"date": "2022-02-08", "close": 42.14, "volume": 191485.0}, {"date": "2022-02-09", "close": 42.26, "volume": 178927.0}, {"date": "2022-02-10", "close": 41.33, "volume": 243112.0}, {"date": "2022-02-11", "close": 42.05, "volume": 157516.0}, {"date": "2022-02-14", "close": 40.96, "volume": 408827.0}, {"date": "2022-02-15", "close": 41.63, "volume": 159929.0}, {"date": "2022-02-16", "close": 41.39, "volume": 119819.0}, {"date": "2022-02-17", "close": 41.16, "volume": 186767.0}, {"date": "2022-02-18", "close": 34.2, "volume": 904410.0}, {"date": "2022-02-22", "close": 36.64, "volume": 660850.0}, {"date": "2022-02-23", "close": 35.13, "volume": 280354.0}, {"date": "2022-02-24", "close": 36.07, "volume": 382158.0}, {"date": "2022-02-25", "close": 38.72, "volume": 405938.0}, {"date": "2022-02-28", "close": 40.06, "volume": 458267.0}, {"date": "2022-03-01", "close": 39.5, "volume": 412083.0}, {"date": "2022-03-02", "close": 41.08, "volume": 199392.0}, {"date": "2022-03-03", "close": 42.57, "volume": 347282.0}, {"date": "2022-03-04", "close": 42.83, "volume": 382934.0}, {"date": "2022-03-07", "close": 41.63, "volume": 494821.0}, {"date": "2022-03-08", "close": 40.74, "volume": 323038.0}, {"date": "2022-03-09", "close": 43.64, "volume": 452951.0}, {"date": "2022-03-10", "close": 45.76, "volume": 418852.0}, {"date": "2022-03-11", "close": 47.61, "volume": 820649.0}, {"date": "2022-03-14", "close": 49.13, "volume": 610644.0}, {"date": "2022-03-15", "close": 49.42, "volume": 395098.0}, {"date": "2022-03-16", "close": 51.35, "volume": 473110.0}, {"date": "2022-03-17", "close": 56.84, "volume": 605551.0}, {"date": "2022-03-18", "close": 53.7, "volume": 747800.0}, {"date": "2022-03-21", "close": 54.66, "volume": 315538.0}, {"date": "2022-03-22", "close": 52.33, "volume": 467107.0}, {"date": "2022-03-23", "close": 52.42, "volume": 226525.0}, {"date": "2022-03-24", "close": 53.69, "volume": 238012.0}, {"date": "2022-03-25", "close": 54.55, "volume": 197795.0}, {"date": "2022-03-28", "close": 52.15, "volume": 259220.0}, {"date": "2022-03-29", "close": 52.61, "volume": 230641.0}, {"date": "2022-03-30", "close": 51.34, "volume": 305545.0}, {"date": "2022-03-31", "close": 51.09, "volume": 252558.0}, {"date": "2022-04-01", "close": 51.26, "volume": 165904.0}, {"date": "2022-04-04", "close": 52.42, "volume": 268749.0}, {"date": "2022-04-05", "close": 50.11, "volume": 309265.0}, {"date": "2022-04-06", "close": 48.53, "volume": 290430.0}, {"date": "2022-04-07", "close": 48.39, "volume": 129362.0}, {"date": "2022-04-08", "close": 49.03, "volume": 211450.0}, {"date": "2022-04-11", "close": 49.07, "volume": 308082.0}, {"date": "2022-04-12", "close": 50.21, "volume": 237750.0}, {"date": "2022-04-13", "close": 50.79, "volume": 223142.0}, {"date": "2022-04-14", "close": 50.61, "volume": 152764.0}, {"date": "2022-04-18", "close": 52.45, "volume": 211698.0}, {"date": "2022-04-19", "close": 53.48, "volume": 234786.0}, {"date": "2022-04-20", "close": 53.04, "volume": 151218.0}, {"date": "2022-04-21", "close": 49.88, "volume": 169127.0}, {"date": "2022-04-22", "close": 48.08, "volume": 163684.0}, {"date": "2022-04-25", "close": 47.2, "volume": 213705.0}, {"date": "2022-04-26", "close": 45.58, "volume": 174540.0}, {"date": "2022-04-27", "close": 45.1, "volume": 164177.0}, {"date": "2022-04-28", "close": 45.77, "volume": 129240.0}, {"date": "2022-04-29", "close": 44.54, "volume": 183574.0}, {"date": "2022-05-02", "close": 45.38, "volume": 179172.0}, {"date": "2022-05-03", "close": 46.84, "volume": 152011.0}, {"date": "2022-05-04", "close": 48.18, "volume": 190805.0}, {"date": "2022-05-05", "close": 47.11, "volume": 232597.0}, {"date": "2022-05-06", "close": 46.48, "volume": 242467.0}, {"date": "2022-05-09", "close": 45.29, "volume": 221790.0}, {"date": "2022-05-10", "close": 45.25, "volume": 183344.0}, {"date": "2022-05-11", "close": 45.13, "volume": 306133.0}, {"date": "2022-05-12", "close": 44.03, "volume": 235462.0}, {"date": "2022-05-13", "close": 46.38, "volume": 223052.0}, {"date": "2022-05-16", "close": 46.45, "volume": 165945.0}, {"date": "2022-05-17", "close": 47.2, "volume": 276429.0}, {"date": "2022-05-18", "close": 45.95, "volume": 332324.0}, {"date": "2022-05-19", "close": 45.41, "volume": 206397.0}, {"date": "2022-05-20", "close": 43.85, "volume": 194071.0}, {"date": "2022-05-23", "close": 44.87, "volume": 219054.0}, {"date": "2022-05-24", "close": 43.6, "volume": 176991.0}, {"date": "2022-05-25", "close": 44.53, "volume": 128434.0}, {"date": "2022-05-26", "close": 45.45, "volume": 146589.0}, {"date": "2022-05-27", "close": 46.73, "volume": 104196.0}, {"date": "2022-05-31", "close": 46.33, "volume": 136160.0}, {"date": "2022-06-01", "close": 46.62, "volume": 139680.0}, {"date": "2022-06-02", "close": 47.2, "volume": 412280.0}, {"date": "2022-06-03", "close": 46.06, "volume": 103473.0}, {"date": "2022-06-06", "close": 46.58, "volume": 175710.0}, {"date": "2022-06-07", "close": 47.59, "volume": 157277.0}, {"date": "2022-06-08", "close": 46.19, "volume": 118689.0}, {"date": "2022-06-09", "close": 44.65, "volume": 106000.0}, {"date": "2022-06-10", "close": 41.46, "volume": 195213.0}, {"date": "2022-06-13", "close": 38.88, "volume": 337915.0}, {"date": "2022-06-14", "close": 40.12, "volume": 312978.0}, {"date": "2022-06-15", "close": 38.18, "volume": 242141.0}, {"date": "2022-06-16", "close": 34.78, "volume": 342790.0}, {"date": "2022-06-17", "close": 33.79, "volume": 358240.0}, {"date": "2022-06-21", "close": 34.18, "volume": 180450.0}, {"date": "2022-06-22", "close": 33.74, "volume": 191319.0}, {"date": "2022-06-23", "close": 31.39, "volume": 637413.0}, {"date": "2022-06-24", "close": 34.89, "volume": 752897.0}, {"date": "2022-06-27", "close": 34.63, "volume": 204750.0}, {"date": "2022-06-28", "close": 33.58, "volume": 170396.0}, {"date": "2022-06-29", "close": 33.39, "volume": 222538.0}, {"date": "2022-06-30", "close": 33.44, "volume": 294140.0}, {"date": "2022-07-01", "close": 33.06, "volume": 160132.0}, {"date": "2022-07-05", "close": 32.24, "volume": 354582.0}, {"date": "2022-07-06", "close": 31.87, "volume": 377780.0}, {"date": "2022-07-07", "close": 33.58, "volume": 303700.0}, {"date": "2022-07-08", "close": 34.44, "volume": 172108.0}, {"date": "2022-07-11", "close": 33.46, "volume": 122783.0}, {"date": "2022-07-12", "close": 33.63, "volume": 120328.0}, {"date": "2022-07-13", "close": 33.16, "volume": 80130.0}, {"date": "2022-07-14", "close": 32.79, "volume": 113476.0}, {"date": "2022-07-15", "close": 33.48, "volume": 177157.0}, {"date": "2022-07-18", "close": 33.66, "volume": 196483.0}, {"date": "2022-07-19", "close": 35.55, "volume": 194402.0}, {"date": "2022-07-20", "close": 36.27, "volume": 183930.0}, {"date": "2022-07-21", "close": 36.17, "volume": 130394.0}, {"date": "2022-07-22", "close": 35.89, "volume": 159210.0}, {"date": "2022-07-25", "close": 37.09, "volume": 156744.0}, {"date": "2022-07-26", "close": 36.26, "volume": 131398.0}, {"date": "2022-07-27", "close": 37.73, "volume": 130412.0}, {"date": "2022-07-28", "close": 38.85, "volume": 168681.0}, {"date": "2022-07-29", "close": 39.29, "volume": 117263.0}, {"date": "2022-08-01", "close": 38.62, "volume": 145947.0}, {"date": "2022-08-02", "close": 37.86, "volume": 97796.0}, {"date": "2022-08-03", "close": 38.53, "volume": 155649.0}, {"date": "2022-08-04", "close": 38.28, "volume": 136419.0}, {"date": "2022-08-05", "close": 39.53, "volume": 162841.0}, {"date": "2022-08-08", "close": 38.89, "volume": 384205.0}, {"date": "2022-08-09", "close": 37.87, "volume": 270478.0}, {"date": "2022-08-10", "close": 39.06, "volume": 209733.0}, {"date": "2022-08-11", "close": 39.28, "volume": 161135.0}, {"date": "2022-08-12", "close": 40.05, "volume": 131477.0}, {"date": "2022-08-15", "close": 38.73, "volume": 148749.0}, {"date": "2022-08-16", "close": 40.05, "volume": 197235.0}, {"date": "2022-08-17", "close": 38.57, "volume": 188518.0}, {"date": "2022-08-18", "close": 39.46, "volume": 104481.0}, {"date": "2022-08-19", "close": 38.46, "volume": 154845.0}, {"date": "2022-08-22", "close": 37.85, "volume": 130516.0}, {"date": "2022-08-23", "close": 38.59, "volume": 151372.0}, {"date": "2022-08-24", "close": 38.68, "volume": 96770.0}, {"date": "2022-08-25", "close": 40.39, "volume": 125367.0}, {"date": "2022-08-26", "close": 39.41, "volume": 129146.0}, {"date": "2022-08-29", "close": 38.84, "volume": 83868.0}, {"date": "2022-08-30", "close": 36.61, "volume": 353118.0}, {"date": "2022-08-31", "close": 36.26, "volume": 229194.0}, {"date": "2022-09-01", "close": 35.63, "volume": 178658.0}, {"date": "2022-09-02", "close": 35.13, "volume": 252060.0}, {"date": "2022-09-06", "close": 35.06, "volume": 150098.0}, {"date": "2022-09-07", "close": 35.14, "volume": 195545.0}, {"date": "2022-09-08", "close": 35.11, "volume": 102874.0}, {"date": "2022-09-09", "close": 36.29, "volume": 129769.0}, {"date": "2022-09-12", "close": 36.43, "volume": 101195.0}, {"date": "2022-09-13", "close": 34.87, "volume": 141075.0}, {"date": "2022-09-14", "close": 34.66, "volume": 153882.0}, {"date": "2022-09-15", "close": 34.17, "volume": 156580.0}, {"date": "2022-09-16", "close": 33.68, "volume": 416255.0}, {"date": "2022-09-19", "close": 34.99, "volume": 149409.0}, {"date": "2022-09-20", "close": 34.07, "volume": 125023.0}, {"date": "2022-09-21", "close": 33.63, "volume": 130634.0}, {"date": "2022-09-22", "close": 33.15, "volume": 87908.0}, {"date": "2022-09-23", "close": 31.94, "volume": 148319.0}, {"date": "2022-09-26", "close": 31.54, "volume": 135758.0}, {"date": "2022-09-27", "close": 31.35, "volume": 159133.0}, {"date": "2022-09-28", "close": 32.58, "volume": 136786.0}, {"date": "2022-09-29", "close": 32.13, "volume": 113564.0}, {"date": "2022-09-30", "close": 32.1, "volume": 157486.0}, {"date": "2022-10-03", "close": 33.45, "volume": 93976.0}, {"date": "2022-10-04", "close": 35.19, "volume": 108951.0}, {"date": "2022-10-05", "close": 34.54, "volume": 114000.0}, {"date": "2022-10-06", "close": 34.3, "volume": 87710.0}, {"date": "2022-10-07", "close": 32.74, "volume": 160899.0}, {"date": "2022-10-10", "close": 31.86, "volume": 156997.0}, {"date": "2022-10-11", "close": 31.46, "volume": 204850.0}, {"date": "2022-10-12", "close": 31.56, "volume": 152591.0}, {"date": "2022-10-13", "close": 33.37, "volume": 151606.0}, {"date": "2022-10-14", "close": 31.93, "volume": 115277.0}, {"date": "2022-10-17", "close": 32.92, "volume": 121053.0}, {"date": "2022-10-18", "close": 33.69, "volume": 105301.0}, {"date": "2022-10-19", "close": 33.21, "volume": 86499.0}, {"date": "2022-10-20", "close": 32.8, "volume": 89036.0}, {"date": "2022-10-21", "close": 34.18, "volume": 120651.0}, {"date": "2022-10-24", "close": 34.24, "volume": 118166.0}, {"date": "2022-10-25", "close": 35.59, "volume": 137907.0}, {"date": "2022-10-26", "close": 35.92, "volume": 102222.0}, {"date": "2022-10-27", "close": 36.11, "volume": 104450.0}, {"date": "2022-10-28", "close": 36.93, "volume": 117484.0}, {"date": "2022-10-31", "close": 36.38, "volume": 153955.0}, {"date": "2022-11-01", "close": 36.8, "volume": 116964.0}, {"date": "2022-11-02", "close": 35.95, "volume": 154412.0}, {"date": "2022-11-03", "close": 35.68, "volume": 86507.0}, {"date": "2022-11-04", "close": 36.96, "volume": 232935.0}, {"date": "2022-11-07", "close": 36.99, "volume": 186492.0}, {"date": "2022-11-08", "close": 37.75, "volume": 155253.0}, {"date": "2022-11-09", "close": 36.29, "volume": 111013.0}, {"date": "2022-11-10", "close": 39.21, "volume": 157451.0}, {"date": "2022-11-11", "close": 39.66, "volume": 151513.0}, {"date": "2022-11-14", "close": 39.33, "volume": 135451.0}, {"date": "2022-11-15", "close": 39.84, "volume": 156401.0}, {"date": "2022-11-16", "close": 39.68, "volume": 143200.0}, {"date": "2022-11-17", "close": 38.78, "volume": 82432.0}, {"date": "2022-11-18", "close": 39.18, "volume": 120143.0}, {"date": "2022-11-21", "close": 39.74, "volume": 107506.0}, {"date": "2022-11-22", "close": 41.03, "volume": 99964.0}, {"date": "2022-11-23", "close": 40.95, "volume": 75313.0}, {"date": "2022-11-25", "close": 40.88, "volume": 47350.0}, {"date": "2022-11-28", "close": 40.58, "volume": 102918.0}, {"date": "2022-11-29", "close": 40.46, "volume": 85537.0}, {"date": "2022-11-30", "close": 41.16, "volume": 148214.0}, {"date": "2022-12-01", "close": 41.03, "volume": 80994.0}, {"date": "2022-12-02", "close": 41.0, "volume": 94370.0}, {"date": "2022-12-05", "close": 40.45, "volume": 141817.0}, {"date": "2022-12-06", "close": 40.84, "volume": 152204.0}, {"date": "2022-12-07", "close": 40.65, "volume": 96342.0}, {"date": "2022-12-08", "close": 40.35, "volume": 188358.0}, {"date": "2022-12-09", "close": 40.46, "volume": 217590.0}, {"date": "2022-12-12", "close": 41.06, "volume": 262361.0}, {"date": "2022-12-13", "close": 42.33, "volume": 319542.0}, {"date": "2022-12-14", "close": 40.96, "volume": 296017.0}, {"date": "2022-12-15", "close": 38.78, "volume": 305583.0}, {"date": "2022-12-16", "close": 39.27, "volume": 1047182.0}, {"date": "2022-12-19", "close": 38.3, "volume": 137060.0}, {"date": "2022-12-20", "close": 38.61, "volume": 87354.0}, {"date": "2022-12-21", "close": 38.45, "volume": 149135.0}, {"date": "2022-12-22", "close": 38.01, "volume": 125644.0}, {"date": "2022-12-23", "close": 38.67, "volume": 81536.0}, {"date": "2022-12-27", "close": 38.58, "volume": 74297.0}, {"date": "2022-12-28", "close": 37.59, "volume": 88339.0}, {"date": "2022-12-29", "close": 38.37, "volume": 89300.0}, {"date": "2022-12-30", "close": 38.02, "volume": 126278.0}, {"date": "2023-01-03", "close": 37.01, "volume": 131922.0}, {"date": "2023-01-04", "close": 36.72, "volume": 104102.0}, {"date": "2023-01-05", "close": 36.84, "volume": 111984.0}, {"date": "2023-01-06", "close": 38.88, "volume": 100548.0}, {"date": "2023-01-09", "close": 39.53, "volume": 70233.0}, {"date": "2023-01-10", "close": 40.49, "volume": 109837.0}, {"date": "2023-01-11", "close": 41.69, "volume": 96035.0}, {"date": "2023-01-12", "close": 43.09, "volume": 124870.0}, {"date": "2023-01-13", "close": 43.17, "volume": 106992.0}, {"date": "2023-01-17", "close": 42.6, "volume": 65581.0}, {"date": "2023-01-18", "close": 41.8, "volume": 77505.0}, {"date": "2023-01-19", "close": 41.56, "volume": 79201.0}, {"date": "2023-01-20", "close": 42.39, "volume": 76791.0}, {"date": "2023-01-23", "close": 42.83, "volume": 53572.0}, {"date": "2023-01-24", "close": 42.77, "volume": 42792.0}, {"date": "2023-01-25", "close": 42.66, "volume": 81554.0}, {"date": "2023-01-26", "close": 43.25, "volume": 73224.0}, {"date": "2023-01-27", "close": 43.28, "volume": 65590.0}, {"date": "2023-01-30", "close": 42.8, "volume": 57683.0}, {"date": "2023-01-31", "close": 43.24, "volume": 121821.0}, {"date": "2023-02-01", "close": 43.64, "volume": 588394.0}, {"date": "2023-02-02", "close": 43.73, "volume": 126314.0}, {"date": "2023-02-03", "close": 43.86, "volume": 160791.0}, {"date": "2023-02-06", "close": 43.02, "volume": 158662.0}, {"date": "2023-02-07", "close": 43.57, "volume": 129353.0}, {"date": "2023-02-08", "close": 42.72, "volume": 75531.0}, {"date": "2023-02-09", "close": 41.52, "volume": 68778.0}, {"date": "2023-02-10", "close": 42.42, "volume": 100381.0}, {"date": "2023-02-13", "close": 42.51, "volume": 78114.0}, {"date": "2023-02-14", "close": 41.91, "volume": 82562.0}, {"date": "2023-02-15", "close": 42.04, "volume": 88361.0}, {"date": "2023-02-16", "close": 41.9, "volume": 113038.0}, {"date": "2023-02-17", "close": 42.24, "volume": 267347.0}, {"date": "2023-02-21", "close": 40.53, "volume": 183357.0}, {"date": "2023-02-22", "close": 41.51, "volume": 208914.0}, {"date": "2023-02-23", "close": 41.98, "volume": 124291.0}, {"date": "2023-02-24", "close": 41.56, "volume": 125360.0}, {"date": "2023-02-27", "close": 41.16, "volume": 80431.0}, {"date": "2023-02-28", "close": 41.15, "volume": 182442.0}, {"date": "2023-03-01", "close": 41.21, "volume": 98512.0}, {"date": "2023-03-02", "close": 41.32, "volume": 144822.0}, {"date": "2023-03-03", "close": 41.73, "volume": 109774.0}, {"date": "2023-03-06", "close": 38.9, "volume": 182235.0}, {"date": "2023-03-07", "close": 37.58, "volume": 375461.0}, {"date": "2023-03-08", "close": 38.88, "volume": 149694.0}, {"date": "2023-03-09", "close": 37.97, "volume": 116457.0}, {"date": "2023-03-10", "close": 36.5, "volume": 111054.0}, {"date": "2023-03-13", "close": 35.19, "volume": 153950.0}, {"date": "2023-03-14", "close": 36.22, "volume": 223449.0}, {"date": "2023-03-15", "close": 34.76, "volume": 169617.0}, {"date": "2023-03-16", "close": 35.37, "volume": 163838.0}, {"date": "2023-03-17", "close": 34.47, "volume": 605624.0}, {"date": "2023-03-20", "close": 34.98, "volume": 120416.0}, {"date": "2023-03-21", "close": 35.4, "volume": 165845.0}, {"date": "2023-03-22", "close": 34.89, "volume": 118549.0}, {"date": "2023-03-23", "close": 35.17, "volume": 319834.0}, {"date": "2023-03-24", "close": 36.08, "volume": 150371.0}, {"date": "2023-03-27", "close": 36.31, "volume": 146621.0}, {"date": "2023-03-28", "close": 36.72, "volume": 88590.0}, {"date": "2023-03-29", "close": 37.21, "volume": 135656.0}, {"date": "2023-03-30", "close": 37.51, "volume": 135402.0}, {"date": "2023-03-31", "close": 38.27, "volume": 235409.0}, {"date": "2023-04-03", "close": 38.67, "volume": 158094.0}, {"date": "2023-04-04", "close": 38.9, "volume": 185416.0}, {"date": "2023-04-05", "close": 39.69, "volume": 181174.0}, {"date": "2023-04-06", "close": 38.69, "volume": 94955.0}, {"date": "2023-04-10", "close": 38.57, "volume": 450831.0}, {"date": "2023-04-11", "close": 38.73, "volume": 164498.0}, {"date": "2023-04-12", "close": 40.13, "volume": 196504.0}, {"date": "2023-04-13", "close": 40.5, "volume": 125861.0}, {"date": "2023-04-14", "close": 39.82, "volume": 85758.0}, {"date": "2023-04-17", "close": 39.74, "volume": 80157.0}, {"date": "2023-04-18", "close": 39.32, "volume": 195547.0}, {"date": "2023-04-19", "close": 39.78, "volume": 134160.0}, {"date": "2023-04-20", "close": 39.68, "volume": 126965.0}, {"date": "2023-04-21", "close": 38.76, "volume": 123828.0}, {"date": "2023-04-24", "close": 39.2, "volume": 83008.0}, {"date": "2023-04-25", "close": 37.69, "volume": 273578.0}, {"date": "2023-04-26", "close": 36.92, "volume": 144639.0}, {"date": "2023-04-27", "close": 37.06, "volume": 274828.0}, {"date": "2023-04-28", "close": 37.68, "volume": 113819.0}, {"date": "2023-05-01", "close": 37.44, "volume": 130287.0}, {"date": "2023-05-02", "close": 37.0, "volume": 106891.0}, {"date": "2023-05-03", "close": 36.37, "volume": 182247.0}, {"date": "2023-05-04", "close": 35.05, "volume": 145834.0}, {"date": "2023-05-05", "close": 37.24, "volume": 165557.0}, {"date": "2023-05-08", "close": 34.81, "volume": 264347.0}, {"date": "2023-05-09", "close": 33.93, "volume": 110369.0}, {"date": "2023-05-10", "close": 34.64, "volume": 172970.0}, {"date": "2023-05-11", "close": 33.97, "volume": 129916.0}, {"date": "2023-05-12", "close": 33.52, "volume": 86175.0}, {"date": "2023-05-15", "close": 33.98, "volume": 113211.0}, {"date": "2023-05-16", "close": 33.39, "volume": 150610.0}, {"date": "2023-05-17", "close": 33.99, "volume": 107582.0}, {"date": "2023-05-18", "close": 34.71, "volume": 118339.0}, {"date": "2023-05-19", "close": 35.23, "volume": 129649.0}, {"date": "2023-05-22", "close": 35.32, "volume": 126807.0}, {"date": "2023-05-23", "close": 35.78, "volume": 140878.0}, {"date": "2023-05-24", "close": 35.66, "volume": 145699.0}, {"date": "2023-05-25", "close": 34.54, "volume": 95239.0}, {"date": "2023-05-26", "close": 34.22, "volume": 126955.0}, {"date": "2023-05-30", "close": 33.84, "volume": 127774.0}, {"date": "2023-05-31", "close": 32.9, "volume": 188423.0}, {"date": "2023-06-01", "close": 33.35, "volume": 156067.0}, {"date": "2023-06-02", "close": 35.44, "volume": 258146.0}, {"date": "2023-06-05", "close": 35.22, "volume": 178437.0}, {"date": "2023-06-06", "close": 36.4, "volume": 147663.0}, {"date": "2023-06-07", "close": 37.66, "volume": 279072.0}, {"date": "2023-06-08", "close": 36.46, "volume": 109283.0}, {"date": "2023-06-09", "close": 35.51, "volume": 122461.0}, {"date": "2023-06-12", "close": 35.34, "volume": 180213.0}, {"date": "2023-06-13", "close": 35.71, "volume": 157320.0}, {"date": "2023-06-14", "close": 35.22, "volume": 157102.0}, {"date": "2023-06-15", "close": 35.62, "volume": 143681.0}, {"date": "2023-06-16", "close": 35.65, "volume": 933199.0}, {"date": "2023-06-20", "close": 35.23, "volume": 124503.0}, {"date": "2023-06-21", "close": 35.48, "volume": 119865.0}, {"date": "2023-06-22", "close": 35.02, "volume": 104997.0}, {"date": "2023-06-23", "close": 33.91, "volume": 481635.0}, {"date": "2023-06-26", "close": 34.12, "volume": 133735.0}, {"date": "2023-06-27", "close": 34.5, "volume": 134905.0}, {"date": "2023-06-28", "close": 34.58, "volume": 91235.0}, {"date": "2023-06-29", "close": 35.28, "volume": 136003.0}, {"date": "2023-06-30", "close": 34.98, "volume": 168842.0}, {"date": "2023-07-03", "close": 35.97, "volume": 78077.0}, {"date": "2023-07-05", "close": 34.87, "volume": 179029.0}, {"date": "2023-07-06", "close": 34.69, "volume": 152144.0}, {"date": "2023-07-07", "close": 35.91, "volume": 150194.0}, {"date": "2023-07-10", "close": 36.26, "volume": 120277.0}, {"date": "2023-07-11", "close": 36.34, "volume": 135440.0}, {"date": "2023-07-12", "close": 37.13, "volume": 190280.0}, {"date": "2023-07-13", "close": 37.79, "volume": 132851.0}, {"date": "2023-07-14", "close": 37.36, "volume": 99647.0}, {"date": "2023-07-17", "close": 37.46, "volume": 86334.0}, {"date": "2023-07-18", "close": 37.82, "volume": 75821.0}, {"date": "2023-07-19", "close": 37.65, "volume": 115545.0}, {"date": "2023-07-20", "close": 38.0, "volume": 104212.0}, {"date": "2023-07-21", "close": 37.63, "volume": 85885.0}, {"date": "2023-07-24", "close": 38.31, "volume": 88931.0}, {"date": "2023-07-25", "close": 39.25, "volume": 92005.0}, {"date": "2023-07-26", "close": 39.6, "volume": 106396.0}, {"date": "2023-07-27", "close": 39.91, "volume": 119575.0}, {"date": "2023-07-28", "close": 39.28, "volume": 96107.0}, {"date": "2023-07-31", "close": 40.11, "volume": 95992.0}, {"date": "2023-08-01", "close": 40.27, "volume": 99848.0}, {"date": "2023-08-02", "close": 39.75, "volume": 102901.0}, {"date": "2023-08-03", "close": 39.38, "volume": 176472.0}, {"date": "2023-08-04", "close": 39.72, "volume": 243718.0}, {"date": "2023-08-07", "close": 36.2, "volume": 277227.0}, {"date": "2023-08-08", "close": 35.97, "volume": 185012.0}, {"date": "2023-08-09", "close": 37.28, "volume": 319792.0}, {"date": "2023-08-10", "close": 37.49, "volume": 113386.0}, {"date": "2023-08-11", "close": 37.73, "volume": 100241.0}, {"date": "2023-08-14", "close": 36.68, "volume": 111683.0}, {"date": "2023-08-15", "close": 34.7, "volume": 162785.0}, {"date": "2023-08-16", "close": 33.99, "volume": 131763.0}, {"date": "2023-08-17", "close": 34.1, "volume": 165270.0}, {"date": "2023-08-18", "close": 34.59, "volume": 210349.0}, {"date": "2023-08-21", "close": 33.8, "volume": 225609.0}, {"date": "2023-08-22", "close": 33.1, "volume": 161895.0}, {"date": "2023-08-23", "close": 32.45, "volume": 120786.0}, {"date": "2023-08-24", "close": 32.47, "volume": 119794.0}, {"date": "2023-08-25", "close": 32.84, "volume": 85747.0}, {"date": "2023-08-28", "close": 32.97, "volume": 126701.0}, {"date": "2023-08-29", "close": 33.0, "volume": 130230.0}, {"date": "2023-08-30", "close": 32.81, "volume": 99330.0}, {"date": "2023-08-31", "close": 33.08, "volume": 248543.0}, {"date": "2023-09-01", "close": 33.88, "volume": 296945.0}, {"date": "2023-09-05", "close": 32.41, "volume": 205342.0}, {"date": "2023-09-06", "close": 32.12, "volume": 156771.0}, {"date": "2023-09-07", "close": 30.68, "volume": 235347.0}, {"date": "2023-09-08", "close": 30.72, "volume": 219410.0}, {"date": "2023-09-11", "close": 30.41, "volume": 203215.0}, {"date": "2023-09-12", "close": 30.42, "volume": 276585.0}, {"date": "2023-09-13", "close": 30.09, "volume": 283607.0}, {"date": "2023-09-14", "close": 31.62, "volume": 194817.0}, {"date": "2023-09-15", "close": 31.48, "volume": 1275637.0}, {"date": "2023-09-18", "close": 31.15, "volume": 294885.0}, {"date": "2023-09-19", "close": 30.93, "volume": 181111.0}, {"date": "2023-09-20", "close": 30.83, "volume": 85620.0}, {"date": "2023-09-21", "close": 30.9, "volume": 163475.0}, {"date": "2023-09-22", "close": 30.6, "volume": 126452.0}, {"date": "2023-09-25", "close": 30.71, "volume": 93277.0}, {"date": "2023-09-26", "close": 30.02, "volume": 141252.0}, {"date": "2023-09-27", "close": 30.6, "volume": 181834.0}, {"date": "2023-09-28", "close": 30.93, "volume": 170026.0}, {"date": "2023-09-29", "close": 31.08, "volume": 207268.0}, {"date": "2023-10-02", "close": 29.84, "volume": 194453.0}, {"date": "2023-10-03", "close": 28.86, "volume": 151552.0}, {"date": "2023-10-04", "close": 28.83, "volume": 138127.0}, {"date": "2023-10-05", "close": 28.49, "volume": 157839.0}, {"date": "2023-10-06", "close": 28.84, "volume": 146736.0}, {"date": "2023-10-09", "close": 29.51, "volume": 104951.0}, {"date": "2023-10-10", "close": 30.13, "volume": 107490.0}, {"date": "2023-10-11", "close": 29.64, "volume": 117763.0}, {"date": "2023-10-12", "close": 29.54, "volume": 120393.0}, {"date": "2023-10-13", "close": 28.79, "volume": 84323.0}, {"date": "2023-10-16", "close": 29.14, "volume": 91777.0}, {"date": "2023-10-17", "close": 29.73, "volume": 147152.0}, {"date": "2023-10-18", "close": 28.83, "volume": 122060.0}, {"date": "2023-10-19", "close": 28.46, "volume": 142971.0}, {"date": "2023-10-20", "close": 27.98, "volume": 146250.0}, {"date": "2023-10-23", "close": 27.29, "volume": 167764.0}, {"date": "2023-10-24", "close": 27.21, "volume": 107370.0}, {"date": "2023-10-25", "close": 27.23, "volume": 140393.0}, {"date": "2023-10-26", "close": 28.06, "volume": 149262.0}, {"date": "2023-10-27", "close": 27.78, "volume": 146290.0}, {"date": "2023-10-30", "close": 27.97, "volume": 100755.0}, {"date": "2023-10-31", "close": 27.55, "volume": 106836.0}, {"date": "2023-11-01", "close": 27.23, "volume": 186837.0}, {"date": "2023-11-02", "close": 28.07, "volume": 117257.0}, {"date": "2023-11-03", "close": 25.88, "volume": 338010.0}, {"date": "2023-11-06", "close": 25.41, "volume": 352268.0}, {"date": "2023-11-07", "close": 24.6, "volume": 311230.0}, {"date": "2023-11-08", "close": 24.36, "volume": 257737.0}, {"date": "2023-11-09", "close": 24.04, "volume": 162211.0}, {"date": "2023-11-10", "close": 24.6, "volume": 141440.0}, {"date": "2023-11-13", "close": 24.55, "volume": 127091.0}, {"date": "2023-11-14", "close": 25.93, "volume": 173428.0}, {"date": "2023-11-15", "close": 26.38, "volume": 218800.0}, {"date": "2023-11-16", "close": 26.11, "volume": 133901.0}, {"date": "2023-11-17", "close": 27.0, "volume": 257815.0}, {"date": "2023-11-20", "close": 27.24, "volume": 156259.0}, {"date": "2023-11-21", "close": 26.12, "volume": 178882.0}, {"date": "2023-11-22", "close": 26.37, "volume": 149072.0}, {"date": "2023-11-24", "close": 26.61, "volume": 59420.0}, {"date": "2023-11-27", "close": 26.45, "volume": 137004.0}, {"date": "2023-11-28", "close": 26.07, "volume": 130670.0}, {"date": "2023-11-29", "close": 26.42, "volume": 147963.0}, {"date": "2023-11-30", "close": 26.13, "volume": 161804.0}, {"date": "2023-12-01", "close": 26.68, "volume": 193680.0}, {"date": "2023-12-04", "close": 27.22, "volume": 147504.0}, {"date": "2023-12-05", "close": 26.33, "volume": 167525.0}, {"date": "2023-12-06", "close": 26.38, "volume": 171738.0}, {"date": "2023-12-07", "close": 27.3, "volume": 133050.0}, {"date": "2023-12-08", "close": 27.14, "volume": 120535.0}, {"date": "2023-12-11", "close": 26.69, "volume": 131442.0}, {"date": "2023-12-12", "close": 26.71, "volume": 195114.0}, {"date": "2023-12-13", "close": 27.89, "volume": 301563.0}, {"date": "2023-12-14", "close": 29.0, "volume": 249235.0}, {"date": "2023-12-15", "close": 29.36, "volume": 932909.0}, {"date": "2023-12-18", "close": 29.95, "volume": 380256.0}, {"date": "2023-12-19", "close": 30.25, "volume": 187564.0}, {"date": "2023-12-20", "close": 30.16, "volume": 175262.0}, {"date": "2023-12-21", "close": 30.76, "volume": 119640.0}, {"date": "2023-12-22", "close": 30.9, "volume": 118085.0}, {"date": "2023-12-26", "close": 31.11, "volume": 104206.0}, {"date": "2023-12-27", "close": 30.83, "volume": 101276.0}, {"date": "2023-12-28", "close": 30.64, "volume": 90200.0}, {"date": "2023-12-29", "close": 29.96, "volume": 98379.0}, {"date": "2024-01-02", "close": 29.79, "volume": 289996.0}, {"date": "2024-01-03", "close": 28.81, "volume": 128345.0}, {"date": "2024-01-04", "close": 28.61, "volume": 119621.0}, {"date": "2024-01-05", "close": 28.25, "volume": 182606.0}, {"date": "2024-01-08", "close": 28.48, "volume": 143670.0}, {"date": "2024-01-09", "close": 27.03, "volume": 113615.0}, {"date": "2024-01-10", "close": 26.74, "volume": 125461.0}, {"date": "2024-01-11", "close": 26.39, "volume": 159654.0}, {"date": "2024-01-12", "close": 26.06, "volume": 82166.0}, {"date": "2024-01-16", "close": 25.6, "volume": 118508.0}, {"date": "2024-01-17", "close": 24.94, "volume": 135470.0}, {"date": "2024-01-18", "close": 25.16, "volume": 101391.0}, {"date": "2024-01-19", "close": 25.22, "volume": 148961.0}, {"date": "2024-01-22", "close": 25.78, "volume": 133571.0}, {"date": "2024-01-23", "close": 25.74, "volume": 125090.0}, {"date": "2024-01-24", "close": 25.63, "volume": 183501.0}, {"date": "2024-01-25", "close": 25.98, "volume": 262190.0}, {"date": "2024-01-26", "close": 26.33, "volume": 123449.0}, {"date": "2024-01-29", "close": 26.36, "volume": 134208.0}, {"date": "2024-01-30", "close": 26.36, "volume": 133426.0}, {"date": "2024-01-31", "close": 25.38, "volume": 242119.0}, {"date": "2024-02-01", "close": 26.07, "volume": 157061.0}, {"date": "2024-02-02", "close": 25.18, "volume": 232939.0}, {"date": "2024-02-05", "close": 25.15, "volume": 225387.0}, {"date": "2024-02-06", "close": 25.29, "volume": 165471.0}, {"date": "2024-02-07", "close": 25.38, "volume": 108828.0}, {"date": "2024-02-08", "close": 25.63, "volume": 126705.0}, {"date": "2024-02-09", "close": 26.0, "volume": 132617.0}, {"date": "2024-02-12", "close": 26.88, "volume": 140233.0}, {"date": "2024-02-13", "close": 25.82, "volume": 200315.0}, {"date": "2024-02-14", "close": 26.29, "volume": 126988.0}, {"date": "2024-02-15", "close": 27.41, "volume": 188290.0}, {"date": "2024-02-16", "close": 28.98, "volume": 241611.0}, {"date": "2024-02-20", "close": 27.62, "volume": 393395.0}, {"date": "2024-02-21", "close": 27.25, "volume": 247960.0}, {"date": "2024-02-22", "close": 27.8, "volume": 187542.0}, {"date": "2024-02-23", "close": 28.04, "volume": 195536.0}, {"date": "2024-02-26", "close": 27.12, "volume": 268411.0}, {"date": "2024-02-27", "close": 27.51, "volume": 191883.0}, {"date": "2024-02-28", "close": 27.5, "volume": 224749.0}, {"date": "2024-02-29", "close": 27.98, "volume": 169652.0}, {"date": "2024-03-01", "close": 27.27, "volume": 103349.0}, {"date": "2024-03-04", "close": 27.5, "volume": 141695.0}, {"date": "2024-03-05", "close": 26.51, "volume": 116411.0}, {"date": "2024-03-06", "close": 26.57, "volume": 173904.0}, {"date": "2024-03-07", "close": 26.95, "volume": 85447.0}, {"date": "2024-03-08", "close": 26.88, "volume": 93133.0}, {"date": "2024-03-11", "close": 27.09, "volume": 78110.0}, {"date": "2024-03-12", "close": 26.78, "volume": 162282.0}, {"date": "2024-03-13", "close": 27.2, "volume": 122926.0}, {"date": "2024-03-14", "close": 25.91, "volume": 146454.0}, {"date": "2024-03-15", "close": 26.26, "volume": 268246.0}, {"date": "2024-03-18", "close": 25.61, "volume": 134482.0}, {"date": "2024-03-19", "close": 25.67, "volume": 136423.0}, {"date": "2024-03-20", "close": 27.08, "volume": 142557.0}, {"date": "2024-03-21", "close": 27.19, "volume": 141645.0}, {"date": "2024-03-22", "close": 26.74, "volume": 60822.0}, {"date": "2024-03-25", "close": 26.69, "volume": 74349.0}, {"date": "2024-03-26", "close": 26.35, "volume": 59532.0}, {"date": "2024-03-27", "close": 27.55, "volume": 103053.0}, {"date": "2024-03-28", "close": 28.6, "volume": 222409.0}, {"date": "2024-04-01", "close": 27.2, "volume": 154033.0}, {"date": "2024-04-02", "close": 27.44, "volume": 229278.0}, {"date": "2024-04-03", "close": 27.75, "volume": 107931.0}, {"date": "2024-04-04", "close": 27.7, "volume": 130713.0}, {"date": "2024-04-05", "close": 28.45, "volume": 289584.0}, {"date": "2024-04-08", "close": 27.99, "volume": 88978.0}, {"date": "2024-04-09", "close": 29.55, "volume": 113951.0}, {"date": "2024-04-10", "close": 28.31, "volume": 111681.0}, {"date": "2024-04-11", "close": 27.97, "volume": 119392.0}, {"date": "2024-04-12", "close": 27.46, "volume": 73848.0}, {"date": "2024-04-15", "close": 27.04, "volume": 72381.0}, {"date": "2024-04-16", "close": 26.97, "volume": 186734.0}, {"date": "2024-04-17", "close": 26.69, "volume": 86158.0}, {"date": "2024-04-18", "close": 26.84, "volume": 92149.0}, {"date": "2024-04-19", "close": 27.12, "volume": 120290.0}, {"date": "2024-04-22", "close": 26.55, "volume": 129195.0}, {"date": "2024-04-23", "close": 27.17, "volume": 107308.0}, {"date": "2024-04-24", "close": 26.64, "volume": 90034.0}, {"date": "2024-04-25", "close": 25.9, "volume": 85460.0}, {"date": "2024-04-26", "close": 26.01, "volume": 78919.0}, {"date": "2024-04-29", "close": 26.25, "volume": 125577.0}, {"date": "2024-04-30", "close": 25.26, "volume": 119688.0}, {"date": "2024-05-01", "close": 25.51, "volume": 92129.0}, {"date": "2024-05-02", "close": 25.75, "volume": 89825.0}, {"date": "2024-05-03", "close": 22.13, "volume": 378326.0}, {"date": "2024-05-06", "close": 23.21, "volume": 230245.0}, {"date": "2024-05-07", "close": 23.9, "volume": 162777.0}, {"date": "2024-05-08", "close": 24.12, "volume": 107017.0}, {"date": "2024-05-09", "close": 24.55, "volume": 148800.0}, {"date": "2024-05-10", "close": 24.88, "volume": 125008.0}, {"date": "2024-05-13", "close": 25.04, "volume": 127504.0}, {"date": "2024-05-14", "close": 25.04, "volume": 96612.0}, {"date": "2024-05-15", "close": 25.07, "volume": 72431.0}, {"date": "2024-05-16", "close": 24.82, "volume": 97915.0}, {"date": "2024-05-17", "close": 24.85, "volume": 68476.0}, {"date": "2024-05-20", "close": 24.45, "volume": 94520.0}, {"date": "2024-05-21", "close": 23.43, "volume": 109817.0}, {"date": "2024-05-22", "close": 23.52, "volume": 114054.0}, {"date": "2024-05-23", "close": 22.93, "volume": 122212.0}, {"date": "2024-05-24", "close": 23.04, "volume": 82080.0}, {"date": "2024-05-28", "close": 22.75, "volume": 108323.0}, {"date": "2024-05-29", "close": 22.34, "volume": 115799.0}, {"date": "2024-05-30", "close": 23.03, "volume": 104798.0}, {"date": "2024-05-31", "close": 23.7, "volume": 157938.0}, {"date": "2024-06-03", "close": 23.87, "volume": 224825.0}, {"date": "2024-06-04", "close": 23.77, "volume": 150298.0}, {"date": "2024-06-05", "close": 23.74, "volume": 133102.0}, {"date": "2024-06-06", "close": 23.77, "volume": 134859.0}, {"date": "2024-06-07", "close": 23.57, "volume": 119301.0}, {"date": "2024-06-10", "close": 23.73, "volume": 142162.0}, {"date": "2024-06-11", "close": 24.17, "volume": 147476.0}, {"date": "2024-06-12", "close": 24.56, "volume": 152013.0}, {"date": "2024-06-13", "close": 23.96, "volume": 124745.0}, {"date": "2024-06-14", "close": 22.91, "volume": 120135.0}, {"date": "2024-06-17", "close": 23.13, "volume": 92248.0}, {"date": "2024-06-18", "close": 23.09, "volume": 114947.0}, {"date": "2024-06-20", "close": 23.22, "volume": 71867.0}, {"date": "2024-06-21", "close": 22.72, "volume": 614757.0}, {"date": "2024-06-24", "close": 23.16, "volume": 131187.0}, {"date": "2024-06-25", "close": 22.56, "volume": 116317.0}, {"date": "2024-06-26", "close": 22.69, "volume": 113707.0}, {"date": "2024-06-27", "close": 22.62, "volume": 124122.0}, {"date": "2024-06-28", "close": 22.92, "volume": 293659.0}, {"date": "2024-07-01", "close": 22.07, "volume": 136696.0}, {"date": "2024-07-02", "close": 22.16, "volume": 83221.0}, {"date": "2024-07-03", "close": 22.15, "volume": 46649.0}, {"date": "2024-07-05", "close": 21.27, "volume": 139317.0}, {"date": "2024-07-08", "close": 21.5, "volume": 125825.0}, {"date": "2024-07-09", "close": 20.9, "volume": 87974.0}, {"date": "2024-07-10", "close": 21.67, "volume": 111821.0}, {"date": "2024-07-11", "close": 23.17, "volume": 158447.0}, {"date": "2024-07-12", "close": 23.57, "volume": 115597.0}, {"date": "2024-07-15", "close": 23.93, "volume": 113156.0}, {"date": "2024-07-16", "close": 25.05, "volume": 132203.0}, {"date": "2024-07-17", "close": 26.61, "volume": 194740.0}, {"date": "2024-07-18", "close": 26.65, "volume": 163862.0}, {"date": "2024-07-19", "close": 26.1, "volume": 149105.0}, {"date": "2024-07-22", "close": 26.5, "volume": 161651.0}, {"date": "2024-07-23", "close": 26.97, "volume": 128411.0}, {"date": "2024-07-24", "close": 26.05, "volume": 117082.0}, {"date": "2024-07-25", "close": 27.06, "volume": 119803.0}, {"date": "2024-07-26", "close": 27.56, "volume": 110211.0}, {"date": "2024-07-29", "close": 27.32, "volume": 125821.0}, {"date": "2024-07-30", "close": 27.84, "volume": 158824.0}, {"date": "2024-07-31", "close": 27.97, "volume": 158920.0}, {"date": "2024-08-01", "close": 26.74, "volume": 146313.0}, {"date": "2024-08-02", "close": 27.26, "volume": 217643.0}, {"date": "2024-08-05", "close": 27.47, "volume": 294371.0}, {"date": "2024-08-06", "close": 28.46, "volume": 311906.0}, {"date": "2024-08-07", "close": 27.8, "volume": 134963.0}, {"date": "2024-08-08", "close": 28.13, "volume": 142074.0}, {"date": "2024-08-09", "close": 27.84, "volume": 97577.0}, {"date": "2024-08-12", "close": 27.83, "volume": 193616.0}, {"date": "2024-08-13", "close": 27.72, "volume": 139482.0}, {"date": "2024-08-14", "close": 28.12, "volume": 218385.0}, {"date": "2024-08-15", "close": 29.1, "volume": 166358.0}, {"date": "2024-08-16", "close": 29.62, "volume": 236673.0}, {"date": "2024-08-19", "close": 29.41, "volume": 138021.0}, {"date": "2024-08-20", "close": 28.96, "volume": 110270.0}, {"date": "2024-08-21", "close": 29.18, "volume": 88181.0}, {"date": "2024-08-22", "close": 29.26, "volume": 73226.0}, {"date": "2024-08-23", "close": 30.31, "volume": 151621.0}, {"date": "2024-08-26", "close": 30.05, "volume": 84023.0}, {"date": "2024-08-27", "close": 29.9, "volume": 83846.0}, {"date": "2024-08-28", "close": 29.81, "volume": 115027.0}, {"date": "2024-08-29", "close": 29.9, "volume": 101093.0}, {"date": "2024-08-30", "close": 29.56, "volume": 93462.0}, {"date": "2024-09-03", "close": 27.85, "volume": 106650.0}, {"date": "2024-09-04", "close": 27.62, "volume": 107451.0}, {"date": "2024-09-05", "close": 27.65, "volume": 110771.0}, {"date": "2024-09-06", "close": 26.99, "volume": 147361.0}, {"date": "2024-09-09", "close": 27.56, "volume": 125319.0}, {"date": "2024-09-10", "close": 27.42, "volume": 99349.0}, {"date": "2024-09-11", "close": 27.17, "volume": 88113.0}, {"date": "2024-09-12", "close": 26.8, "volume": 107421.0}, {"date": "2024-09-13", "close": 27.44, "volume": 145163.0}, {"date": "2024-09-16", "close": 27.82, "volume": 114481.0}, {"date": "2024-09-17", "close": 28.57, "volume": 117996.0}, {"date": "2024-09-18", "close": 28.41, "volume": 194490.0}, {"date": "2024-09-19", "close": 29.13, "volume": 87979.0}, {"date": "2024-09-20", "close": 28.34, "volume": 648242.0}, {"date": "2024-09-23", "close": 28.56, "volume": 90110.0}, {"date": "2024-09-24", "close": 29.43, "volume": 128154.0}, {"date": "2024-09-25", "close": 29.16, "volume": 124449.0}, {"date": "2024-09-26", "close": 30.34, "volume": 129876.0}, {"date": "2024-09-27", "close": 30.57, "volume": 160485.0}, {"date": "2024-09-30", "close": 30.38, "volume": 140847.0}, {"date": "2024-10-01", "close": 30.22, "volume": 83520.0}, {"date": "2024-10-02", "close": 30.73, "volume": 114892.0}, {"date": "2024-10-03", "close": 31.19, "volume": 153878.0}, {"date": "2024-10-04", "close": 32.0, "volume": 100708.0}, {"date": "2024-10-07", "close": 31.39, "volume": 92384.0}, {"date": "2024-10-08", "close": 30.64, "volume": 166988.0}, {"date": "2024-10-09", "close": 30.73, "volume": 98785.0}, {"date": "2024-10-10", "close": 30.65, "volume": 122978.0}, {"date": "2024-10-11", "close": 30.68, "volume": 97744.0}, {"date": "2024-10-14", "close": 30.51, "volume": 93471.0}, {"date": "2024-10-15", "close": 30.02, "volume": 135142.0}, {"date": "2024-10-16", "close": 30.42, "volume": 69067.0}, {"date": "2024-10-17", "close": 30.62, "volume": 90050.0}, {"date": "2024-10-18", "close": 30.09, "volume": 59409.0}, {"date": "2024-10-21", "close": 29.29, "volume": 96776.0}, {"date": "2024-10-22", "close": 29.25, "volume": 71640.0}, {"date": "2024-10-23", "close": 29.15, "volume": 83543.0}, {"date": "2024-10-24", "close": 29.18, "volume": 151825.0}, {"date": "2024-10-25", "close": 28.9, "volume": 86532.0}, {"date": "2024-10-28", "close": 29.01, "volume": 142740.0}, {"date": "2024-10-29", "close": 28.36, "volume": 97721.0}, {"date": "2024-10-30", "close": 28.52, "volume": 122634.0}, {"date": "2024-10-31", "close": 28.37, "volume": 125821.0}, {"date": "2024-11-01", "close": 28.95, "volume": 239824.0}, {"date": "2024-11-04", "close": 29.79, "volume": 187471.0}, {"date": "2024-11-05", "close": 29.64, "volume": 189527.0}, {"date": "2024-11-06", "close": 31.71, "volume": 223021.0}, {"date": "2024-11-07", "close": 31.11, "volume": 144509.0}, {"date": "2024-11-08", "close": 31.02, "volume": 113366.0}, {"date": "2024-11-11", "close": 31.07, "volume": 133741.0}, {"date": "2024-11-12", "close": 30.07, "volume": 95088.0}, {"date": "2024-11-13", "close": 30.31, "volume": 107977.0}, {"date": "2024-11-14", "close": 29.77, "volume": 94823.0}, {"date": "2024-11-15", "close": 29.65, "volume": 91184.0}, {"date": "2024-11-18", "close": 29.71, "volume": 91638.0}, {"date": "2024-11-19", "close": 29.09, "volume": 83431.0}, {"date": "2024-11-20", "close": 29.91, "volume": 146638.0}, {"date": "2024-11-21", "close": 31.13, "volume": 159833.0}, {"date": "2024-11-22", "close": 31.68, "volume": 154787.0}, {"date": "2024-11-25", "close": 32.34, "volume": 158278.0}, {"date": "2024-11-26", "close": 31.91, "volume": 149081.0}, {"date": "2024-11-27", "close": 31.62, "volume": 80031.0}, {"date": "2024-11-29", "close": 32.47, "volume": 102755.0}, {"date": "2024-12-02", "close": 32.87, "volume": 152190.0}, {"date": "2024-12-03", "close": 32.58, "volume": 106409.0}, {"date": "2024-12-04", "close": 32.16, "volume": 113078.0}, {"date": "2024-12-05", "close": 31.67, "volume": 93634.0}, {"date": "2024-12-06", "close": 31.48, "volume": 88055.0}, {"date": "2024-12-09", "close": 31.64, "volume": 131755.0}, {"date": "2024-12-10", "close": 31.54, "volume": 90922.0}, {"date": "2024-12-11", "close": 31.41, "volume": 153041.0}, {"date": "2024-12-12", "close": 31.16, "volume": 87215.0}, {"date": "2024-12-13", "close": 30.95, "volume": 89080.0}, {"date": "2024-12-16", "close": 30.46, "volume": 86113.0}, {"date": "2024-12-17", "close": 30.1, "volume": 118082.0}, {"date": "2024-12-18", "close": 28.72, "volume": 170098.0}, {"date": "2024-12-19", "close": 28.27, "volume": 134944.0}, {"date": "2024-12-20", "close": 28.05, "volume": 552193.0}, {"date": "2024-12-23", "close": 27.85, "volume": 122049.0}, {"date": "2024-12-24", "close": 28.44, "volume": 67819.0}, {"date": "2024-12-26", "close": 28.52, "volume": 80712.0}, {"date": "2024-12-27", "close": 28.16, "volume": 77850.0}, {"date": "2024-12-30", "close": 28.0, "volume": 87489.0}, {"date": "2024-12-31", "close": 28.49, "volume": 109761.0}, {"date": "2025-01-02", "close": 27.65, "volume": 127116.0}, {"date": "2025-01-03", "close": 27.6, "volume": 93120.0}, {"date": "2025-01-06", "close": 27.96, "volume": 138282.0}, {"date": "2025-01-07", "close": 27.47, "volume": 177583.0}, {"date": "2025-01-08", "close": 27.21, "volume": 121612.0}, {"date": "2025-01-10", "close": 26.5, "volume": 113251.0}, {"date": "2025-01-13", "close": 28.98, "volume": 263975.0}, {"date": "2025-01-14", "close": 30.04, "volume": 181686.0}, {"date": "2025-01-15", "close": 30.71, "volume": 109135.0}, {"date": "2025-01-16", "close": 30.86, "volume": 101121.0}, {"date": "2025-01-17", "close": 31.58, "volume": 110461.0}, {"date": "2025-01-21", "close": 31.91, "volume": 135594.0}, {"date": "2025-01-22", "close": 31.1, "volume": 134594.0}, {"date": "2025-01-23", "close": 31.76, "volume": 93272.0}, {"date": "2025-01-24", "close": 31.63, "volume": 116397.0}, {"date": "2025-01-27", "close": 32.31, "volume": 125010.0}, {"date": "2025-01-28", "close": 31.83, "volume": 91104.0}, {"date": "2025-01-29", "close": 31.87, "volume": 82570.0}, {"date": "2025-01-30", "close": 31.19, "volume": 120060.0}, {"date": "2025-01-31", "close": 31.28, "volume": 152576.0}, {"date": "2025-02-03", "close": 30.54, "volume": 165795.0}, {"date": "2025-02-04", "close": 31.0, "volume": 91438.0}, {"date": "2025-02-05", "close": 30.39, "volume": 87066.0}, {"date": "2025-02-06", "close": 30.29, "volume": 72200.0}, {"date": "2025-02-07", "close": 29.31, "volume": 96220.0}, {"date": "2025-02-10", "close": 29.45, "volume": 99198.0}, {"date": "2025-02-11", "close": 30.04, "volume": 92352.0}, {"date": "2025-02-12", "close": 29.65, "volume": 88624.0}, {"date": "2025-02-13", "close": 29.73, "volume": 77679.0}, {"date": "2025-02-14", "close": 29.69, "volume": 67541.0}, {"date": "2025-02-18", "close": 30.42, "volume": 138687.0}, {"date": "2025-02-19", "close": 30.23, "volume": 127073.0}, {"date": "2025-02-20", "close": 29.31, "volume": 147306.0}, {"date": "2025-02-21", "close": 29.77, "volume": 196611.0}, {"date": "2025-02-24", "close": 28.7, "volume": 266065.0}, {"date": "2025-02-25", "close": 28.87, "volume": 236413.0}, {"date": "2025-02-26", "close": 28.55, "volume": 142089.0}, {"date": "2025-02-27", "close": 27.67, "volume": 326149.0}, {"date": "2025-02-28", "close": 27.92, "volume": 175429.0}, {"date": "2025-03-03", "close": 26.82, "volume": 238806.0}, {"date": "2025-03-04", "close": 25.82, "volume": 196529.0}, {"date": "2025-03-05", "close": 26.46, "volume": 184559.0}, {"date": "2025-03-06", "close": 26.71, "volume": 127679.0}, {"date": "2025-03-07", "close": 26.28, "volume": 102699.0}, {"date": "2025-03-10", "close": 24.84, "volume": 176711.0}, {"date": "2025-03-11", "close": 24.46, "volume": 150694.0}, {"date": "2025-03-12", "close": 23.73, "volume": 180061.0}, {"date": "2025-03-13", "close": 23.56, "volume": 128981.0}, {"date": "2025-03-14", "close": 24.05, "volume": 104439.0}, {"date": "2025-03-17", "close": 24.1, "volume": 140301.0}, {"date": "2025-03-18", "close": 23.47, "volume": 228708.0}, {"date": "2025-03-19", "close": 23.59, "volume": 161578.0}, {"date": "2025-03-20", "close": 23.31, "volume": 143258.0}, {"date": "2025-03-21", "close": 23.01, "volume": 377810.0}, {"date": "2025-03-24", "close": 23.06, "volume": 149819.0}, {"date": "2025-03-25", "close": 22.62, "volume": 178806.0}, {"date": "2025-03-26", "close": 22.83, "volume": 118639.0}, {"date": "2025-03-27", "close": 23.06, "volume": 144436.0}, {"date": "2025-03-28", "close": 22.57, "volume": 168153.0}, {"date": "2025-03-31", "close": 22.65, "volume": 122395.0}, {"date": "2025-04-01", "close": 22.43, "volume": 114943.0}, {"date": "2025-04-02", "close": 22.54, "volume": 174450.0}, {"date": "2025-04-03", "close": 20.77, "volume": 238688.0}, {"date": "2025-04-04", "close": 20.36, "volume": 365739.0}, {"date": "2025-04-07", "close": 19.21, "volume": 443116.0}, {"date": "2025-04-08", "close": 18.69, "volume": 281881.0}, {"date": "2025-04-09", "close": 21.11, "volume": 314834.0}, {"date": "2025-04-10", "close": 20.13, "volume": 199597.0}, {"date": "2025-04-11", "close": 20.49, "volume": 186150.0}, {"date": "2025-04-14", "close": 20.55, "volume": 194961.0}, {"date": "2025-04-15", "close": 20.27, "volume": 160770.0}, {"date": "2025-04-16", "close": 19.94, "volume": 154827.0}, {"date": "2025-04-17", "close": 19.95, "volume": 196232.0}, {"date": "2025-04-21", "close": 20.03, "volume": 182497.0}, {"date": "2025-04-22", "close": 20.98, "volume": 186989.0}, {"date": "2025-04-23", "close": 20.7, "volume": 169181.0}, {"date": "2025-04-24", "close": 21.25, "volume": 145590.0}, {"date": "2025-04-25", "close": 21.1, "volume": 165003.0}, {"date": "2025-04-28", "close": 21.01, "volume": 319229.0}, {"date": "2025-04-29", "close": 21.45, "volume": 171599.0}, {"date": "2025-04-30", "close": 21.42, "volume": 197698.0}, {"date": "2025-05-01", "close": 21.3, "volume": 202150.0}, {"date": "2025-05-02", "close": 22.74, "volume": 566788.0}, {"date": "2025-05-05", "close": 22.59, "volume": 270258.0}, {"date": "2025-05-06", "close": 22.67, "volume": 452245.0}, {"date": "2025-05-07", "close": 22.77, "volume": 305115.0}, {"date": "2025-05-08", "close": 23.27, "volume": 250865.0}, {"date": "2025-05-09", "close": 23.11, "volume": 135569.0}, {"date": "2025-05-12", "close": 24.21, "volume": 215492.0}, {"date": "2025-05-13", "close": 23.91, "volume": 171192.0}, {"date": "2025-05-14", "close": 23.21, "volume": 203129.0}, {"date": "2025-05-15", "close": 23.23, "volume": 154307.0}, {"date": "2025-05-16", "close": 23.48, "volume": 159110.0}, {"date": "2025-05-19", "close": 24.4, "volume": 306564.0}, {"date": "2025-05-20", "close": 24.48, "volume": 237376.0}, {"date": "2025-05-21", "close": 24.07, "volume": 230170.0}, {"date": "2025-05-22", "close": 23.6, "volume": 162531.0}, {"date": "2025-05-23", "close": 23.05, "volume": 122793.0}, {"date": "2025-05-27", "close": 23.96, "volume": 145307.0}, {"date": "2025-05-28", "close": 23.84, "volume": 132132.0}, {"date": "2025-05-29", "close": 24.02, "volume": 110500.0}, {"date": "2025-05-30", "close": 23.51, "volume": 136535.0}, {"date": "2025-06-02", "close": 23.5, "volume": 121095.0}, {"date": "2025-06-03", "close": 23.84, "volume": 119275.0}, {"date": "2025-06-04", "close": 23.76, "volume": 123194.0}, {"date": "2025-06-05", "close": 23.59, "volume": 130952.0}, {"date": "2025-06-06", "close": 23.87, "volume": 116422.0}, {"date": "2025-06-09", "close": 24.42, "volume": 132055.0}, {"date": "2025-06-10", "close": 24.6, "volume": 157519.0}, {"date": "2025-06-11", "close": 24.81, "volume": 137997.0}, {"date": "2025-06-12", "close": 24.48, "volume": 124661.0}, {"date": "2025-06-13", "close": 23.99, "volume": 107207.0}, {"date": "2025-06-16", "close": 24.27, "volume": 130372.0}, {"date": "2025-06-17", "close": 23.82, "volume": 96662.0}, {"date": "2025-06-18", "close": 23.73, "volume": 103083.0}, {"date": "2025-06-20", "close": 23.42, "volume": 483222.0}, {"date": "2025-06-23", "close": 23.67, "volume": 227834.0}, {"date": "2025-06-24", "close": 23.84, "volume": 95830.0}, {"date": "2025-06-25", "close": 23.61, "volume": 96765.0}, {"date": "2025-06-26", "close": 23.9, "volume": 107542.0}, {"date": "2025-06-27", "close": 24.15, "volume": 301000.0}, {"date": "2025-06-30", "close": 23.75, "volume": 148724.0}, {"date": "2025-07-01", "close": 24.8, "volume": 207820.0}, {"date": "2025-07-02", "close": 25.1, "volume": 173418.0}, {"date": "2025-07-03", "close": 25.29, "volume": 90943.0}, {"date": "2025-07-07", "close": 24.44, "volume": 164621.0}, {"date": "2025-07-08", "close": 24.87, "volume": 170247.0}, {"date": "2025-07-09", "close": 24.72, "volume": 234185.0}, {"date": "2025-07-10", "close": 23.54, "volume": 310452.0}, {"date": "2025-07-11", "close": 23.13, "volume": 243689.0}, {"date": "2025-07-14", "close": 23.11, "volume": 196113.0}, {"date": "2025-07-15", "close": 22.38, "volume": 222918.0}, {"date": "2025-07-16", "close": 21.9, "volume": 213788.0}, {"date": "2025-07-17", "close": 22.19, "volume": 232203.0}, {"date": "2025-07-18", "close": 21.98, "volume": 173039.0}, {"date": "2025-07-21", "close": 21.99, "volume": 264889.0}, {"date": "2025-07-22", "close": 22.25, "volume": 447024.0}, {"date": "2025-07-23", "close": 22.67, "volume": 275819.0}, {"date": "2025-07-24", "close": 21.93, "volume": 262836.0}, {"date": "2025-07-25", "close": 21.93, "volume": 198850.0}, {"date": "2025-07-28", "close": 21.37, "volume": 199884.0}, {"date": "2025-07-29", "close": 21.24, "volume": 226596.0}, {"date": "2025-07-30", "close": 20.42, "volume": 208545.0}, {"date": "2025-07-31", "close": 20.12, "volume": 231195.0}, {"date": "2025-08-01", "close": 19.19, "volume": 404310.0}, {"date": "2025-08-04", "close": 18.92, "volume": 304755.0}, {"date": "2025-08-05", "close": 18.66, "volume": 280039.0}, {"date": "2025-08-06", "close": 18.03, "volume": 238546.0}, {"date": "2025-08-07", "close": 18.39, "volume": 232190.0}, {"date": "2025-08-08", "close": 18.13, "volume": 183485.0}, {"date": "2025-08-11", "close": 18.29, "volume": 298784.0}, {"date": "2025-08-12", "close": 18.94, "volume": 358760.0}, {"date": "2025-08-13", "close": 20.04, "volume": 273674.0}, {"date": "2025-08-14", "close": 19.69, "volume": 232430.0}, {"date": "2025-08-15", "close": 19.43, "volume": 282587.0}, {"date": "2025-08-18", "close": 20.06, "volume": 202865.0}, {"date": "2025-08-19", "close": 20.36, "volume": 225248.0}, {"date": "2025-08-20", "close": 20.0, "volume": 215037.0}, {"date": "2025-08-21", "close": 19.73, "volume": 203308.0}, {"date": "2025-08-22", "close": 20.9, "volume": 242173.0}, {"date": "2025-08-25", "close": 20.64, "volume": 196474.0}, {"date": "2025-08-26", "close": 20.58, "volume": 204566.0}, {"date": "2025-08-27", "close": 20.82, "volume": 158290.0}, {"date": "2025-08-28", "close": 21.08, "volume": 175727.0}, {"date": "2025-08-29", "close": 21.46, "volume": 206453.0}, {"date": "2025-09-02", "close": 21.01, "volume": 240656.0}, {"date": "2025-09-03", "close": 20.71, "volume": 201721.0}, {"date": "2025-09-04", "close": 21.04, "volume": 195896.0}, {"date": "2025-09-05", "close": 21.19, "volume": 196506.0}, {"date": "2025-09-08", "close": 21.23, "volume": 162511.0}, {"date": "2025-09-09", "close": 20.62, "volume": 177916.0}, {"date": "2025-09-10", "close": 20.64, "volume": 160870.0}, {"date": "2025-09-11", "close": 21.82, "volume": 276589.0}, {"date": "2025-09-12", "close": 21.47, "volume": 211252.0}, {"date": "2025-09-15", "close": 21.1, "volume": 152206.0}, {"date": "2025-09-16", "close": 20.84, "volume": 158817.0}, {"date": "2025-09-17", "close": 20.91, "volume": 201130.0}, {"date": "2025-09-18", "close": 21.08, "volume": 140580.0}, {"date": "2025-09-19", "close": 20.41, "volume": 678218.0}, {"date": "2025-09-22", "close": 19.96, "volume": 251740.0}, {"date": "2025-09-23", "close": 19.43, "volume": 191043.0}, {"date": "2025-09-24", "close": 19.61, "volume": 201738.0}, {"date": "2025-09-25", "close": 19.09, "volume": 184602.0}, {"date": "2025-09-26", "close": 19.46, "volume": 178327.0}, {"date": "2025-09-29", "close": 19.36, "volume": 224847.0}, {"date": "2025-09-30", "close": 19.38, "volume": 208159.0}, {"date": "2025-10-01", "close": 18.99, "volume": 202416.0}, {"date": "2025-10-02", "close": 19.39, "volume": 227647.0}, {"date": "2025-10-03", "close": 19.6, "volume": 312512.0}, {"date": "2025-10-06", "close": 20.2, "volume": 310430.0}, {"date": "2025-10-07", "close": 20.43, "volume": 352197.0}, {"date": "2025-10-08", "close": 20.58, "volume": 179574.0}, {"date": "2025-10-09", "close": 20.66, "volume": 249403.0}, {"date": "2025-10-10", "close": 20.57, "volume": 371150.0}, {"date": "2025-10-13", "close": 20.59, "volume": 280225.0}, {"date": "2025-10-14", "close": 20.51, "volume": 295339.0}, {"date": "2025-10-15", "close": 19.72, "volume": 310714.0}, {"date": "2025-10-16", "close": 19.48, "volume": 316251.0}, {"date": "2025-10-17", "close": 19.63, "volume": 300138.0}, {"date": "2025-10-20", "close": 19.13, "volume": 173480.0}, {"date": "2025-10-21", "close": 19.23, "volume": 132220.0}, {"date": "2025-10-22", "close": 19.53, "volume": 157454.0}, {"date": "2025-10-23", "close": 20.23, "volume": 168465.0}, {"date": "2025-10-24", "close": 20.08, "volume": 193853.0}, {"date": "2025-10-27", "close": 19.75, "volume": 144377.0}, {"date": "2025-10-28", "close": 19.67, "volume": 230295.0}, {"date": "2025-10-29", "close": 19.4, "volume": 309048.0}, {"date": "2025-10-30", "close": 18.58, "volume": 464862.0}, {"date": "2025-10-31", "close": 18.59, "volume": 431932.0}, {"date": "2025-11-03", "close": 18.73, "volume": 377614.0}, {"date": "2025-11-04", "close": 18.58, "volume": 361783.0}, {"date": "2025-11-05", "close": 18.87, "volume": 302757.0}, {"date": "2025-11-06", "close": 18.15, "volume": 416805.0}, {"date": "2025-11-07", "close": 15.38, "volume": 1152540.0}, {"date": "2025-11-10", "close": 16.25, "volume": 735002.0}, {"date": "2025-11-11", "close": 16.46, "volume": 454049.0}, {"date": "2025-11-12", "close": 16.17, "volume": 410631.0}, {"date": "2025-11-13", "close": 16.2, "volume": 330482.0}, {"date": "2025-11-14", "close": 15.71, "volume": 353396.0}, {"date": "2025-11-17", "close": 14.42, "volume": 336831.0}, {"date": "2025-11-18", "close": 14.3, "volume": 510199.0}, {"date": "2025-11-19", "close": 14.37, "volume": 403244.0}, {"date": "2025-11-20", "close": 14.38, "volume": 360163.0}, {"date": "2025-11-21", "close": 14.72, "volume": 466617.0}, {"date": "2025-11-24", "close": 14.64, "volume": 558302.0}, {"date": "2025-11-25", "close": 15.17, "volume": 433130.0}, {"date": "2025-11-26", "close": 15.09, "volume": 485822.0}, {"date": "2025-11-28", "close": 15.39, "volume": 315849.0}, {"date": "2025-12-01", "close": 15.28, "volume": 466371.0}, {"date": "2025-12-02", "close": 15.35, "volume": 435681.0}, {"date": "2025-12-03", "close": 15.86, "volume": 478994.0}, {"date": "2025-12-04", "close": 15.73, "volume": 440134.0}, {"date": "2025-12-05", "close": 16.02, "volume": 451805.0}, {"date": "2025-12-08", "close": 15.32, "volume": 827863.0}, {"date": "2025-12-09", "close": 15.95, "volume": 762884.0}, {"date": "2025-12-10", "close": 16.73, "volume": 829488.0}, {"date": "2025-12-11", "close": 16.7, "volume": 595298.0}, {"date": "2025-12-12", "close": 16.3, "volume": 374386.0}, {"date": "2025-12-15", "close": 15.97, "volume": 545002.0}, {"date": "2025-12-16", "close": 16.07, "volume": 506116.0}, {"date": "2025-12-17", "close": 16.35, "volume": 508974.0}, {"date": "2025-12-18", "close": 16.42, "volume": 521755.0}, {"date": "2025-12-19", "close": 16.56, "volume": 5356392.0}, {"date": "2025-12-22", "close": 16.85, "volume": 662577.0}, {"date": "2025-12-23", "close": 16.81, "volume": 428680.0}, {"date": "2025-12-24", "close": 17.11, "volume": 241481.0}, {"date": "2025-12-26", "close": 17.38, "volume": 359507.0}, {"date": "2025-12-29", "close": 17.18, "volume": 315036.0}, {"date": "2025-12-30", "close": 17.56, "volume": 369706.0}, {"date": "2025-12-31", "close": 17.3, "volume": 390083.0}, {"date": "2026-01-02", "close": 17.22, "volume": 294398.0}, {"date": "2026-01-05", "close": 16.66, "volume": 468187.0}, {"date": "2026-01-06", "close": 17.82, "volume": 595728.0}, {"date": "2026-01-07", "close": 17.76, "volume": 398431.0}, {"date": "2026-01-08", "close": 18.18, "volume": 337313.0}, {"date": "2026-01-09", "close": 18.49, "volume": 343273.0}, {"date": "2026-01-12", "close": 18.26, "volume": 262981.0}, {"date": "2026-01-13", "close": 18.21, "volume": 229322.0}, {"date": "2026-01-14", "close": 18.44, "volume": 322850.0}, {"date": "2026-01-15", "close": 17.94, "volume": 296939.0}, {"date": "2026-01-16", "close": 17.0, "volume": 464331.0}, {"date": "2026-01-20", "close": 16.17, "volume": 362512.0}, {"date": "2026-01-21", "close": 17.02, "volume": 262792.0}, {"date": "2026-01-22", "close": 17.1, "volume": 297401.0}, {"date": "2026-01-23", "close": 17.07, "volume": 323957.0}, {"date": "2026-01-26", "close": 16.78, "volume": 336005.0}, {"date": "2026-01-27", "close": 16.51, "volume": 227417.0}, {"date": "2026-01-28", "close": 16.37, "volume": 279921.0}, {"date": "2026-01-29", "close": 16.05, "volume": 445188.0}, {"date": "2026-01-30", "close": 15.84, "volume": 373344.0}, {"date": "2026-02-02", "close": 16.42, "volume": 330771.0}, {"date": "2026-02-03", "close": 17.25, "volume": 351647.0}, {"date": "2026-02-04", "close": 18.16, "volume": 369733.0}, {"date": "2026-02-05", "close": 17.84, "volume": 309533.0}, {"date": "2026-02-06", "close": 18.5, "volume": 399040.0}, {"date": "2026-02-09", "close": 18.86, "volume": 317532.0}, {"date": "2026-02-10", "close": 18.97, "volume": 274189.0}, {"date": "2026-02-11", "close": 18.86, "volume": 216927.0}, {"date": "2026-02-12", "close": 18.48, "volume": 276508.0}, {"date": "2026-02-13", "close": 18.65, "volume": 166828.0}, {"date": "2026-02-17", "close": 18.1, "volume": 276852.0}, {"date": "2026-02-18", "close": 17.81, "volume": 192878.0}, {"date": "2026-02-19", "close": 18.0, "volume": 271190.0}, {"date": "2026-02-20", "close": 18.77, "volume": 559679.0}, {"date": "2026-02-23", "close": 18.04, "volume": 429504.0}, {"date": "2026-02-24", "close": 17.91, "volume": 331120.0}, {"date": "2026-02-25", "close": 18.15, "volume": 388149.0}, {"date": "2026-02-26", "close": 17.89, "volume": 322620.0}, {"date": "2026-02-27", "close": 17.83, "volume": 717192.0}, {"date": "2026-03-02", "close": 18.35, "volume": 289483.0}, {"date": "2026-03-03", "close": 18.42, "volume": 309202.0}, {"date": "2026-03-04", "close": 19.78, "volume": 552545.0}, {"date": "2026-03-05", "close": 20.64, "volume": 1096792.0}, {"date": "2026-03-06", "close": 19.61, "volume": 1128326.0}, {"date": "2026-03-09", "close": 18.82, "volume": 636953.0}, {"date": "2026-03-10", "close": 18.62, "volume": 479657.0}, {"date": "2026-03-11", "close": 18.45, "volume": 361110.0}, {"date": "2026-03-12", "close": 20.99, "volume": 825000.0}, {"date": "2026-03-13", "close": 20.6, "volume": 579235.0}, {"date": "2026-03-16", "close": 20.3, "volume": 527956.0}, {"date": "2026-03-17", "close": 20.76, "volume": 642773.0}, {"date": "2026-03-18", "close": 21.0, "volume": 557032.0}, {"date": "2026-03-19", "close": 21.05, "volume": 517224.0}, {"date": "2026-03-20", "close": 20.25, "volume": 2031480.0}, {"date": "2026-03-23", "close": 21.27, "volume": 729503.0}, {"date": "2026-03-24", "close": 22.95, "volume": 670331.0}, {"date": "2026-03-25", "close": 23.44, "volume": 509036.0}, {"date": "2026-03-26", "close": 24.43, "volume": 516632.0}, {"date": "2026-03-27", "close": 24.06, "volume": 379425.0}, {"date": "2026-03-30", "close": 24.12, "volume": 313596.0}, {"date": "2026-03-31", "close": 24.4, "volume": 450479.0}, {"date": "2026-04-01", "close": 25.1, "volume": 758801.0}, {"date": "2026-04-02", "close": 25.32, "volume": 673456.0}, {"date": "2026-04-06", "close": 24.63, "volume": 450863.0}, {"date": "2026-04-07", "close": 24.83, "volume": 308420.0}, {"date": "2026-04-08", "close": 24.43, "volume": 418608.0}, {"date": "2026-04-09", "close": 23.33, "volume": 451389.0}, {"date": "2026-04-10", "close": 23.94, "volume": 223078.0}, {"date": "2026-04-13", "close": 23.9, "volume": 269397.0}, {"date": "2026-04-14", "close": 23.31, "volume": 255184.0}, {"date": "2026-04-15", "close": 23.02, "volume": 200305.0}, {"date": "2026-04-16", "close": 23.7, "volume": 424481.0}, {"date": "2026-04-17", "close": 21.57, "volume": 405112.0}, {"date": "2026-04-20", "close": 22.25, "volume": 324790.0}, {"date": "2026-04-21", "close": 22.54, "volume": 175788.0}, {"date": "2026-04-22", "close": 22.73, "volume": 228777.0}, {"date": "2026-04-23", "close": 22.96, "volume": 210317.0}, {"date": "2026-04-24", "close": 23.42, "volume": 245163.0}, {"date": "2026-04-27", "close": 23.62, "volume": 217581.0}, {"date": "2026-04-28", "close": 23.69, "volume": 198706.0}, {"date": "2026-04-29", "close": 24.44, "volume": 284445.0}, {"date": "2026-04-30", "close": 24.66, "volume": 279901.0}, {"date": "2026-05-01", "close": 25.37, "volume": 343584.0}, {"date": "2026-05-04", "close": 25.42, "volume": 255936.0}, {"date": "2026-05-05", "close": 26.17, "volume": 453056.0}, {"date": "2026-05-06", "close": 25.16, "volume": 322010.0}, {"date": "2026-05-07", "close": 23.94, "volume": 537286.0}, {"date": "2026-05-08", "close": 20.32, "volume": 1239564.0}, {"date": "2026-05-11", "close": 22.53, "volume": 681399.0}, {"date": "2026-05-12", "close": 22.49, "volume": 412670.0}, {"date": "2026-05-13", "close": 22.37, "volume": 330233.0}, {"date": "2026-05-14", "close": 21.81, "volume": 341800.0}, {"date": "2026-05-15", "close": 21.62, "volume": 285549.0}, {"date": "2026-05-18", "close": 21.83, "volume": 276242.0}, {"date": "2026-05-19", "close": 21.3, "volume": 216838.0}, {"date": "2026-05-20", "close": 21.42, "volume": 234431.0}, {"date": "2026-05-21", "close": 21.83, "volume": 298997.0}, {"date": "2026-05-22", "close": 22.26, "volume": 230807.0}, {"date": "2026-05-26", "close": 22.55, "volume": 198976.0}, {"date": "2026-05-27", "close": 22.66, "volume": 213990.0}, {"date": "2026-05-28", "close": 23.06, "volume": 215420.0}, {"date": "2026-05-29", "close": 22.44, "volume": 186618.0}, {"date": "2026-06-01", "close": 22.29, "volume": 136739.0}, {"date": "2026-06-02", "close": 22.65, "volume": 133171.0}, {"date": "2026-06-03", "close": 22.16, "volume": 151521.0}, {"date": "2026-06-04", "close": 22.06, "volume": 178121.0}, {"date": "2026-06-05", "close": 21.48, "volume": 151410.0}, {"date": "2026-06-08", "close": 21.37, "volume": 217558.0}, {"date": "2026-06-09", "close": 21.5, "volume": 209213.0}, {"date": "2026-06-10", "close": 21.43, "volume": 182368.0}, {"date": "2026-06-11", "close": 21.49, "volume": 215449.0}, {"date": "2026-06-12", "close": 22.81, "volume": 183493.0}, {"date": "2026-06-15", "close": 22.33, "volume": 188221.0}, {"date": "2026-06-16", "close": 21.3, "volume": 203274.0}, {"date": "2026-06-17", "close": 20.79, "volume": 187351.0}, {"date": "2026-06-18", "close": 19.86, "volume": 336005.0}, {"date": "2026-06-22", "close": 19.48, "volume": 224490.0}, {"date": "2026-06-23", "close": 19.35, "volume": 360144.0}, {"date": "2026-06-24", "close": 19.77, "volume": 260684.0}, {"date": "2026-06-25", "close": 19.85, "volume": 184441.0}, {"date": "2026-06-26", "close": 20.27, "volume": 779345.0}, {"date": "2026-06-29", "close": 19.73, "volume": 370170.0}, {"date": "2026-06-30", "close": 19.88, "volume": 284079.0}, {"date": "2026-07-01", "close": 19.85, "volume": 189314.0}, {"date": "2026-07-02", "close": 20.29, "volume": 287609.0}, {"date": "2026-07-06", "close": 20.1, "volume": 200317.0}, {"date": "2026-07-07", "close": 20.97, "volume": 207093.0}, {"date": "2026-07-08", "close": 20.48, "volume": 200566.0}, {"date": "2026-07-09", "close": 19.96, "volume": 238948.0}, {"date": "2026-07-10", "close": 20.28, "volume": 205929.0}, {"date": "2026-07-13", "close": 20.93, "volume": 296400.0}, {"date": "2026-07-14", "close": 21.03, "volume": 348467.0}, {"date": "2026-07-15", "close": 20.71, "volume": 213892.0}, {"date": "2026-07-16", "close": 20.76, "volume": 258252.0}, {"date": "2026-07-17", "close": 20.79, "volume": 206922.0}, {"date": "2026-07-20", "close": 20.43, "volume": 159801.0}, {"date": "2026-07-21", "close": 21.56, "volume": 279742.0}, {"date": "2026-07-22", "close": 21.85, "volume": 303115.0}, {"date": "2026-07-23", "close": 21.39, "volume": 314325.0}, {"date": "2026-07-24", "close": 21.05, "volume": 148581.0}, {"date": "2026-07-27", "close": 20.25, "volume": 197691.0}, {"date": "2026-07-28", "close": 20.43, "volume": 164981.0}, {"date": "2026-07-29", "close": 20.12, "volume": 185706.0}, {"date": "2026-07-30", "close": 20.6, "volume": 153012.0}, {"date": "2026-07-31", "close": 20.06, "volume": 198067.0}, {"date": "2026-08-03", "close": 20.09, "volume": 175801.0}, {"date": "2026-08-04", "close": 20.26, "volume": 181736.0}, {"date": "2026-08-05", "close": 20.03, "volume": 154881.0}, {"date": "2026-08-06", "close": 20.14, "volume": 219611.0}, {"date": "2026-08-07", "close": 16.48, "volume": 719145.0}, {"date": "2026-08-10", "close": 16.26, "volume": 451740.0}, {"date": "2026-08-11", "close": 16.74, "volume": 452277.0}, {"date": "2026-08-12", "close": 15.82, "volume": 485368.0}, {"date": "2026-08-13", "close": 16.53, "volume": 378172.0}, {"date": "2026-08-14", "close": 17.04, "volume": 297348.0}, {"date": "2026-08-17", "close": 16.71, "volume": 385691.0}, {"date": "2026-08-18", "close": 16.56, "volume": 364755.0}, {"date": "2026-08-19", "close": 17.05, "volume": 310104.0}, {"date": "2026-08-20", "close": 17.33, "volume": 313708.0}, {"date": "2026-08-21", "close": 17.18, "volume": 226041.0}, {"date": "2026-08-24", "close": 16.8, "volume": 218333.0}, {"date": "2026-08-25", "close": 16.36, "volume": 242685.0}, {"date": "2026-08-26", "close": 16.53, "volume": 220341.0}, {"date": "2026-08-27", "close": 16.37, "volume": 285120.0}, {"date": "2026-08-28", "close": 16.49, "volume": 198881.0}, {"date": "2026-08-31", "close": 16.81, "volume": 230143.0}, {"date": "2026-09-01", "close": 16.76, "volume": 194023.0}, {"date": "2026-09-02", "close": 17.62, "volume": 204636.0}, {"date": "2026-09-03", "close": 17.2, "volume": 194356.0}, {"date": "2026-09-04", "close": 17.45, "volume": 202336.0}, {"date": "2026-09-08", "close": 16.92, "volume": 312986.0}, {"date": "2026-09-09", "close": 16.89, "volume": 317492.0}, {"date": "2026-09-10", "close": 16.84, "volume": 237642.0}, {"date": "2026-09-11", "close": 16.6, "volume": 364841.0}, {"date": "2026-09-14", "close": 16.33, "volume": 268532.0}, {"date": "2026-09-15", "close": 16.69, "volume": 250470.0}, {"date": "2026-09-16", "close": 16.63, "volume": 303503.0}, {"date": "2026-09-17", "close": 16.78, "volume": 215634.0}, {"date": "2026-09-18", "close": 16.21, "volume": 570832.0}, {"date": "2026-09-21", "close": 16.25, "volume": 253337.0}, {"date": "2026-09-22", "close": 16.72, "volume": 243797.0}, {"date": "2026-09-23", "close": 16.53, "volume": 200392.0}], "refreshing": true}