{"ticker": "ASTE", "overview": {"cik": "792987", "ticker": "ASTE", "name": "ASTEC INDUSTRIES INC", "industry": "Construction Machinery & Equip", "country": "United States", "sic": "3531", "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0002002460-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001635271-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0002057758-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0002017267-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0002132452-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000065", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q - Q2 2026", "accession": "0000792987-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K - EARNINGS RELEASE Q2 2026", "accession": "0000792987-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002132452-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001366229-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K - DIRECTOR APPOINTMENT", "accession": "0000792987-26-000036", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "FORM 11-K", "accession": "0000792987-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001986754-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001589049-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001366229-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001926752-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001802466-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001227228-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001315380-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001759710-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001683999-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0002002460-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001635271-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0002017267-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0002057758-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 100860.0, "sell_n": 3, "sell_sum": 196127.1168, "net": -95267.11679999999, "insiders": 4, "first_date": "2024-05-08", "last_date": "2026-03-03"}, "metrics": {"ticker": "ASTE", "has_prices": true, "as_of": "2026-08-07", "last": 44.25, "prev_close": 44.18, "change": 0.07000000000000028, "change_pct": 0.001584427342689006, "session_volume": 395426.0, "vwap_5": 47.510532663444806, "vwap_20": 50.98425569146699, "vwap_60": 52.61799288285705, "vwap_250": 51.32914125342126, "high_52w": 65.02, "low_52w": 40.65, "avg_volume_20": 266901.75, "sessions": 400, "market_cap": {"value": 1018872489.75, "shares": 23025367.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001926752-26-000004", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Linda I. Knoll", "who_key": "Knoll Linda I.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1926752/000192675226000004/0001926752-26-000004-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001589049-26-000004", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Patrick S. Shannon", "who_key": "Shannon Patrick S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1589049/000158904926000004/0001589049-26-000004-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001986754-26-000004", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "James Murphy Winford Jr", "who_key": "WINFORD JAMES MURPHY JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1986754/000198675426000004/0001986754-26-000004-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001315380-26-000004", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Mark Joseph Gliebe", "who_key": "Gliebe Mark Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1315380/000131538026000004/0001315380-26-000004-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001227228-26-000006", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Mary L. Howell", "who_key": "HOWELL MARY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227228/000122722826000006/0001227228-26-000006-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001802466-26-000004", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Nalin Jain", "who_key": "Jain Nalin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802466/000180246626000004/0001802466-26-000004-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001366229-26-000007", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Jeffrey T. Jackson", "who_key": "Jackson Jeffrey T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1366229/000136622926000007/0001366229-26-000007-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0002017267-26-000006", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Edward Terrell Gilbert Jr", "who_key": "GILBERT EDWARD TERRELL JR", "role": "GC & CORPORATE SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2017267/000201726726000006/0002017267-26-000006-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0002057758-26-000005", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Robert Gerald Putney", "who_key": "PUTNEY ROBERT GERALD", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057758/000205775826000005/0002057758-26-000005-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001683999-26-000005", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Jaco van der Merwe", "who_key": "Merwe Jaco van der", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CEO files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1683999/000168399926000005/0001683999-26-000005-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001759710-26-000014", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Tracey H. Cook", "who_key": "Cook Tracey H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759710/000175971026000014/0001759710-26-000014-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001635271-26-000005", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Brian James Harris", "who_key": "Harris Brian James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CFO files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635271/000163527126000005/0001635271-26-000005-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0002002460-26-000005", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Michael Paul Norris", "who_key": "NORRIS MICHAEL PAUL", "role": "GROUP PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "President files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2002460/000200246026000005/0002002460-26-000005-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "13DG-0000807249-26-000065", "src": "13DG", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Astec Industries Inc", "who_key": "ASTEC INDUSTRIES INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "ASTEC INDUSTRIES INC raises a activist stake in ASTE", "source_url": "https://www.sec.gov/Archives/edgar/data/792987/0000807249-26-000065-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "0002132452-26-000002", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Chad Jeffrey Hartley", "who_key": "Hartley Chad Jeffrey", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "President files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2132452/000213245226000002/0002132452-26-000002-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134860}, {"id": "0001366229-26-000006", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Jeffrey T. Jackson", "who_key": "Jackson Jeffrey T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1366229/000136622926000006/0001366229-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "0002057758-26-000004", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Robert Gerald Putney", "who_key": "PUTNEY ROBERT GERALD", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000205775826000004/0002057758-26-000004-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "0002017267-26-000005", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Edward Terrell Gilbert Jr", "who_key": "GILBERT EDWARD TERRELL JR", "role": "GC & CORPORATE SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000201726726000005/0002017267-26-000005-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "0001635271-26-000004", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Brian James Harris", "who_key": "Harris Brian James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CFO files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000163527126000004/0001635271-26-000004-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "0002002460-26-000004", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Michael Paul Norris", "who_key": "NORRIS MICHAEL PAUL", "role": "GROUP PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "President files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000200246026000004/0002002460-26-000004-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "0001683999-26-000004", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Jaco van der Merwe", "who_key": "Merwe Jaco van der", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CEO files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000168399926000004/0001683999-26-000004-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "0001759710-26-000013", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Tracey H. Cook", "who_key": "Cook Tracey H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000175971026000013/0001759710-26-000013-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "0001315380-26-000003", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Mark Joseph Gliebe", "who_key": "Gliebe Mark Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000131538026000003/0001315380-26-000003-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "0001227228-26-000005", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Mary L. Howell", "who_key": "HOWELL MARY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000122722826000005/0001227228-26-000005-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "0001802466-26-000003", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Nalin Jain", "who_key": "Jain Nalin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000180246626000003/0001802466-26-000003-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "0001926752-26-000003", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Linda I. Knoll", "who_key": "Knoll Linda I.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000192675226000003/0001926752-26-000003-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "0001366229-26-000005", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Jeffrey T. Jackson", "who_key": "Jackson Jeffrey T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000136622926000005/0001366229-26-000005-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "0001589049-26-000003", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Patrick S. Shannon", "who_key": "Shannon Patrick S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000158904926000003/0001589049-26-000003-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "0001986754-26-000003", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "James Murphy Winford Jr", "who_key": "WINFORD JAMES MURPHY JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on ASTE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000198675426000003/0001986754-26-000003-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "13DG-0002100119-26-000166", "src": "13DG", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Astec Industries Inc", "who_key": "ASTEC INDUSTRIES 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": "Construction Machinery & Equip", "country": "United States", "headline": "ASTEC INDUSTRIES INC crosses 5% of ASTE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/792987/0002100119-26-000166-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}], "recent_buys": [{"id": "0001562180-24-004153", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Jaco van der Merwe", "who_key": "Merwe Jaco van der", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 67400.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CEO buys $67K of ASTE", "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000156218024004153/0001562180-24-004153-index.htm", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296940}, {"id": "0001562180-24-003917", "src": "INSIDERS", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Michael Paul Norris", "who_key": "NORRIS MICHAEL PAUL", "role": "GROUP PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33460.0, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "President buys $33K of ASTE", "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000156218024003917/0001562180-24-003917-index.htm", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308460}], "institutional": [{"id": "13DG-0000807249-26-000065", "src": "13DG", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Astec Industries Inc", "who_key": "ASTEC INDUSTRIES INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "ASTEC INDUSTRIES INC raises a activist stake in ASTE", "source_url": "https://www.sec.gov/Archives/edgar/data/792987/0000807249-26-000065-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "13DG-0002100119-26-000166", "src": "13DG", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Astec Industries Inc", "who_key": "ASTEC INDUSTRIES 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": "Construction Machinery & Equip", "country": "United States", "headline": "ASTEC INDUSTRIES INC crosses 5% of ASTE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/792987/0002100119-26-000166-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0002100121-26-000138", "src": "13DG", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Astec Industries Inc", "who_key": "ASTEC INDUSTRIES 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": "Construction Machinery & Equip", "country": "United States", "headline": "ASTEC INDUSTRIES INC crosses 5% of ASTE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/792987/0002100121-26-000138-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271660}, {"id": "13DG-0002012383-26-001480", "src": "13DG", "ticker": "ASTE", "cik": "792987", "company": "ASTEC INDUSTRIES INC", "company_raw": "ASTEC INDUSTRIES INC", "who": "Astec Industries Inc", "who_key": "ASTEC INDUSTRIES 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": "Construction Machinery & Equip", "country": "United States", "headline": "ASTEC INDUSTRIES INC adjusts its stake in ASTE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/792987/0002012383-26-001480-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277420}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Astec Industries, Inc. - Common Stock", "new_value": "ASTEC INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000792987", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000792987", "applied": 1, "detected_at": "2026-09-10T10:05:44.129552"}]}, "key_people": [{"who": "Barend Snyman", "who_key": "SNYMAN BAREND", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 117947.0668, "net": -117947.0668, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 117947.0668, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000198403325000010/0001984033-25-000010-index.htm"}], "latest": {"action": "SELL", "amount": 117947.0668, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000198403325000010/0001984033-25-000010-index.htm"}}, {"who": "Edward Terrell Gilbert Jr", "who_key": "GILBERT EDWARD TERRELL JR", "role": "GC & CORPORATE SECRETARY", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 78180.05, "net": -78180.05, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 59543.25, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000201726726000003/0002017267-26-000003-index.htm"}, {"action": "SELL", "amount": 18636.8, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000156218025003566/0001562180-25-003566-index.htm"}], "latest": {"action": "SELL", "amount": 59543.25, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000201726726000003/0002017267-26-000003-index.htm"}}, {"who": "Jaco van der Merwe", "who_key": "Merwe Jaco van der", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 67400.0, "sold": 0, "net": 67400.0, "trades": 1, "top_score": 47.4, "lean": "buying", "history": [{"action": "BUY", "amount": 67400.0, "date": "2024-05-16", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000156218024004153/0001562180-24-004153-index.htm"}], "latest": {"action": "BUY", "amount": 67400.0, "date": "2024-05-16", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000156218024004153/0001562180-24-004153-index.htm"}}, {"who": "Michael Paul Norris", "who_key": "NORRIS MICHAEL PAUL", "role": "GROUP PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 33460.0, "sold": 0, "net": 33460.0, "trades": 1, "top_score": 39.5, "lean": "buying", "history": [{"action": "BUY", "amount": 33460.0, "date": "2024-05-08", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000156218024003917/0001562180-24-003917-index.htm"}], "latest": {"action": "BUY", "amount": 33460.0, "date": "2024-05-08", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/792987/000156218024003917/0001562180-24-003917-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0002002460-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001635271-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0002057758-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0002017267-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0002132452-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000065", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q - Q2 2026", "accession": "0000792987-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K - EARNINGS RELEASE Q2 2026", "accession": "0000792987-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002132452-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001366229-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K - DIRECTOR APPOINTMENT", "accession": "0000792987-26-000036", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "FORM 11-K", "accession": "0000792987-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001986754-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001589049-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001366229-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001926752-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001802466-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001227228-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001315380-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001759710-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001683999-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0002002460-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001635271-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0002017267-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0002057758-26-000004", "price_sensitive": false}], "performance": {"ticker": "ASTE", "has_prices": true, "summary": {"n": 2, "avg": 0.3142430079005553, "win_rate": 1.0, "best": 0.3189269746646797, "worst": 0.30955904113643096, "as_of": "2026-08-07"}, "buys": [{"who": "Merwe Jaco van der", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 67400.0, "date": "2024-05-16", "score": 47.4, "ref_price": 33.55, "return": 0.3189269746646797}, {"who": "NORRIS MICHAEL PAUL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "GROUP PRESIDENT", "amount": 33460.0, "date": "2024-05-08", "score": 39.5, "ref_price": 33.79, "return": 0.30955904113643096}]}, "price_series": [{"date": "2016-08-08", "close": 59.8, "volume": 69153.0}, {"date": "2016-08-09", "close": 58.53, "volume": 97314.0}, {"date": "2016-08-10", "close": 58.76, "volume": 191012.0}, {"date": "2016-08-11", "close": 59.0, "volume": 133353.0}, {"date": "2016-08-12", "close": 57.73, "volume": 143110.0}, {"date": "2016-08-15", "close": 58.57, "volume": 124686.0}, {"date": "2016-08-16", "close": 58.36, "volume": 137550.0}, {"date": "2016-08-17", "close": 57.89, "volume": 116911.0}, {"date": "2016-08-18", "close": 58.79, "volume": 123565.0}, {"date": "2016-08-19", "close": 59.16, "volume": 164507.0}, {"date": "2016-08-22", "close": 59.58, "volume": 169623.0}, {"date": "2016-08-23", "close": 60.2, "volume": 159548.0}, {"date": "2016-08-24", "close": 59.97, "volume": 129185.0}, {"date": "2016-08-25", "close": 59.99, "volume": 96260.0}, {"date": "2016-08-26", "close": 59.97, "volume": 158308.0}, {"date": "2016-08-29", "close": 59.99, "volume": 79256.0}, {"date": "2016-08-30", "close": 59.98, "volume": 64886.0}, {"date": "2016-08-31", "close": 58.79, "volume": 68372.0}, {"date": "2016-09-01", "close": 58.53, "volume": 98363.0}, {"date": "2016-09-02", "close": 58.87, "volume": 128933.0}, {"date": "2016-09-06", "close": 59.23, "volume": 116446.0}, {"date": "2016-09-07", "close": 58.17, "volume": 163231.0}, {"date": "2016-09-08", "close": 57.43, "volume": 130690.0}, {"date": "2016-09-09", "close": 55.33, "volume": 109736.0}, {"date": "2016-09-12", "close": 56.22, "volume": 109287.0}, {"date": "2016-09-13", "close": 55.59, "volume": 143319.0}, {"date": "2016-09-14", "close": 55.54, "volume": 124902.0}, {"date": "2016-09-15", "close": 56.77, "volume": 89437.0}, {"date": "2016-09-16", "close": 56.41, "volume": 301991.0}, {"date": "2016-09-19", "close": 56.84, "volume": 70090.0}, {"date": "2016-09-20", "close": 56.45, "volume": 129608.0}, {"date": "2016-09-21", "close": 58.22, "volume": 131159.0}, {"date": "2016-09-22", "close": 59.07, "volume": 155427.0}, {"date": "2016-09-23", "close": 58.05, "volume": 82543.0}, {"date": "2016-09-26", "close": 57.59, "volume": 76828.0}, {"date": "2016-09-27", "close": 58.04, "volume": 75901.0}, {"date": "2016-09-28", "close": 59.35, "volume": 96341.0}, {"date": "2016-09-29", "close": 58.98, "volume": 97355.0}, {"date": "2016-09-30", "close": 59.87, "volume": 111201.0}, {"date": "2016-10-03", "close": 59.28, "volume": 98948.0}, {"date": "2016-10-04", "close": 58.57, "volume": 89538.0}, {"date": "2016-10-05", "close": 58.75, "volume": 119244.0}, {"date": "2016-10-06", "close": 59.26, "volume": 58350.0}, {"date": "2016-10-07", "close": 58.29, "volume": 61435.0}, {"date": "2016-10-10", "close": 58.81, "volume": 55809.0}, {"date": "2016-10-11", "close": 57.99, "volume": 65266.0}, {"date": "2016-10-12", "close": 58.33, "volume": 61869.0}, {"date": "2016-10-13", "close": 58.11, "volume": 109431.0}, {"date": "2016-10-14", "close": 58.89, "volume": 55802.0}, {"date": "2016-10-17", "close": 58.85, "volume": 36797.0}, {"date": "2016-10-18", "close": 59.1, "volume": 61697.0}, {"date": "2016-10-19", "close": 59.93, "volume": 119612.0}, {"date": "2016-10-20", "close": 59.21, "volume": 51049.0}, {"date": "2016-10-21", "close": 59.62, "volume": 70512.0}, {"date": "2016-10-24", "close": 60.27, "volume": 146173.0}, {"date": "2016-10-25", "close": 54.88, "volume": 314443.0}, {"date": "2016-10-26", "close": 53.53, "volume": 194845.0}, {"date": "2016-10-27", "close": 53.79, "volume": 78019.0}, {"date": "2016-10-28", "close": 54.3, "volume": 69155.0}, {"date": "2016-10-31", "close": 55.36, "volume": 132490.0}, {"date": "2016-11-01", "close": 55.03, "volume": 223038.0}, {"date": "2016-11-02", "close": 54.37, "volume": 135743.0}, {"date": "2016-11-03", "close": 54.26, "volume": 61358.0}, {"date": "2016-11-04", "close": 54.85, "volume": 66065.0}, {"date": "2016-11-07", "close": 55.56, "volume": 119585.0}, {"date": "2016-11-08", "close": 55.51, "volume": 131526.0}, {"date": "2016-11-09", "close": 64.46, "volume": 628727.0}, {"date": "2016-11-10", "close": 63.22, "volume": 342384.0}, {"date": "2016-11-11", "close": 64.11, "volume": 234741.0}, {"date": "2016-11-14", "close": 66.09, "volume": 193873.0}, {"date": "2016-11-15", "close": 66.52, "volume": 162605.0}, {"date": "2016-11-16", "close": 67.07, "volume": 104230.0}, {"date": "2016-11-17", "close": 65.7, "volume": 215925.0}, {"date": "2016-11-18", "close": 63.98, "volume": 220217.0}, {"date": "2016-11-21", "close": 63.47, "volume": 307846.0}, {"date": "2016-11-22", "close": 64.18, "volume": 233262.0}, {"date": "2016-11-23", "close": 65.85, "volume": 271047.0}, {"date": "2016-11-25", "close": 67.71, "volume": 110052.0}, {"date": "2016-11-28", "close": 67.01, "volume": 246109.0}, {"date": "2016-11-29", "close": 66.9, "volume": 161812.0}, {"date": "2016-11-30", "close": 66.3, "volume": 121992.0}, {"date": "2016-12-01", "close": 67.03, "volume": 237852.0}, {"date": "2016-12-02", "close": 66.59, "volume": 221353.0}, {"date": "2016-12-05", "close": 66.73, "volume": 141232.0}, {"date": "2016-12-06", "close": 68.1, "volume": 82221.0}, {"date": "2016-12-07", "close": 70.11, "volume": 158684.0}, {"date": "2016-12-08", "close": 70.61, "volume": 143592.0}, {"date": "2016-12-09", "close": 69.42, "volume": 238501.0}, {"date": "2016-12-12", "close": 68.01, "volume": 151908.0}, {"date": "2016-12-13", "close": 67.15, "volume": 163101.0}, {"date": "2016-12-14", "close": 65.61, "volume": 146734.0}, {"date": "2016-12-15", "close": 63.71, "volume": 376496.0}, {"date": "2016-12-16", "close": 62.64, "volume": 829548.0}, {"date": "2016-12-19", "close": 63.61, "volume": 167415.0}, {"date": "2016-12-20", "close": 67.84, "volume": 313406.0}, {"date": "2016-12-21", "close": 66.85, "volume": 127172.0}, {"date": "2016-12-22", "close": 67.91, "volume": 131326.0}, {"date": "2016-12-23", "close": 67.9, "volume": 67585.0}, {"date": "2016-12-27", "close": 68.29, "volume": 54703.0}, {"date": "2016-12-28", "close": 67.18, "volume": 67113.0}, {"date": "2016-12-29", "close": 67.97, "volume": 55695.0}, {"date": "2016-12-30", "close": 67.46, "volume": 96147.0}, {"date": "2017-01-03", "close": 68.54, "volume": 114224.0}, {"date": "2017-01-04", "close": 69.54, "volume": 149494.0}, {"date": "2017-01-05", "close": 67.79, "volume": 143075.0}, {"date": "2017-01-06", "close": 67.67, "volume": 173828.0}, {"date": "2017-01-09", "close": 66.48, "volume": 180613.0}, {"date": "2017-01-10", "close": 67.57, "volume": 163854.0}, {"date": "2017-01-11", "close": 67.96, "volume": 83632.0}, {"date": "2017-01-12", "close": 66.28, "volume": 73762.0}, {"date": "2017-01-13", "close": 66.92, "volume": 130485.0}, {"date": "2017-01-17", "close": 66.2, "volume": 89710.0}, {"date": "2017-01-18", "close": 67.58, "volume": 76078.0}, {"date": "2017-01-19", "close": 66.71, "volume": 114629.0}, {"date": "2017-01-20", "close": 67.24, "volume": 100324.0}, {"date": "2017-01-23", "close": 66.93, "volume": 70707.0}, {"date": "2017-01-24", "close": 68.96, "volume": 102761.0}, {"date": "2017-01-25", "close": 70.73, "volume": 235653.0}, {"date": "2017-01-26", "close": 70.19, "volume": 123708.0}, {"date": "2017-01-27", "close": 71.12, "volume": 93665.0}, {"date": "2017-01-30", "close": 70.02, "volume": 178154.0}, {"date": "2017-01-31", "close": 69.98, "volume": 238923.0}, {"date": "2017-02-01", "close": 71.0, "volume": 192259.0}, {"date": "2017-02-02", "close": 71.12, "volume": 158012.0}, {"date": "2017-02-03", "close": 71.86, "volume": 152176.0}, {"date": "2017-02-06", "close": 71.38, "volume": 117552.0}, {"date": "2017-02-07", "close": 72.01, "volume": 199236.0}, {"date": "2017-02-08", "close": 70.76, "volume": 112165.0}, {"date": "2017-02-09", "close": 71.28, "volume": 92583.0}, {"date": "2017-02-10", "close": 72.24, "volume": 76297.0}, {"date": "2017-02-13", "close": 72.03, "volume": 81960.0}, {"date": "2017-02-14", "close": 71.88, "volume": 85048.0}, {"date": "2017-02-15", "close": 71.88, "volume": 124631.0}, {"date": "2017-02-16", "close": 71.97, "volume": 100446.0}, {"date": "2017-02-17", "close": 70.45, "volume": 220293.0}, {"date": "2017-02-21", "close": 69.57, "volume": 220179.0}, {"date": "2017-02-22", "close": 65.52, "volume": 384320.0}, {"date": "2017-02-23", "close": 63.66, "volume": 268582.0}, {"date": "2017-02-24", "close": 63.78, "volume": 225570.0}, {"date": "2017-02-27", "close": 65.35, "volume": 160379.0}, {"date": "2017-02-28", "close": 63.17, "volume": 209523.0}, {"date": "2017-03-01", "close": 63.2, "volume": 224106.0}, {"date": "2017-03-02", "close": 62.27, "volume": 222759.0}, {"date": "2017-03-03", "close": 63.33, "volume": 171541.0}, {"date": "2017-03-06", "close": 63.15, "volume": 142588.0}, {"date": "2017-03-07", "close": 63.32, "volume": 144038.0}, {"date": "2017-03-08", "close": 62.87, "volume": 122517.0}, {"date": "2017-03-09", "close": 60.7, "volume": 157492.0}, {"date": "2017-03-10", "close": 61.29, "volume": 101421.0}, {"date": "2017-03-13", "close": 61.14, "volume": 71854.0}, {"date": "2017-03-14", "close": 61.02, "volume": 108908.0}, {"date": "2017-03-15", "close": 62.41, "volume": 87924.0}, {"date": "2017-03-16", "close": 62.35, "volume": 94191.0}, {"date": "2017-03-17", "close": 62.59, "volume": 263803.0}, {"date": "2017-03-20", "close": 62.27, "volume": 76407.0}, {"date": "2017-03-21", "close": 60.3, "volume": 139888.0}, {"date": "2017-03-22", "close": 60.54, "volume": 164038.0}, {"date": "2017-03-23", "close": 61.0, "volume": 87889.0}, {"date": "2017-03-24", "close": 61.08, "volume": 115620.0}, {"date": "2017-03-27", "close": 59.97, "volume": 117374.0}, {"date": "2017-03-28", "close": 59.85, "volume": 227581.0}, {"date": "2017-03-29", "close": 61.06, "volume": 134621.0}, {"date": "2017-03-30", "close": 62.12, "volume": 96238.0}, {"date": "2017-03-31", "close": 61.495, "volume": 138273.0}, {"date": "2017-04-03", "close": 60.33, "volume": 106265.0}, {"date": "2017-04-04", "close": 60.78, "volume": 82971.0}, {"date": "2017-04-05", "close": 60.74, "volume": 154578.0}, {"date": "2017-04-06", "close": 61.85, "volume": 92484.0}, {"date": "2017-04-07", "close": 62.21, "volume": 149973.0}, {"date": "2017-04-10", "close": 61.76, "volume": 93389.0}, {"date": "2017-04-11", "close": 62.41, "volume": 78084.0}, {"date": "2017-04-12", "close": 60.58, "volume": 76741.0}, {"date": "2017-04-13", "close": 60.02, "volume": 82104.0}, {"date": "2017-04-17", "close": 60.27, "volume": 124997.0}, {"date": "2017-04-18", "close": 60.68, "volume": 193139.0}, {"date": "2017-04-19", "close": 60.82, "volume": 121020.0}, {"date": "2017-04-20", "close": 63.58, "volume": 219221.0}, {"date": "2017-04-21", "close": 61.69, "volume": 218681.0}, {"date": "2017-04-24", "close": 63.34, "volume": 144591.0}, {"date": "2017-04-25", "close": 65.33, "volume": 132078.0}, {"date": "2017-04-26", "close": 63.38, "volume": 164629.0}, {"date": "2017-04-27", "close": 63.83, "volume": 127368.0}, {"date": "2017-04-28", "close": 63.35, "volume": 110870.0}, {"date": "2017-05-01", "close": 64.01, "volume": 133437.0}, {"date": "2017-05-02", "close": 63.88, "volume": 96225.0}, {"date": "2017-05-03", "close": 62.27, "volume": 113612.0}, {"date": "2017-05-04", "close": 62.19, "volume": 115093.0}, {"date": "2017-05-05", "close": 62.17, "volume": 76364.0}, {"date": "2017-05-08", "close": 62.45, "volume": 101184.0}, {"date": "2017-05-09", "close": 60.37, "volume": 149383.0}, {"date": "2017-05-10", "close": 59.78, "volume": 146090.0}, {"date": "2017-05-11", "close": 58.99, "volume": 175997.0}, {"date": "2017-05-12", "close": 56.87, "volume": 197832.0}, {"date": "2017-05-15", "close": 57.68, "volume": 148538.0}, {"date": "2017-05-16", "close": 57.78, "volume": 144054.0}, {"date": "2017-05-17", "close": 56.22, "volume": 184882.0}, {"date": "2017-05-18", "close": 55.39, "volume": 229722.0}, {"date": "2017-05-19", "close": 57.16, "volume": 166535.0}, {"date": "2017-05-22", "close": 56.19, "volume": 103469.0}, {"date": "2017-05-23", "close": 56.2, "volume": 181018.0}, {"date": "2017-05-24", "close": 55.97, "volume": 145139.0}, {"date": "2017-05-25", "close": 55.85, "volume": 96815.0}, {"date": "2017-05-26", "close": 55.93, "volume": 113538.0}, {"date": "2017-05-30", "close": 55.49, "volume": 143437.0}, {"date": "2017-05-31", "close": 55.97, "volume": 108459.0}, {"date": "2017-06-01", "close": 56.0, "volume": 215079.0}, {"date": "2017-06-02", "close": 56.45, "volume": 110839.0}, {"date": "2017-06-05", "close": 56.17, "volume": 90366.0}, {"date": "2017-06-06", "close": 56.81, "volume": 101699.0}, {"date": "2017-06-07", "close": 56.57, "volume": 94100.0}, {"date": "2017-06-08", "close": 56.74, "volume": 124476.0}, {"date": "2017-06-09", "close": 59.27, "volume": 283952.0}, {"date": "2017-06-12", "close": 58.83, "volume": 90303.0}, {"date": "2017-06-13", "close": 58.61, "volume": 72393.0}, {"date": "2017-06-14", "close": 58.48, "volume": 87549.0}, {"date": "2017-06-15", "close": 58.16, "volume": 65654.0}, {"date": "2017-06-16", "close": 57.85, "volume": 182612.0}, {"date": "2017-06-19", "close": 57.95, "volume": 66592.0}, {"date": "2017-06-20", "close": 56.83, "volume": 65552.0}, {"date": "2017-06-21", "close": 55.23, "volume": 116447.0}, {"date": "2017-06-22", "close": 54.85, "volume": 95053.0}, {"date": "2017-06-23", "close": 55.58, "volume": 329991.0}, {"date": "2017-06-26", "close": 55.43, "volume": 71353.0}, {"date": "2017-06-27", "close": 54.24, "volume": 202047.0}, {"date": "2017-06-28", "close": 54.77, "volume": 176841.0}, {"date": "2017-06-29", "close": 54.98, "volume": 131009.0}, {"date": "2017-06-30", "close": 55.51, "volume": 107085.0}, {"date": "2017-07-03", "close": 55.4, "volume": 74211.0}, {"date": "2017-07-05", "close": 55.35, "volume": 106017.0}, {"date": "2017-07-06", "close": 54.04, "volume": 185506.0}, {"date": "2017-07-07", "close": 54.64, "volume": 112423.0}, {"date": "2017-07-10", "close": 54.63, "volume": 95449.0}, {"date": "2017-07-11", "close": 54.34, "volume": 117898.0}, {"date": "2017-07-12", "close": 55.47, "volume": 129787.0}, {"date": "2017-07-13", "close": 55.56, "volume": 81578.0}, {"date": "2017-07-14", "close": 55.88, "volume": 85694.0}, {"date": "2017-07-17", "close": 55.53, "volume": 82338.0}, {"date": "2017-07-18", "close": 55.14, "volume": 103527.0}, {"date": "2017-07-19", "close": 56.51, "volume": 78167.0}, {"date": "2017-07-20", "close": 55.61, "volume": 89145.0}, {"date": "2017-07-21", "close": 55.47, "volume": 92508.0}, {"date": "2017-07-24", "close": 55.25, "volume": 173462.0}, {"date": "2017-07-25", "close": 50.92, "volume": 736701.0}, {"date": "2017-07-26", "close": 49.49, "volume": 588639.0}, {"date": "2017-07-27", "close": 51.96, "volume": 204676.0}, {"date": "2017-07-28", "close": 50.07, "volume": 165964.0}, {"date": "2017-07-31", "close": 50.27, "volume": 177011.0}, {"date": "2017-08-01", "close": 49.11, "volume": 152693.0}, {"date": "2017-08-02", "close": 48.21, "volume": 228130.0}, {"date": "2017-08-03", "close": 47.37, "volume": 199000.0}, {"date": "2017-08-04", "close": 48.45, "volume": 142645.0}, {"date": "2017-08-07", "close": 48.0, "volume": 99824.0}, {"date": "2017-08-08", "close": 47.26, "volume": 218819.0}, {"date": "2017-08-09", "close": 46.3, "volume": 186990.0}, {"date": "2017-08-10", "close": 46.4, "volume": 158056.0}, {"date": "2017-08-11", "close": 46.93, "volume": 276763.0}, {"date": "2017-08-14", "close": 48.15, "volume": 182284.0}, {"date": "2017-08-15", "close": 47.69, "volume": 159597.0}, {"date": "2017-08-16", "close": 47.85, "volume": 120713.0}, {"date": "2017-08-17", "close": 46.12, "volume": 88832.0}, {"date": "2017-08-18", "close": 46.52, "volume": 155314.0}, {"date": "2017-08-21", "close": 46.59, "volume": 88327.0}, {"date": "2017-08-22", "close": 46.47, "volume": 87750.0}, {"date": "2017-08-23", "close": 46.68, "volume": 119379.0}, {"date": "2017-08-24", "close": 46.51, "volume": 57486.0}, {"date": "2017-08-25", "close": 47.2, "volume": 85946.0}, {"date": "2017-08-28", "close": 47.36, "volume": 150467.0}, {"date": "2017-08-29", "close": 47.28, "volume": 127752.0}, {"date": "2017-08-30", "close": 48.87, "volume": 186420.0}, {"date": "2017-08-31", "close": 49.68, "volume": 232907.0}, {"date": "2017-09-01", "close": 49.37, "volume": 101585.0}, {"date": "2017-09-05", "close": 48.0, "volume": 155526.0}, {"date": "2017-09-06", "close": 48.18, "volume": 135159.0}, {"date": "2017-09-07", "close": 48.04, "volume": 172630.0}, {"date": "2017-09-08", "close": 48.68, "volume": 154296.0}, {"date": "2017-09-11", "close": 48.66, "volume": 95658.0}, {"date": "2017-09-12", "close": 49.48, "volume": 97937.0}, {"date": "2017-09-13", "close": 50.51, "volume": 132711.0}, {"date": "2017-09-14", "close": 50.66, "volume": 104606.0}, {"date": "2017-09-15", "close": 51.15, "volume": 173055.0}, {"date": "2017-09-18", "close": 51.69, "volume": 154144.0}, {"date": "2017-09-19", "close": 52.87, "volume": 156325.0}, {"date": "2017-09-20", "close": 52.72, "volume": 111294.0}, {"date": "2017-09-21", "close": 52.86, "volume": 94603.0}, {"date": "2017-09-22", "close": 53.5, "volume": 115178.0}, {"date": "2017-09-25", "close": 55.06, "volume": 154114.0}, {"date": "2017-09-26", "close": 55.55, "volume": 280422.0}, {"date": "2017-09-27", "close": 56.44, "volume": 206323.0}, {"date": "2017-09-28", "close": 56.86, "volume": 116093.0}, {"date": "2017-09-29", "close": 56.01, "volume": 95906.0}, {"date": "2017-10-02", "close": 52.5, "volume": 269162.0}, {"date": "2017-10-03", "close": 54.83, "volume": 313085.0}, {"date": "2017-10-04", "close": 54.06, "volume": 92049.0}, {"date": "2017-10-05", "close": 53.77, "volume": 121291.0}, {"date": "2017-10-06", "close": 52.73, "volume": 171280.0}, {"date": "2017-10-09", "close": 52.31, "volume": 128371.0}, {"date": "2017-10-10", "close": 52.34, "volume": 84320.0}, {"date": "2017-10-11", "close": 52.19, "volume": 78725.0}, {"date": "2017-10-12", "close": 52.17, "volume": 78548.0}, {"date": "2017-10-13", "close": 51.81, "volume": 86935.0}, {"date": "2017-10-16", "close": 52.05, "volume": 62463.0}, {"date": "2017-10-17", "close": 51.49, "volume": 69820.0}, {"date": "2017-10-18", "close": 51.99, "volume": 74260.0}, {"date": "2017-10-19", "close": 51.62, "volume": 58396.0}, {"date": "2017-10-20", "close": 52.27, "volume": 73791.0}, {"date": "2017-10-23", "close": 52.19, "volume": 107527.0}, {"date": "2017-10-24", "close": 50.17, "volume": 294781.0}, {"date": "2017-10-25", "close": 51.04, "volume": 224138.0}, {"date": "2017-10-26", "close": 51.29, "volume": 127101.0}, {"date": "2017-10-27", "close": 52.11, "volume": 194956.0}, {"date": "2017-10-30", "close": 51.57, "volume": 120830.0}, {"date": "2017-10-31", "close": 51.95, "volume": 117316.0}, {"date": "2017-11-01", "close": 51.2, "volume": 92506.0}, {"date": "2017-11-02", "close": 51.48, "volume": 96631.0}, {"date": "2017-11-03", "close": 51.81, "volume": 120589.0}, {"date": "2017-11-06", "close": 52.22, "volume": 92100.0}, {"date": "2017-11-07", "close": 52.27, "volume": 145645.0}, {"date": "2017-11-08", "close": 51.41, "volume": 189308.0}, {"date": "2017-11-09", "close": 51.38, "volume": 183435.0}, {"date": "2017-11-10", "close": 52.56, "volume": 213446.0}, {"date": "2017-11-13", "close": 53.41, "volume": 352438.0}, {"date": "2017-11-14", "close": 52.04, "volume": 237196.0}, {"date": "2017-11-15", "close": 51.7, "volume": 212188.0}, {"date": "2017-11-16", "close": 53.31, "volume": 174224.0}, {"date": "2017-11-17", "close": 53.28, "volume": 230977.0}, {"date": "2017-11-20", "close": 54.86, "volume": 179231.0}, {"date": "2017-11-21", "close": 55.25, "volume": 186003.0}, {"date": "2017-11-22", "close": 55.17, "volume": 129086.0}, {"date": "2017-11-24", "close": 54.91, "volume": 62521.0}, {"date": "2017-11-27", "close": 53.64, "volume": 109139.0}, {"date": "2017-11-28", "close": 54.47, "volume": 123439.0}, {"date": "2017-11-29", "close": 55.22, "volume": 208269.0}, {"date": "2017-11-30", "close": 55.37, "volume": 191095.0}, {"date": "2017-12-01", "close": 55.5, "volume": 266190.0}, {"date": "2017-12-04", "close": 56.6, "volume": 441581.0}, {"date": "2017-12-05", "close": 56.46, "volume": 236653.0}, {"date": "2017-12-06", "close": 54.5, "volume": 228771.0}, {"date": "2017-12-07", "close": 54.96, "volume": 533119.0}, {"date": "2017-12-08", "close": 54.58, "volume": 157335.0}, {"date": "2017-12-11", "close": 54.53, "volume": 150672.0}, {"date": "2017-12-12", "close": 53.14, "volume": 150285.0}, {"date": "2017-12-13", "close": 53.77, "volume": 112035.0}, {"date": "2017-12-14", "close": 53.85, "volume": 215395.0}, {"date": "2017-12-15", "close": 54.69, "volume": 645966.0}, {"date": "2017-12-18", "close": 55.99, "volume": 138697.0}, {"date": "2017-12-19", "close": 55.35, "volume": 141760.0}, {"date": "2017-12-20", "close": 55.25, "volume": 119421.0}, {"date": "2017-12-21", "close": 56.91, "volume": 140463.0}, {"date": "2017-12-22", "close": 57.31, "volume": 102879.0}, {"date": "2017-12-26", "close": 56.98, "volume": 56850.0}, {"date": "2017-12-27", "close": 57.25, "volume": 77736.0}, {"date": "2017-12-28", "close": 57.89, "volume": 141451.0}, {"date": "2017-12-29", "close": 58.5, "volume": 162198.0}, {"date": "2018-01-02", "close": 61.45, "volume": 363388.0}, {"date": "2018-01-03", "close": 61.66, "volume": 196868.0}, {"date": "2018-01-04", "close": 63.43, "volume": 317349.0}, {"date": "2018-01-05", "close": 62.73, "volume": 207788.0}, {"date": "2018-01-08", "close": 62.17, "volume": 168619.0}, {"date": "2018-01-09", "close": 61.99, "volume": 193717.0}, {"date": "2018-01-10", "close": 60.33, "volume": 283822.0}, {"date": "2018-01-11", "close": 61.61, "volume": 198829.0}, {"date": "2018-01-12", "close": 64.29, "volume": 204455.0}, {"date": "2018-01-16", "close": 63.4, "volume": 229516.0}, {"date": "2018-01-17", "close": 63.12, "volume": 132988.0}, {"date": "2018-01-18", "close": 62.92, "volume": 294762.0}, {"date": "2018-01-19", "close": 64.26, "volume": 123781.0}, {"date": "2018-01-22", "close": 63.06, "volume": 145193.0}, {"date": "2018-01-23", "close": 63.01, "volume": 130841.0}, {"date": "2018-01-24", "close": 63.01, "volume": 126086.0}, {"date": "2018-01-25", "close": 62.97, "volume": 193536.0}, {"date": "2018-01-26", "close": 63.28, "volume": 60777.0}, {"date": "2018-01-29", "close": 63.04, "volume": 89610.0}, {"date": "2018-01-30", "close": 63.04, "volume": 194834.0}, {"date": "2018-01-31", "close": 62.4, "volume": 201642.0}, {"date": "2018-02-01", "close": 62.86, "volume": 142399.0}, {"date": "2018-02-02", "close": 61.93, "volume": 234484.0}, {"date": "2018-02-05", "close": 59.16, "volume": 365751.0}, {"date": "2018-02-06", "close": 59.2, "volume": 323041.0}, {"date": "2018-02-07", "close": 59.24, "volume": 114561.0}, {"date": "2018-02-08", "close": 58.64, "volume": 212325.0}, {"date": "2018-02-09", "close": 59.38, "volume": 171204.0}, {"date": "2018-02-12", "close": 59.79, "volume": 153681.0}, {"date": "2018-02-13", "close": 59.64, "volume": 118383.0}, {"date": "2018-02-14", "close": 60.07, "volume": 123088.0}, {"date": "2018-02-15", "close": 60.41, "volume": 106326.0}, {"date": "2018-02-16", "close": 61.61, "volume": 222546.0}, {"date": "2018-02-20", "close": 60.03, "volume": 187316.0}, {"date": "2018-02-21", "close": 62.34, "volume": 344224.0}, {"date": "2018-02-22", "close": 62.24, "volume": 152579.0}, {"date": "2018-02-23", "close": 62.39, "volume": 102393.0}, {"date": "2018-02-26", "close": 61.74, "volume": 92892.0}, {"date": "2018-02-27", "close": 60.92, "volume": 210892.0}, {"date": "2018-02-28", "close": 58.9, "volume": 200233.0}, {"date": "2018-03-01", "close": 57.78, "volume": 143423.0}, {"date": "2018-03-02", "close": 57.39, "volume": 165120.0}, {"date": "2018-03-05", "close": 58.06, "volume": 142397.0}, {"date": "2018-03-06", "close": 58.69, "volume": 104651.0}, {"date": "2018-03-07", "close": 58.74, "volume": 218963.0}, {"date": "2018-03-08", "close": 59.09, "volume": 123556.0}, {"date": "2018-03-09", "close": 60.26, "volume": 108576.0}, {"date": "2018-03-12", "close": 60.3, "volume": 113985.0}, {"date": "2018-03-13", "close": 59.24, "volume": 189199.0}, {"date": "2018-03-14", "close": 58.91, "volume": 141944.0}, {"date": "2018-03-15", "close": 58.76, "volume": 86475.0}, {"date": "2018-03-16", "close": 59.22, "volume": 278660.0}, {"date": "2018-03-19", "close": 58.12, "volume": 122121.0}, {"date": "2018-03-20", "close": 58.03, "volume": 60271.0}, {"date": "2018-03-21", "close": 58.32, "volume": 129789.0}, {"date": "2018-03-22", "close": 56.25, "volume": 147303.0}, {"date": "2018-03-23", "close": 54.21, "volume": 246308.0}, {"date": "2018-03-26", "close": 55.84, "volume": 122013.0}, {"date": "2018-03-27", "close": 54.49, "volume": 105509.0}, {"date": "2018-03-28", "close": 54.51, "volume": 141237.0}, {"date": "2018-03-29", "close": 55.18, "volume": 126543.0}, {"date": "2018-04-02", "close": 53.3, "volume": 119645.0}, {"date": "2018-04-03", "close": 54.46, "volume": 99340.0}, {"date": "2018-04-04", "close": 54.82, "volume": 82954.0}, {"date": "2018-04-05", "close": 55.84, "volume": 64117.0}, {"date": "2018-04-06", "close": 54.17, "volume": 89824.0}, {"date": "2018-04-09", "close": 53.79, "volume": 78631.0}, {"date": "2018-04-10", "close": 55.22, "volume": 71130.0}, {"date": "2018-04-11", "close": 54.82, "volume": 63260.0}, {"date": "2018-04-12", "close": 55.98, "volume": 93559.0}, {"date": "2018-04-13", "close": 56.01, "volume": 87188.0}, {"date": "2018-04-16", "close": 57.09, "volume": 95866.0}, {"date": "2018-04-17", "close": 57.61, "volume": 76110.0}, {"date": "2018-04-18", "close": 58.19, "volume": 81696.0}, {"date": "2018-04-19", "close": 57.96, "volume": 70819.0}, {"date": "2018-04-20", "close": 57.16, "volume": 79848.0}, {"date": "2018-04-23", "close": 57.3, "volume": 106493.0}, {"date": "2018-04-24", "close": 55.13, "volume": 233121.0}, {"date": "2018-04-25", "close": 56.08, "volume": 106563.0}, {"date": "2018-04-26", "close": 55.56, "volume": 88508.0}, {"date": "2018-04-27", "close": 55.72, "volume": 63070.0}, {"date": "2018-04-30", "close": 55.56, "volume": 84630.0}, {"date": "2018-05-01", "close": 54.58, "volume": 178655.0}, {"date": "2018-05-02", "close": 54.49, "volume": 134544.0}, {"date": "2018-05-03", "close": 54.56, "volume": 97399.0}, {"date": "2018-05-04", "close": 54.96, "volume": 73613.0}, {"date": "2018-05-07", "close": 56.28, "volume": 52759.0}, {"date": "2018-05-08", "close": 56.76, "volume": 66823.0}, {"date": "2018-05-09", "close": 57.47, "volume": 70435.0}, {"date": "2018-05-10", "close": 57.14, "volume": 74759.0}, {"date": "2018-05-11", "close": 56.5, "volume": 42046.0}, {"date": "2018-05-14", "close": 56.29, "volume": 86838.0}, {"date": "2018-05-15", "close": 56.69, "volume": 58556.0}, {"date": "2018-05-16", "close": 57.76, "volume": 81129.0}, {"date": "2018-05-17", "close": 57.9, "volume": 59569.0}, {"date": "2018-05-18", "close": 58.97, "volume": 123464.0}, {"date": "2018-05-21", "close": 59.63, "volume": 114440.0}, {"date": "2018-05-22", "close": 59.09, "volume": 75730.0}, {"date": "2018-05-23", "close": 57.87, "volume": 157897.0}, {"date": "2018-05-24", "close": 58.58, "volume": 86850.0}, {"date": "2018-05-25", "close": 57.88, "volume": 38201.0}, {"date": "2018-05-29", "close": 58.47, "volume": 95703.0}, {"date": "2018-05-30", "close": 59.71, "volume": 93138.0}, {"date": "2018-05-31", "close": 58.51, "volume": 77892.0}, {"date": "2018-06-01", "close": 58.95, "volume": 119789.0}, {"date": "2018-06-04", "close": 58.66, "volume": 104333.0}, {"date": "2018-06-05", "close": 60.01, "volume": 172352.0}, {"date": "2018-06-06", "close": 59.79, "volume": 99527.0}, {"date": "2018-06-07", "close": 60.2, "volume": 105987.0}, {"date": "2018-06-08", "close": 59.89, "volume": 90378.0}, {"date": "2018-06-11", "close": 60.0, "volume": 71903.0}, {"date": "2018-06-12", "close": 60.82, "volume": 105426.0}, {"date": "2018-06-13", "close": 60.32, "volume": 145053.0}, {"date": "2018-06-14", "close": 60.12, "volume": 88077.0}, {"date": "2018-06-15", "close": 60.48, "volume": 168350.0}, {"date": "2018-06-18", "close": 61.02, "volume": 80133.0}, {"date": "2018-06-19", "close": 60.23, "volume": 108163.0}, {"date": "2018-06-20", "close": 60.39, "volume": 59149.0}, {"date": "2018-06-21", "close": 60.44, "volume": 120087.0}, {"date": "2018-06-22", "close": 60.38, "volume": 334003.0}, {"date": "2018-06-25", "close": 59.96, "volume": 122077.0}, {"date": "2018-06-26", "close": 60.89, "volume": 120655.0}, {"date": "2018-06-27", "close": 60.45, "volume": 147639.0}, {"date": "2018-06-28", "close": 59.26, "volume": 116188.0}, {"date": "2018-06-29", "close": 59.8, "volume": 82753.0}, {"date": "2018-07-02", "close": 59.32, "volume": 89443.0}, {"date": "2018-07-03", "close": 59.62, "volume": 35045.0}, {"date": "2018-07-05", "close": 60.92, "volume": 157401.0}, {"date": "2018-07-06", "close": 61.04, "volume": 91301.0}, {"date": "2018-07-09", "close": 62.63, "volume": 91422.0}, {"date": "2018-07-10", "close": 62.83, "volume": 93386.0}, {"date": "2018-07-11", "close": 61.08, "volume": 80422.0}, {"date": "2018-07-12", "close": 60.82, "volume": 71925.0}, {"date": "2018-07-13", "close": 61.49, "volume": 40118.0}, {"date": "2018-07-16", "close": 60.79, "volume": 61254.0}, {"date": "2018-07-17", "close": 60.76, "volume": 39393.0}, {"date": "2018-07-18", "close": 61.45, "volume": 66015.0}, {"date": "2018-07-19", "close": 61.67, "volume": 91661.0}, {"date": "2018-07-20", "close": 61.37, "volume": 79241.0}, {"date": "2018-07-23", "close": 60.8, "volume": 74766.0}, {"date": "2018-07-24", "close": 48.21, "volume": 1329878.0}, {"date": "2018-07-25", "close": 50.61, "volume": 482492.0}, {"date": "2018-07-26", "close": 49.66, "volume": 275329.0}, {"date": "2018-07-27", "close": 48.27, "volume": 215520.0}, {"date": "2018-07-30", "close": 47.0, "volume": 485447.0}, {"date": "2018-07-31", "close": 49.13, "volume": 431801.0}, {"date": "2018-08-01", "close": 46.62, "volume": 204563.0}, {"date": "2018-08-02", "close": 46.11, "volume": 284228.0}, {"date": "2018-08-03", "close": 45.75, "volume": 233380.0}, {"date": "2018-08-06", "close": 46.49, "volume": 141308.0}, {"date": "2018-08-07", "close": 46.62, "volume": 201141.0}, {"date": "2018-08-08", "close": 46.41, "volume": 164615.0}, {"date": "2018-08-09", "close": 45.99, "volume": 148850.0}, {"date": "2018-08-10", "close": 46.26, "volume": 243961.0}, {"date": "2018-08-13", "close": 46.08, "volume": 245016.0}, {"date": "2018-08-14", "close": 46.27, "volume": 155067.0}, {"date": "2018-08-15", "close": 45.19, "volume": 226670.0}, {"date": "2018-08-16", "close": 46.25, "volume": 185924.0}, {"date": "2018-08-17", "close": 46.74, "volume": 197639.0}, {"date": "2018-08-20", "close": 46.54, "volume": 182712.0}, {"date": "2018-08-21", "close": 48.31, "volume": 214554.0}, {"date": "2018-08-22", "close": 48.34, "volume": 114138.0}, {"date": "2018-08-23", "close": 47.84, "volume": 92275.0}, {"date": "2018-08-24", "close": 48.44, "volume": 105039.0}, {"date": "2018-08-27", "close": 48.86, "volume": 74993.0}, {"date": "2018-08-28", "close": 49.08, "volume": 100276.0}, {"date": "2018-08-29", "close": 48.93, "volume": 46622.0}, {"date": "2018-08-30", "close": 48.75, "volume": 70368.0}, {"date": "2018-08-31", "close": 48.65, "volume": 67744.0}, {"date": "2018-09-04", "close": 49.01, "volume": 138462.0}, {"date": "2018-09-05", "close": 49.69, "volume": 177715.0}, {"date": "2018-09-06", "close": 49.0, "volume": 171961.0}, {"date": "2018-09-07", "close": 49.25, "volume": 158178.0}, {"date": "2018-09-10", "close": 50.08, "volume": 103463.0}, {"date": "2018-09-11", "close": 49.86, "volume": 103045.0}, {"date": "2018-09-12", "close": 49.96, "volume": 66432.0}, {"date": "2018-09-13", "close": 50.21, "volume": 67438.0}, {"date": "2018-09-14", "close": 50.62, "volume": 213990.0}, {"date": "2018-09-17", "close": 50.88, "volume": 119759.0}, {"date": "2018-09-18", "close": 51.28, "volume": 163709.0}, {"date": "2018-09-19", "close": 51.28, "volume": 140911.0}, {"date": "2018-09-20", "close": 52.49, "volume": 132727.0}, {"date": "2018-09-21", "close": 52.5, "volume": 752683.0}, {"date": "2018-09-24", "close": 51.12, "volume": 154934.0}, {"date": "2018-09-25", "close": 50.66, "volume": 181130.0}, {"date": "2018-09-26", "close": 50.24, "volume": 210716.0}, {"date": "2018-09-27", "close": 50.87, "volume": 115024.0}, {"date": "2018-09-28", "close": 50.41, "volume": 121226.0}, {"date": "2018-10-01", "close": 50.14, "volume": 106080.0}, {"date": "2018-10-02", "close": 50.81, "volume": 94363.0}, {"date": "2018-10-03", "close": 51.87, "volume": 125530.0}, {"date": "2018-10-04", "close": 51.4, "volume": 107240.0}, {"date": "2018-10-05", "close": 50.65, "volume": 92823.0}, {"date": "2018-10-08", "close": 51.41, "volume": 106027.0}, {"date": "2018-10-09", "close": 51.18, "volume": 88623.0}, {"date": "2018-10-10", "close": 49.87, "volume": 109873.0}, {"date": "2018-10-11", "close": 49.38, "volume": 200030.0}, {"date": "2018-10-12", "close": 48.28, "volume": 274016.0}, {"date": "2018-10-15", "close": 48.64, "volume": 383949.0}, {"date": "2018-10-16", "close": 50.71, "volume": 365188.0}, {"date": "2018-10-17", "close": 49.68, "volume": 201809.0}, {"date": "2018-10-18", "close": 48.75, "volume": 229007.0}, {"date": "2018-10-19", "close": 46.91, "volume": 202479.0}, {"date": "2018-10-22", "close": 47.27, "volume": 262131.0}, {"date": "2018-10-23", "close": 35.51, "volume": 1637888.0}, {"date": "2018-10-24", "close": 32.79, "volume": 785768.0}, {"date": "2018-10-25", "close": 34.19, "volume": 344182.0}, {"date": "2018-10-26", "close": 33.87, "volume": 675166.0}, {"date": "2018-10-29", "close": 34.23, "volume": 355507.0}, {"date": "2018-10-30", "close": 35.43, "volume": 307466.0}, {"date": "2018-10-31", "close": 37.61, "volume": 269689.0}, {"date": "2018-11-01", "close": 40.0, "volume": 357968.0}, {"date": "2018-11-02", "close": 39.7, "volume": 299889.0}, {"date": "2018-11-05", "close": 38.25, "volume": 439280.0}, {"date": "2018-11-06", "close": 37.26, "volume": 326746.0}, {"date": "2018-11-07", "close": 39.02, "volume": 180173.0}, {"date": "2018-11-08", "close": 37.8, "volume": 428848.0}, {"date": "2018-11-09", "close": 36.52, "volume": 493443.0}, {"date": "2018-11-12", "close": 35.01, "volume": 558783.0}, {"date": "2018-11-13", "close": 35.06, "volume": 539952.0}, {"date": "2018-11-14", "close": 34.62, "volume": 496058.0}, {"date": "2018-11-15", "close": 34.54, "volume": 258793.0}, {"date": "2018-11-16", "close": 34.545, "volume": 323584.0}, {"date": "2018-11-19", "close": 34.17, "volume": 175498.0}, {"date": "2018-11-20", "close": 33.79, "volume": 316168.0}, {"date": "2018-11-21", "close": 34.54, "volume": 171237.0}, {"date": "2018-11-23", "close": 34.29, "volume": 83142.0}, {"date": "2018-11-26", "close": 34.51, "volume": 154617.0}, {"date": "2018-11-27", "close": 33.54, "volume": 161719.0}, {"date": "2018-11-28", "close": 35.58, "volume": 329982.0}, {"date": "2018-11-29", "close": 35.34, "volume": 205570.0}, {"date": "2018-11-30", "close": 35.67, "volume": 287935.0}, {"date": "2018-12-03", "close": 35.78, "volume": 381333.0}, {"date": "2018-12-04", "close": 34.15, "volume": 405054.0}, {"date": "2018-12-06", "close": 33.5, "volume": 356195.0}, {"date": "2018-12-07", "close": 32.5, "volume": 240309.0}, {"date": "2018-12-10", "close": 31.83, "volume": 174640.0}, {"date": "2018-12-11", "close": 31.63, "volume": 84776.0}, {"date": "2018-12-12", "close": 31.89, "volume": 204678.0}, {"date": "2018-12-13", "close": 30.7, "volume": 201522.0}, {"date": "2018-12-14", "close": 30.93, "volume": 137430.0}, {"date": "2018-12-17", "close": 31.08, "volume": 231914.0}, {"date": "2018-12-18", "close": 31.09, "volume": 153714.0}, {"date": "2018-12-19", "close": 29.3, "volume": 200084.0}, {"date": "2018-12-20", "close": 29.43, "volume": 220751.0}, {"date": "2018-12-21", "close": 29.03, "volume": 373202.0}, {"date": "2018-12-24", "close": 28.23, "volume": 75103.0}, {"date": "2018-12-26", "close": 30.06, "volume": 124487.0}, {"date": "2018-12-27", "close": 30.46, "volume": 180696.0}, {"date": "2018-12-28", "close": 30.42, "volume": 147989.0}, {"date": "2018-12-31", "close": 30.19, "volume": 138396.0}, {"date": "2019-01-02", "close": 32.63, "volume": 613820.0}, {"date": "2019-01-03", "close": 32.19, "volume": 615271.0}, {"date": "2019-01-04", "close": 33.36, "volume": 185754.0}, {"date": "2019-01-07", "close": 34.84, "volume": 241130.0}, {"date": "2019-01-08", "close": 36.35, "volume": 299255.0}, {"date": "2019-01-09", "close": 36.73, "volume": 217537.0}, {"date": "2019-01-10", "close": 36.65, "volume": 183542.0}, {"date": "2019-01-11", "close": 36.79, "volume": 190867.0}, {"date": "2019-01-14", "close": 36.1, "volume": 101167.0}, {"date": "2019-01-15", "close": 35.81, "volume": 142775.0}, {"date": "2019-01-16", "close": 36.34, "volume": 96612.0}, {"date": "2019-01-17", "close": 37.21, "volume": 153839.0}, {"date": "2019-01-18", "close": 37.83, "volume": 101690.0}, {"date": "2019-01-22", "close": 36.43, "volume": 233385.0}, {"date": "2019-01-23", "close": 35.97, "volume": 148461.0}, {"date": "2019-01-24", "close": 36.41, "volume": 162865.0}, {"date": "2019-01-25", "close": 37.49, "volume": 118435.0}, {"date": "2019-01-28", "close": 36.96, "volume": 223497.0}, {"date": "2019-01-29", "close": 36.72, "volume": 169882.0}, {"date": "2019-01-30", "close": 36.74, "volume": 160600.0}, {"date": "2019-01-31", "close": 37.02, "volume": 276682.0}, {"date": "2019-02-01", "close": 36.65, "volume": 149229.0}, {"date": "2019-02-04", "close": 36.2, "volume": 209903.0}, {"date": "2019-02-05", "close": 36.17, "volume": 168364.0}, {"date": "2019-02-06", "close": 36.58, "volume": 84157.0}, {"date": "2019-02-07", "close": 35.55, "volume": 106799.0}, {"date": "2019-02-08", "close": 35.68, "volume": 119621.0}, {"date": "2019-02-11", "close": 36.22, "volume": 125859.0}, {"date": "2019-02-12", "close": 37.06, "volume": 246788.0}, {"date": "2019-02-13", "close": 37.16, "volume": 184799.0}, {"date": "2019-02-14", "close": 37.05, "volume": 115027.0}, {"date": "2019-02-15", "close": 38.43, "volume": 121924.0}, {"date": "2019-02-19", "close": 38.9, "volume": 127815.0}, {"date": "2019-02-20", "close": 39.73, "volume": 191169.0}, {"date": "2019-02-21", "close": 39.45, "volume": 116598.0}, {"date": "2019-02-22", "close": 39.84, "volume": 248989.0}, {"date": "2019-02-25", "close": 39.85, "volume": 221704.0}, {"date": "2019-02-26", "close": 39.33, "volume": 178547.0}, {"date": "2019-02-27", "close": 39.09, "volume": 159265.0}, {"date": "2019-02-28", "close": 38.16, "volume": 174718.0}, {"date": "2019-03-01", "close": 39.81, "volume": 700371.0}, {"date": "2019-03-04", "close": 39.41, "volume": 298767.0}, {"date": "2019-03-05", "close": 39.96, "volume": 212739.0}, {"date": "2019-03-06", "close": 39.14, "volume": 247945.0}, {"date": "2019-03-07", "close": 38.62, "volume": 168555.0}, {"date": "2019-03-08", "close": 38.81, "volume": 171614.0}, {"date": "2019-03-11", "close": 39.4, "volume": 134326.0}, {"date": "2019-03-12", "close": 38.88, "volume": 135216.0}, {"date": "2019-03-13", "close": 38.81, "volume": 116616.0}, {"date": "2019-03-14", "close": 38.31, "volume": 101109.0}, {"date": "2019-03-15", "close": 38.77, "volume": 277720.0}, {"date": "2019-03-18", "close": 39.33, "volume": 167563.0}, {"date": "2019-03-19", "close": 38.92, "volume": 227483.0}, {"date": "2019-03-20", "close": 38.97, "volume": 161030.0}, {"date": "2019-03-21", "close": 38.81, "volume": 124691.0}, {"date": "2019-03-22", "close": 36.51, "volume": 258236.0}, {"date": "2019-03-25", "close": 36.4, "volume": 176264.0}, {"date": "2019-03-26", "close": 36.8, "volume": 177014.0}, {"date": "2019-03-27", "close": 36.85, "volume": 163790.0}, {"date": "2019-03-28", "close": 37.45, "volume": 97677.0}, {"date": "2019-03-29", "close": 37.76, "volume": 179447.0}, {"date": "2019-04-01", "close": 38.89, "volume": 192742.0}, {"date": "2019-04-02", "close": 38.84, "volume": 124263.0}, {"date": "2019-04-03", "close": 39.09, "volume": 103622.0}, {"date": "2019-04-04", "close": 40.26, "volume": 158366.0}, {"date": "2019-04-05", "close": 40.75, "volume": 152657.0}, {"date": "2019-04-08", "close": 40.5, "volume": 98331.0}, {"date": "2019-04-09", "close": 39.29, "volume": 144571.0}, {"date": "2019-04-10", "close": 40.06, "volume": 134160.0}, {"date": "2019-04-11", "close": 40.97, "volume": 113206.0}, {"date": "2019-04-12", "close": 41.03, "volume": 98674.0}, {"date": "2019-04-15", "close": 40.71, "volume": 80643.0}, {"date": "2019-04-16", "close": 41.69, "volume": 108570.0}, {"date": "2019-04-17", "close": 41.96, "volume": 164230.0}, {"date": "2019-04-18", "close": 41.73, "volume": 149039.0}, {"date": "2019-04-22", "close": 42.69, "volume": 174696.0}, {"date": "2019-04-23", "close": 31.59, "volume": 1954002.0}, {"date": "2019-04-24", "close": 32.77, "volume": 721391.0}, {"date": "2019-04-25", "close": 33.03, "volume": 406223.0}, {"date": "2019-04-26", "close": 33.25, "volume": 208214.0}, {"date": "2019-04-29", "close": 33.3, "volume": 156043.0}, {"date": "2019-04-30", "close": 33.71, "volume": 240736.0}, {"date": "2019-05-01", "close": 33.15, "volume": 264197.0}, {"date": "2019-05-02", "close": 33.35, "volume": 239444.0}, {"date": "2019-05-03", "close": 34.27, "volume": 230952.0}, {"date": "2019-05-06", "close": 34.19, "volume": 129286.0}, {"date": "2019-05-07", "close": 32.92, "volume": 126094.0}, {"date": "2019-05-08", "close": 32.57, "volume": 100065.0}, {"date": "2019-05-09", "close": 32.82, "volume": 204031.0}, {"date": "2019-05-10", "close": 32.81, "volume": 166370.0}, {"date": "2019-05-13", "close": 31.44, "volume": 206558.0}, {"date": "2019-05-14", "close": 31.83, "volume": 197729.0}, {"date": "2019-05-15", "close": 31.43, "volume": 472667.0}, {"date": "2019-05-16", "close": 32.06, "volume": 168490.0}, {"date": "2019-05-17", "close": 30.63, "volume": 147476.0}, {"date": "2019-05-20", "close": 30.88, "volume": 133311.0}, {"date": "2019-05-21", "close": 31.55, "volume": 118336.0}, {"date": "2019-05-22", "close": 31.0, "volume": 163346.0}, {"date": "2019-05-23", "close": 29.7, "volume": 196469.0}, {"date": "2019-05-24", "close": 29.76, "volume": 87424.0}, {"date": "2019-05-28", "close": 29.3, "volume": 105456.0}, {"date": "2019-05-29", "close": 29.41, "volume": 124018.0}, {"date": "2019-05-30", "close": 30.01, "volume": 144950.0}, {"date": "2019-05-31", "close": 29.43, "volume": 120568.0}, {"date": "2019-06-03", "close": 29.31, "volume": 137815.0}, {"date": "2019-06-04", "close": 30.31, "volume": 150912.0}, {"date": "2019-06-05", "close": 29.83, "volume": 161852.0}, {"date": "2019-06-06", "close": 29.77, "volume": 89437.0}, {"date": "2019-06-07", "close": 29.98, "volume": 136593.0}, {"date": "2019-06-10", "close": 30.52, "volume": 159661.0}, {"date": "2019-06-11", "close": 30.3, "volume": 116239.0}, {"date": "2019-06-12", "close": 30.48, "volume": 131221.0}, {"date": "2019-06-13", "close": 30.67, "volume": 76063.0}, {"date": "2019-06-14", "close": 29.97, "volume": 138578.0}, {"date": "2019-06-17", "close": 29.72, "volume": 173446.0}, {"date": "2019-06-18", "close": 30.39, "volume": 126745.0}, {"date": "2019-06-19", "close": 30.45, "volume": 90980.0}, {"date": "2019-06-20", "close": 31.05, "volume": 72307.0}, {"date": "2019-06-21", "close": 31.36, "volume": 236970.0}, {"date": "2019-06-24", "close": 31.33, "volume": 174025.0}, {"date": "2019-06-25", "close": 31.34, "volume": 111029.0}, {"date": "2019-06-26", "close": 31.76, "volume": 108859.0}, {"date": "2019-06-27", "close": 32.49, "volume": 177851.0}, {"date": "2019-06-28", "close": 32.56, "volume": 506138.0}, {"date": "2019-07-01", "close": 32.2, "volume": 105881.0}, {"date": "2019-07-02", "close": 31.12, "volume": 105738.0}, {"date": "2019-07-03", "close": 31.46, "volume": 41473.0}, {"date": "2019-07-05", "close": 31.54, "volume": 66664.0}, {"date": "2019-07-08", "close": 31.3, "volume": 60686.0}, {"date": "2019-07-09", "close": 31.22, "volume": 122400.0}, {"date": "2019-07-10", "close": 30.9, "volume": 137423.0}, {"date": "2019-07-11", "close": 30.96, "volume": 110469.0}, {"date": "2019-07-12", "close": 31.83, "volume": 113480.0}, {"date": "2019-07-15", "close": 31.48, "volume": 164217.0}, {"date": "2019-07-16", "close": 31.81, "volume": 187494.0}, {"date": "2019-07-17", "close": 31.52, "volume": 158581.0}, {"date": "2019-07-18", "close": 29.77, "volume": 152416.0}, {"date": "2019-07-19", "close": 30.77, "volume": 255047.0}, {"date": "2019-07-22", "close": 31.16, "volume": 209840.0}, {"date": "2019-07-23", "close": 32.23, "volume": 448946.0}, {"date": "2019-07-24", "close": 33.19, "volume": 295991.0}, {"date": "2019-07-25", "close": 32.89, "volume": 151839.0}, {"date": "2019-07-26", "close": 33.09, "volume": 141925.0}, {"date": "2019-07-29", "close": 32.58, "volume": 165979.0}, {"date": "2019-07-30", "close": 33.16, "volume": 132575.0}, {"date": "2019-07-31", "close": 32.69, "volume": 121940.0}, {"date": "2019-08-01", "close": 31.24, "volume": 112264.0}, {"date": "2019-08-02", "close": 31.13, "volume": 116161.0}, {"date": "2019-08-05", "close": 30.06, "volume": 147919.0}, {"date": "2019-08-06", "close": 29.8, "volume": 87079.0}, {"date": "2019-08-07", "close": 29.49, "volume": 90386.0}, {"date": "2019-08-08", "close": 30.3, "volume": 103128.0}, {"date": "2019-08-09", "close": 29.55, "volume": 87713.0}, {"date": "2019-08-12", "close": 29.23, "volume": 95586.0}, {"date": "2019-08-13", "close": 29.31, "volume": 64809.0}, {"date": "2019-08-14", "close": 28.45, "volume": 225409.0}, {"date": "2019-08-15", "close": 27.89, "volume": 105067.0}, {"date": "2019-08-16", "close": 28.36, "volume": 82875.0}, {"date": "2019-08-19", "close": 28.13, "volume": 166981.0}, {"date": "2019-08-20", "close": 27.66, "volume": 227677.0}, {"date": "2019-08-21", "close": 28.1, "volume": 71758.0}, {"date": "2019-08-22", "close": 27.96, "volume": 97303.0}, {"date": "2019-08-23", "close": 26.8, "volume": 122736.0}, {"date": "2019-08-26", "close": 26.93, "volume": 110314.0}, {"date": "2019-08-27", "close": 26.37, "volume": 129330.0}, {"date": "2019-08-28", "close": 26.87, "volume": 75760.0}, {"date": "2019-08-29", "close": 27.92, "volume": 85255.0}, {"date": "2019-08-30", "close": 27.6, "volume": 136878.0}, {"date": "2019-09-03", "close": 27.11, "volume": 126041.0}, {"date": "2019-09-04", "close": 27.58, "volume": 72964.0}, {"date": "2019-09-05", "close": 28.59, "volume": 120669.0}, {"date": "2019-09-06", "close": 28.53, "volume": 58530.0}, {"date": "2019-09-09", "close": 30.12, "volume": 123630.0}, {"date": "2019-09-10", "close": 30.92, "volume": 92196.0}, {"date": "2019-09-11", "close": 31.83, "volume": 100174.0}, {"date": "2019-09-12", "close": 32.03, "volume": 180635.0}, {"date": "2019-09-13", "close": 32.46, "volume": 113475.0}, {"date": "2019-09-16", "close": 32.54, "volume": 72670.0}, {"date": "2019-09-17", "close": 32.38, "volume": 88135.0}, {"date": "2019-09-18", "close": 32.29, "volume": 149657.0}, {"date": "2019-09-19", "close": 31.95, "volume": 147996.0}, {"date": "2019-09-20", "close": 32.09, "volume": 332591.0}, {"date": "2019-09-23", "close": 32.24, "volume": 134075.0}, {"date": "2019-09-24", "close": 31.5, "volume": 136233.0}, {"date": "2019-09-25", "close": 32.13, "volume": 97438.0}, {"date": "2019-09-26", "close": 31.53, "volume": 67992.0}, {"date": "2019-09-27", "close": 31.42, "volume": 132525.0}, {"date": "2019-09-30", "close": 31.1, "volume": 133785.0}, {"date": "2019-10-01", "close": 30.26, "volume": 105456.0}, {"date": "2019-10-02", "close": 29.15, "volume": 240550.0}, {"date": "2019-10-03", "close": 29.51, "volume": 87282.0}, {"date": "2019-10-04", "close": 29.875, "volume": 90300.0}, {"date": "2019-10-07", "close": 29.89, "volume": 82293.0}, {"date": "2019-10-08", "close": 29.365, "volume": 86294.0}, {"date": "2019-10-09", "close": 29.43, "volume": 88250.0}, {"date": "2019-10-10", "close": 29.55, "volume": 89537.0}, {"date": "2019-10-11", "close": 30.33, "volume": 145070.0}, {"date": "2019-10-14", "close": 30.17, "volume": 84084.0}, {"date": "2019-10-15", "close": 30.83, "volume": 74693.0}, {"date": "2019-10-16", "close": 30.42, "volume": 111166.0}, {"date": "2019-10-17", "close": 30.95, "volume": 79916.0}, {"date": "2019-10-18", "close": 30.9, "volume": 106457.0}, {"date": "2019-10-21", "close": 31.27, "volume": 99693.0}, {"date": "2019-10-22", "close": 31.86, "volume": 73971.0}, {"date": "2019-10-23", "close": 31.85, "volume": 55036.0}, {"date": "2019-10-24", "close": 31.42, "volume": 71727.0}, {"date": "2019-10-25", "close": 32.62, "volume": 153687.0}, {"date": "2019-10-28", "close": 33.18, "volume": 141084.0}, {"date": "2019-10-29", "close": 33.76, "volume": 561183.0}, {"date": "2019-10-30", "close": 34.96, "volume": 367851.0}, {"date": "2019-10-31", "close": 35.09, "volume": 220955.0}, {"date": "2019-11-01", "close": 35.92, "volume": 364332.0}, {"date": "2019-11-04", "close": 36.52, "volume": 176649.0}, {"date": "2019-11-05", "close": 37.83, "volume": 204940.0}, {"date": "2019-11-06", "close": 37.61, "volume": 181218.0}, {"date": "2019-11-07", "close": 38.15, "volume": 417437.0}, {"date": "2019-11-08", "close": 38.01, "volume": 270572.0}, {"date": "2019-11-11", "close": 38.82, "volume": 140798.0}, {"date": "2019-11-12", "close": 38.73, "volume": 201789.0}, {"date": "2019-11-13", "close": 38.36, "volume": 140888.0}, {"date": "2019-11-14", "close": 37.69, "volume": 110491.0}, {"date": "2019-11-15", "close": 37.79, "volume": 189443.0}, {"date": "2019-11-18", "close": 38.19, "volume": 155975.0}, {"date": "2019-11-19", "close": 37.71, "volume": 130672.0}, {"date": "2019-11-20", "close": 36.93, "volume": 135835.0}, {"date": "2019-11-21", "close": 37.34, "volume": 139563.0}, {"date": "2019-11-22", "close": 37.77, "volume": 95208.0}, {"date": "2019-11-25", "close": 38.49, "volume": 142757.0}, {"date": "2019-11-26", "close": 38.49, "volume": 169290.0}, {"date": "2019-11-27", "close": 38.15, "volume": 167926.0}, {"date": "2019-11-29", "close": 37.46, "volume": 52359.0}, {"date": "2019-12-02", "close": 37.84, "volume": 124120.0}, {"date": "2019-12-03", "close": 37.44, "volume": 135839.0}, {"date": "2019-12-04", "close": 37.52, "volume": 145594.0}, {"date": "2019-12-05", "close": 38.17, "volume": 167547.0}, {"date": "2019-12-06", "close": 38.8, "volume": 230701.0}, {"date": "2019-12-09", "close": 38.18, "volume": 171692.0}, {"date": "2019-12-10", "close": 39.09, "volume": 197778.0}, {"date": "2019-12-11", "close": 40.19, "volume": 158934.0}, {"date": "2019-12-12", "close": 40.68, "volume": 125622.0}, {"date": "2019-12-13", "close": 39.78, "volume": 189188.0}, {"date": "2019-12-16", "close": 39.77, "volume": 162568.0}, {"date": "2019-12-17", "close": 42.57, "volume": 214315.0}, {"date": "2019-12-18", "close": 42.87, "volume": 178228.0}, {"date": "2019-12-19", "close": 42.57, "volume": 127768.0}, {"date": "2019-12-20", "close": 42.34, "volume": 357376.0}, {"date": "2019-12-23", "close": 42.4, "volume": 158398.0}, {"date": "2019-12-24", "close": 42.24, "volume": 53202.0}, {"date": "2019-12-26", "close": 42.33, "volume": 99083.0}, {"date": "2019-12-27", "close": 42.13, "volume": 88197.0}, {"date": "2019-12-30", "close": 41.94, "volume": 168794.0}, {"date": "2019-12-31", "close": 42.0, "volume": 100256.0}, {"date": "2020-01-02", "close": 42.26, "volume": 152911.0}, {"date": "2020-01-03", "close": 42.29, "volume": 199668.0}, {"date": "2020-01-06", "close": 42.58, "volume": 146665.0}, {"date": "2020-01-07", "close": 42.69, "volume": 119655.0}, {"date": "2020-01-08", "close": 42.95, "volume": 99006.0}, {"date": "2020-01-09", "close": 43.01, "volume": 140086.0}, {"date": "2020-01-10", "close": 42.16, "volume": 113915.0}, {"date": "2020-01-13", "close": 42.34, "volume": 77117.0}, {"date": "2020-01-14", "close": 42.79, "volume": 150463.0}, {"date": "2020-01-15", "close": 42.27, "volume": 91536.0}, {"date": "2020-01-16", "close": 43.23, "volume": 74937.0}, {"date": "2020-01-17", "close": 42.99, "volume": 79378.0}, {"date": "2020-01-21", "close": 42.73, "volume": 100710.0}, {"date": "2020-01-22", "close": 42.83, "volume": 78565.0}, {"date": "2020-01-23", "close": 43.2, "volume": 234602.0}, {"date": "2020-01-24", "close": 41.86, "volume": 97660.0}, {"date": "2020-01-27", "close": 40.93, "volume": 75899.0}, {"date": "2020-01-28", "close": 41.83, "volume": 68842.0}, {"date": "2020-01-29", "close": 41.38, "volume": 70909.0}, {"date": "2020-01-30", "close": 41.89, "volume": 70511.0}, {"date": "2020-01-31", "close": 41.24, "volume": 101638.0}, {"date": "2020-02-03", "close": 41.96, "volume": 102503.0}, {"date": "2020-02-04", "close": 42.8, "volume": 69657.0}, {"date": "2020-02-05", "close": 44.69, "volume": 74492.0}, {"date": "2020-02-06", "close": 45.23, "volume": 72175.0}, {"date": "2020-02-07", "close": 44.44, "volume": 86724.0}, {"date": "2020-02-10", "close": 44.07, "volume": 61313.0}, {"date": "2020-02-11", "close": 44.97, "volume": 34037.0}, {"date": "2020-02-12", "close": 45.95, "volume": 66009.0}, {"date": "2020-02-13", "close": 45.97, "volume": 60237.0}, {"date": "2020-02-14", "close": 45.24, "volume": 60834.0}, {"date": "2020-02-18", "close": 44.87, "volume": 70828.0}, {"date": "2020-02-19", "close": 44.98, "volume": 45611.0}, {"date": "2020-02-20", "close": 45.07, "volume": 91626.0}, {"date": "2020-02-21", "close": 44.61, "volume": 41715.0}, {"date": "2020-02-24", "close": 42.52, "volume": 85176.0}, {"date": "2020-02-25", "close": 41.17, "volume": 59191.0}, {"date": "2020-02-26", "close": 40.09, "volume": 82365.0}, {"date": "2020-02-27", "close": 38.65, "volume": 125763.0}, {"date": "2020-02-28", "close": 37.55, "volume": 145532.0}, {"date": "2020-03-02", "close": 39.38, "volume": 63571.0}, {"date": "2020-03-03", "close": 37.82, "volume": 204020.0}, {"date": "2020-03-04", "close": 40.17, "volume": 183813.0}, {"date": "2020-03-05", "close": 37.76, "volume": 154883.0}, {"date": "2020-03-06", "close": 36.32, "volume": 201311.0}, {"date": "2020-03-09", "close": 32.91, "volume": 175620.0}, {"date": "2020-03-10", "close": 33.24, "volume": 136375.0}, {"date": "2020-03-11", "close": 31.33, "volume": 162411.0}, {"date": "2020-03-12", "close": 27.6, "volume": 183536.0}, {"date": "2020-03-13", "close": 28.84, "volume": 264657.0}, {"date": "2020-03-16", "close": 27.54, "volume": 162655.0}, {"date": "2020-03-17", "close": 28.6, "volume": 397437.0}, {"date": "2020-03-18", "close": 27.76, "volume": 172851.0}, {"date": "2020-03-19", "close": 30.07, "volume": 169094.0}, {"date": "2020-03-20", "close": 28.59, "volume": 222871.0}, {"date": "2020-03-23", "close": 29.47, "volume": 127533.0}, {"date": "2020-03-24", "close": 32.15, "volume": 195177.0}, {"date": "2020-03-25", "close": 33.1, "volume": 121858.0}, {"date": "2020-03-26", "close": 34.12, "volume": 241470.0}, {"date": "2020-03-27", "close": 31.53, "volume": 163413.0}, {"date": "2020-03-30", "close": 32.58, "volume": 109544.0}, {"date": "2020-03-31", "close": 34.97, "volume": 189610.0}, {"date": "2020-04-01", "close": 37.66, "volume": 267486.0}, {"date": "2020-04-02", "close": 40.27, "volume": 268249.0}, {"date": "2020-04-03", "close": 38.49, "volume": 181838.0}, {"date": "2020-04-06", "close": 41.06, "volume": 143252.0}, {"date": "2020-04-07", "close": 39.85, "volume": 154823.0}, {"date": "2020-04-08", "close": 39.9, "volume": 118250.0}, {"date": "2020-04-09", "close": 39.77, "volume": 142930.0}, {"date": "2020-04-13", "close": 37.98, "volume": 106972.0}, {"date": "2020-04-14", "close": 38.34, "volume": 88335.0}, {"date": "2020-04-15", "close": 36.81, "volume": 116131.0}, {"date": "2020-04-16", "close": 36.42, "volume": 128079.0}, {"date": "2020-04-17", "close": 38.2, "volume": 153475.0}, {"date": "2020-04-20", "close": 37.45, "volume": 121025.0}, {"date": "2020-04-21", "close": 36.99, "volume": 80311.0}, {"date": "2020-04-22", "close": 37.42, "volume": 138354.0}, {"date": "2020-04-23", "close": 36.31, "volume": 161046.0}, {"date": "2020-04-24", "close": 36.04, "volume": 175092.0}, {"date": "2020-04-27", "close": 37.62, "volume": 215943.0}, {"date": "2020-04-28", "close": 39.08, "volume": 134016.0}, {"date": "2020-04-29", "close": 40.58, "volume": 233521.0}, {"date": "2020-04-30", "close": 40.11, "volume": 161843.0}, {"date": "2020-05-01", "close": 38.37, "volume": 168108.0}, {"date": "2020-05-04", "close": 37.4, "volume": 154961.0}, {"date": "2020-05-05", "close": 37.78, "volume": 120291.0}, {"date": "2020-05-06", "close": 37.93, "volume": 204673.0}, {"date": "2020-05-07", "close": 39.7, "volume": 347006.0}, {"date": "2020-05-08", "close": 41.11, "volume": 174978.0}, {"date": "2020-05-11", "close": 40.03, "volume": 129144.0}, {"date": "2020-05-12", "close": 38.92, "volume": 132390.0}, {"date": "2020-05-13", "close": 36.78, "volume": 165972.0}, {"date": "2020-05-14", "close": 35.69, "volume": 202381.0}, {"date": "2020-05-15", "close": 36.5, "volume": 469253.0}, {"date": "2020-05-18", "close": 39.25, "volume": 218467.0}, {"date": "2020-05-19", "close": 37.64, "volume": 136384.0}, {"date": "2020-05-20", "close": 38.95, "volume": 171491.0}, {"date": "2020-05-21", "close": 38.74, "volume": 106430.0}, {"date": "2020-05-22", "close": 39.1, "volume": 105559.0}, {"date": "2020-05-26", "close": 41.39, "volume": 162099.0}, {"date": "2020-05-27", "close": 43.17, "volume": 133973.0}, {"date": "2020-05-28", "close": 42.91, "volume": 149515.0}, {"date": "2020-05-29", "close": 42.48, "volume": 172116.0}, {"date": "2020-06-01", "close": 41.98, "volume": 155897.0}, {"date": "2020-06-02", "close": 42.93, "volume": 121793.0}, {"date": "2020-06-03", "close": 43.55, "volume": 128153.0}, {"date": "2020-06-04", "close": 45.02, "volume": 129190.0}, {"date": "2020-06-05", "close": 48.56, "volume": 337769.0}, {"date": "2020-06-08", "close": 48.36, "volume": 147871.0}, {"date": "2020-06-09", "close": 46.92, "volume": 97316.0}, {"date": "2020-06-10", "close": 46.14, "volume": 146870.0}, {"date": "2020-06-11", "close": 42.56, "volume": 179026.0}, {"date": "2020-06-12", "close": 43.34, "volume": 145194.0}, {"date": "2020-06-15", "close": 43.74, "volume": 89527.0}, {"date": "2020-06-16", "close": 46.88, "volume": 193934.0}, {"date": "2020-06-17", "close": 45.86, "volume": 112035.0}, {"date": "2020-06-18", "close": 45.85, "volume": 109712.0}, {"date": "2020-06-19", "close": 45.505, "volume": 236499.0}, {"date": "2020-06-22", "close": 45.47, "volume": 127239.0}, {"date": "2020-06-23", "close": 45.86, "volume": 209759.0}, {"date": "2020-06-24", "close": 45.08, "volume": 220723.0}, {"date": "2020-06-25", "close": 45.28, "volume": 182192.0}, {"date": "2020-06-26", "close": 44.61, "volume": 236653.0}, {"date": "2020-06-29", "close": 45.02, "volume": 221371.0}, {"date": "2020-06-30", "close": 46.31, "volume": 161714.0}, {"date": "2020-07-01", "close": 44.41, "volume": 170275.0}, {"date": "2020-07-02", "close": 45.52, "volume": 135509.0}, {"date": "2020-07-06", "close": 45.09, "volume": 131904.0}, {"date": "2020-07-07", "close": 44.32, "volume": 87612.0}, {"date": "2020-07-08", "close": 44.28, "volume": 90331.0}, {"date": "2020-07-09", "close": 42.86, "volume": 84132.0}, {"date": "2020-07-10", "close": 44.45, "volume": 102322.0}, {"date": "2020-07-13", "close": 44.61, "volume": 120352.0}, {"date": "2020-07-14", "close": 46.14, "volume": 105219.0}, {"date": "2020-07-15", "close": 47.19, "volume": 130106.0}, {"date": "2020-07-16", "close": 46.76, "volume": 83040.0}, {"date": "2020-07-17", "close": 46.69, "volume": 161641.0}, {"date": "2020-07-20", "close": 45.9, "volume": 60249.0}, {"date": "2020-07-21", "close": 46.69, "volume": 205851.0}, {"date": "2020-07-22", "close": 46.1, "volume": 138302.0}, {"date": "2020-07-23", "close": 45.45, "volume": 231937.0}, {"date": "2020-07-24", "close": 44.84, "volume": 181101.0}, {"date": "2020-07-27", "close": 46.0, "volume": 182643.0}, {"date": "2020-07-28", "close": 44.6, "volume": 147108.0}, {"date": "2020-07-29", "close": 45.84, "volume": 79982.0}, {"date": "2020-07-30", "close": 45.3, "volume": 70041.0}, {"date": "2020-07-31", "close": 44.49, "volume": 118921.0}, {"date": "2020-08-03", "close": 46.1, "volume": 125579.0}, {"date": "2020-08-04", "close": 45.66, "volume": 170517.0}, {"date": "2020-08-05", "close": 51.96, "volume": 599470.0}, {"date": "2020-08-06", "close": 50.84, "volume": 154649.0}, {"date": "2020-08-07", "close": 51.29, "volume": 134771.0}, {"date": "2020-08-10", "close": 52.74, "volume": 383188.0}, {"date": "2020-08-11", "close": 55.9, "volume": 354908.0}, {"date": "2020-08-12", "close": 55.37, "volume": 156782.0}, {"date": "2020-08-13", "close": 54.5, "volume": 137276.0}, {"date": "2020-08-14", "close": 55.48, "volume": 158433.0}, {"date": "2020-08-17", "close": 54.12, "volume": 100787.0}, {"date": "2020-08-18", "close": 53.49, "volume": 136388.0}, {"date": "2020-08-19", "close": 52.95, "volume": 103710.0}, {"date": "2020-08-20", "close": 52.34, "volume": 98170.0}, {"date": "2020-08-21", "close": 52.28, "volume": 180987.0}, {"date": "2020-08-24", "close": 53.51, "volume": 127263.0}, {"date": "2020-08-25", "close": 53.24, "volume": 106660.0}, {"date": "2020-08-26", "close": 53.64, "volume": 109036.0}, {"date": "2020-08-27", "close": 53.93, "volume": 88556.0}, {"date": "2020-08-28", "close": 53.51, "volume": 77635.0}, {"date": "2020-08-31", "close": 52.72, "volume": 124105.0}, {"date": "2020-09-01", "close": 54.24, "volume": 131329.0}, {"date": "2020-09-02", "close": 53.9, "volume": 68944.0}, {"date": "2020-09-03", "close": 52.8, "volume": 84428.0}, {"date": "2020-09-04", "close": 53.36, "volume": 72841.0}, {"date": "2020-09-08", "close": 52.1, "volume": 87300.0}, {"date": "2020-09-09", "close": 52.91, "volume": 124706.0}, {"date": "2020-09-10", "close": 51.69, "volume": 77682.0}, {"date": "2020-09-11", "close": 51.31, "volume": 81866.0}, {"date": "2020-09-14", "close": 51.85, "volume": 60403.0}, {"date": "2020-09-15", "close": 52.12, "volume": 76410.0}, {"date": "2020-09-16", "close": 53.13, "volume": 105982.0}, {"date": "2020-09-17", "close": 53.68, "volume": 205308.0}, {"date": "2020-09-18", "close": 53.04, "volume": 398616.0}, {"date": "2020-09-21", "close": 49.29, "volume": 113202.0}, {"date": "2020-09-22", "close": 49.91, "volume": 115544.0}, {"date": "2020-09-23", "close": 50.19, "volume": 188686.0}, {"date": "2020-09-24", "close": 50.87, "volume": 125291.0}, {"date": "2020-09-25", "close": 51.0, "volume": 197160.0}, {"date": "2020-09-28", "close": 53.28, "volume": 221955.0}, {"date": "2020-09-29", "close": 53.67, "volume": 115832.0}, {"date": "2020-09-30", "close": 54.25, "volume": 151993.0}, {"date": "2020-10-01", "close": 53.78, "volume": 190864.0}, {"date": "2020-10-02", "close": 54.83, "volume": 140690.0}, {"date": "2020-10-05", "close": 56.8, "volume": 237069.0}, {"date": "2020-10-06", "close": 57.62, "volume": 204122.0}, {"date": "2020-10-07", "close": 58.21, "volume": 182924.0}, {"date": "2020-10-08", "close": 59.06, "volume": 107627.0}, {"date": "2020-10-09", "close": 58.48, "volume": 114636.0}, {"date": "2020-10-12", "close": 59.18, "volume": 78229.0}, {"date": "2020-10-13", "close": 58.23, "volume": 111114.0}, {"date": "2020-10-14", "close": 56.71, "volume": 137900.0}, {"date": "2020-10-15", "close": 57.82, "volume": 92818.0}, {"date": "2020-10-16", "close": 57.69, "volume": 98521.0}, {"date": "2020-10-19", "close": 57.64, "volume": 84539.0}, {"date": "2020-10-20", "close": 58.16, "volume": 121439.0}, {"date": "2020-10-21", "close": 57.77, "volume": 80803.0}, {"date": "2020-10-22", "close": 57.17, "volume": 78103.0}, {"date": "2020-10-23", "close": 57.17, "volume": 63578.0}, {"date": "2020-10-26", "close": 55.58, "volume": 103481.0}, {"date": "2020-10-27", "close": 53.09, "volume": 73435.0}, {"date": "2020-10-28", "close": 51.15, "volume": 106415.0}, {"date": "2020-10-29", "close": 51.15, "volume": 102183.0}, {"date": "2020-10-30", "close": 50.8, "volume": 145461.0}, {"date": "2020-11-02", "close": 53.41, "volume": 113844.0}, {"date": "2020-11-03", "close": 54.87, "volume": 204762.0}, {"date": "2020-11-04", "close": 48.51, "volume": 360494.0}, {"date": "2020-11-05", "close": 49.91, "volume": 108604.0}, {"date": "2020-11-06", "close": 50.3, "volume": 83248.0}, {"date": "2020-11-09", "close": 54.5, "volume": 248250.0}, {"date": "2020-11-10", "close": 56.34, "volume": 209486.0}, {"date": "2020-11-11", "close": 55.12, "volume": 86670.0}, {"date": "2020-11-12", "close": 53.02, "volume": 117962.0}, {"date": "2020-11-13", "close": 54.07, "volume": 93028.0}, {"date": "2020-11-16", "close": 56.31, "volume": 108372.0}, {"date": "2020-11-17", "close": 56.18, "volume": 123696.0}, {"date": "2020-11-18", "close": 55.8, "volume": 118688.0}, {"date": "2020-11-19", "close": 56.19, "volume": 91089.0}, {"date": "2020-11-20", "close": 55.53, "volume": 121623.0}, {"date": "2020-11-23", "close": 57.07, "volume": 93304.0}, {"date": "2020-11-24", "close": 58.9, "volume": 265125.0}, {"date": "2020-11-25", "close": 59.23, "volume": 167353.0}, {"date": "2020-11-27", "close": 58.62, "volume": 42513.0}, {"date": "2020-11-30", "close": 58.0, "volume": 238840.0}, {"date": "2020-12-01", "close": 58.34, "volume": 152749.0}, {"date": "2020-12-02", "close": 58.39, "volume": 123361.0}, {"date": "2020-12-03", "close": 59.15, "volume": 95053.0}, {"date": "2020-12-04", "close": 62.48, "volume": 155342.0}, {"date": "2020-12-07", "close": 61.86, "volume": 106158.0}, {"date": "2020-12-08", "close": 62.05, "volume": 113153.0}, {"date": "2020-12-09", "close": 63.33, "volume": 98965.0}, {"date": "2020-12-10", "close": 61.26, "volume": 73883.0}, {"date": "2020-12-11", "close": 60.91, "volume": 89618.0}, {"date": "2020-12-14", "close": 59.04, "volume": 209157.0}, {"date": "2020-12-15", "close": 60.69, "volume": 129472.0}, {"date": "2020-12-16", "close": 59.97, "volume": 84638.0}, {"date": "2020-12-17", "close": 59.22, "volume": 69144.0}, {"date": "2020-12-18", "close": 58.83, "volume": 618989.0}, {"date": "2020-12-21", "close": 58.09, "volume": 70124.0}, {"date": "2020-12-22", "close": 57.34, "volume": 57098.0}, {"date": "2020-12-23", "close": 57.98, "volume": 59269.0}, {"date": "2020-12-24", "close": 58.63, "volume": 36649.0}, {"date": "2020-12-28", "close": 58.53, "volume": 113790.0}, {"date": "2020-12-29", "close": 57.73, "volume": 73541.0}, {"date": "2020-12-30", "close": 57.89, "volume": 49328.0}, {"date": "2020-12-31", "close": 57.88, "volume": 60581.0}, {"date": "2021-01-04", "close": 57.76, "volume": 171657.0}, {"date": "2021-01-05", "close": 58.96, "volume": 120069.0}, {"date": "2021-01-06", "close": 66.05, "volume": 270523.0}, {"date": "2021-01-07", "close": 66.01, "volume": 144810.0}, {"date": "2021-01-08", "close": 64.94, "volume": 153124.0}, {"date": "2021-01-11", "close": 64.94, "volume": 64235.0}, {"date": "2021-01-12", "close": 66.69, "volume": 139243.0}, {"date": "2021-01-13", "close": 65.92, "volume": 104329.0}, {"date": "2021-01-14", "close": 67.33, "volume": 115858.0}, {"date": "2021-01-15", "close": 67.06, "volume": 125856.0}, {"date": "2021-01-19", "close": 66.87, "volume": 105155.0}, {"date": "2021-01-20", "close": 66.92, "volume": 99489.0}, {"date": "2021-01-21", "close": 66.38, "volume": 116698.0}, {"date": "2021-01-22", "close": 66.99, "volume": 75073.0}, {"date": "2021-01-25", "close": 65.29, "volume": 64001.0}, {"date": "2021-01-26", "close": 63.53, "volume": 90388.0}, {"date": "2021-01-27", "close": 60.31, "volume": 156518.0}, {"date": "2021-01-28", "close": 61.26, "volume": 154033.0}, {"date": "2021-01-29", "close": 59.47, "volume": 119420.0}, {"date": "2021-02-01", "close": 60.84, "volume": 97899.0}, {"date": "2021-02-02", "close": 61.36, "volume": 143182.0}, {"date": "2021-02-03", "close": 62.28, "volume": 90252.0}, {"date": "2021-02-04", "close": 63.74, "volume": 201521.0}, {"date": "2021-02-05", "close": 63.57, "volume": 64181.0}, {"date": "2021-02-08", "close": 65.88, "volume": 119631.0}, {"date": "2021-02-09", "close": 66.03, "volume": 76298.0}, {"date": "2021-02-10", "close": 64.62, "volume": 55189.0}, {"date": "2021-02-11", "close": 64.16, "volume": 107284.0}, {"date": "2021-02-12", "close": 64.55, "volume": 78860.0}, {"date": "2021-02-16", "close": 64.63, "volume": 58473.0}, {"date": "2021-02-17", "close": 63.38, "volume": 63305.0}, {"date": "2021-02-18", "close": 62.0, "volume": 58651.0}, {"date": "2021-02-19", "close": 64.54, "volume": 93164.0}, {"date": "2021-02-22", "close": 66.49, "volume": 109959.0}, {"date": "2021-02-23", "close": 66.99, "volume": 110978.0}, {"date": "2021-02-24", "close": 69.77, "volume": 87786.0}, {"date": "2021-02-25", "close": 68.44, "volume": 74522.0}, {"date": "2021-02-26", "close": 67.92, "volume": 120488.0}, {"date": "2021-03-01", "close": 72.02, "volume": 228496.0}, {"date": "2021-03-02", "close": 70.98, "volume": 172674.0}, {"date": "2021-03-03", "close": 71.71, "volume": 75869.0}, {"date": "2021-03-04", "close": 69.47, "volume": 155959.0}, {"date": "2021-03-05", "close": 71.44, "volume": 159382.0}, {"date": "2021-03-08", "close": 71.0, "volume": 340490.0}, {"date": "2021-03-09", "close": 71.34, "volume": 213520.0}, {"date": "2021-03-10", "close": 73.855, "volume": 129403.0}, {"date": "2021-03-11", "close": 75.0, "volume": 136223.0}, {"date": "2021-03-12", "close": 77.17, "volume": 118106.0}, {"date": "2021-03-15", "close": 77.23, "volume": 163623.0}, {"date": "2021-03-16", "close": 75.9, "volume": 128421.0}, {"date": "2021-03-17", "close": 75.68, "volume": 76972.0}, {"date": "2021-03-18", "close": 74.35, "volume": 104458.0}, {"date": "2021-03-19", "close": 71.74, "volume": 296484.0}, {"date": "2021-03-22", "close": 71.64, "volume": 97159.0}, {"date": "2021-03-23", "close": 69.17, "volume": 125619.0}, {"date": "2021-03-24", "close": 68.84, "volume": 95065.0}, {"date": "2021-03-25", "close": 70.65, "volume": 114730.0}, {"date": "2021-03-26", "close": 76.29, "volume": 424786.0}, {"date": "2021-03-29", "close": 73.66, "volume": 157544.0}, {"date": "2021-03-30", "close": 76.94, "volume": 189457.0}, {"date": "2021-03-31", "close": 75.42, "volume": 201418.0}, {"date": "2021-04-01", "close": 77.0, "volume": 126791.0}, {"date": "2021-04-05", "close": 77.82, "volume": 144926.0}, {"date": "2021-04-06", "close": 77.21, "volume": 83722.0}, {"date": "2021-04-07", "close": 75.13, "volume": 97413.0}, {"date": "2021-04-08", "close": 75.1, "volume": 109451.0}, {"date": "2021-04-09", "close": 75.86, "volume": 79199.0}, {"date": "2021-04-12", "close": 76.46, "volume": 64376.0}, {"date": "2021-04-13", "close": 75.0, "volume": 102505.0}, {"date": "2021-04-14", "close": 75.22, "volume": 69708.0}, {"date": "2021-04-15", "close": 75.21, "volume": 48358.0}, {"date": "2021-04-16", "close": 77.3, "volume": 126909.0}, {"date": "2021-04-19", "close": 78.38, "volume": 180655.0}, {"date": "2021-04-20", "close": 75.59, "volume": 186294.0}, {"date": "2021-04-21", "close": 77.15, "volume": 71793.0}, {"date": "2021-04-22", "close": 76.06, "volume": 103829.0}, {"date": "2021-04-23", "close": 78.08, "volume": 132929.0}, {"date": "2021-04-26", "close": 78.97, "volume": 71235.0}, {"date": "2021-04-27", "close": 79.2, "volume": 126826.0}, {"date": "2021-04-28", "close": 77.93, "volume": 73836.0}, {"date": "2021-04-29", "close": 77.0, "volume": 49545.0}, {"date": "2021-04-30", "close": 75.01, "volume": 90828.0}, {"date": "2021-05-03", "close": 77.06, "volume": 123008.0}, {"date": "2021-05-04", "close": 77.06, "volume": 122498.0}, {"date": "2021-05-05", "close": 65.95, "volume": 988616.0}, {"date": "2021-05-06", "close": 67.63, "volume": 253763.0}, {"date": "2021-05-07", "close": 69.77, "volume": 140454.0}, {"date": "2021-05-10", "close": 67.93, "volume": 128335.0}, {"date": "2021-05-11", "close": 67.82, "volume": 108436.0}, {"date": "2021-05-12", "close": 66.53, "volume": 118120.0}, {"date": "2021-05-13", "close": 69.84, "volume": 116361.0}, {"date": "2021-05-14", "close": 71.0, "volume": 98058.0}, {"date": "2021-05-17", "close": 70.42, "volume": 77631.0}, {"date": "2021-05-18", "close": 69.01, "volume": 143812.0}, {"date": "2021-05-19", "close": 68.5, "volume": 94402.0}, {"date": "2021-05-20", "close": 67.08, "volume": 114711.0}, {"date": "2021-05-21", "close": 68.1, "volume": 268097.0}, {"date": "2021-05-24", "close": 67.44, "volume": 103727.0}, {"date": "2021-05-25", "close": 64.74, "volume": 179049.0}, {"date": "2021-05-26", "close": 65.03, "volume": 121304.0}, {"date": "2021-05-27", "close": 66.56, "volume": 95402.0}, {"date": "2021-05-28", "close": 68.53, "volume": 136257.0}, {"date": "2021-06-01", "close": 70.07, "volume": 145531.0}, {"date": "2021-06-02", "close": 68.46, "volume": 98048.0}, {"date": "2021-06-03", "close": 68.54, "volume": 73356.0}, {"date": "2021-06-04", "close": 69.38, "volume": 82476.0}, {"date": "2021-06-07", "close": 69.79, "volume": 97464.0}, {"date": "2021-06-08", "close": 68.57, "volume": 114270.0}, {"date": "2021-06-09", "close": 66.55, "volume": 88340.0}, {"date": "2021-06-10", "close": 64.9, "volume": 131795.0}, {"date": "2021-06-11", "close": 65.5, "volume": 141880.0}, {"date": "2021-06-14", "close": 63.95, "volume": 117856.0}, {"date": "2021-06-15", "close": 62.15, "volume": 168740.0}, {"date": "2021-06-16", "close": 60.12, "volume": 179914.0}, {"date": "2021-06-17", "close": 59.08, "volume": 274820.0}, {"date": "2021-06-18", "close": 59.08, "volume": 261231.0}, {"date": "2021-06-21", "close": 59.31, "volume": 218403.0}, {"date": "2021-06-22", "close": 60.03, "volume": 241222.0}, {"date": "2021-06-23", "close": 60.55, "volume": 237344.0}, {"date": "2021-06-24", "close": 62.87, "volume": 226417.0}, {"date": "2021-06-25", "close": 64.87, "volume": 410835.0}, {"date": "2021-06-28", "close": 62.11, "volume": 226353.0}, {"date": "2021-06-29", "close": 61.93, "volume": 94780.0}, {"date": "2021-06-30", "close": 62.94, "volume": 120369.0}, {"date": "2021-07-01", "close": 62.97, "volume": 97546.0}, {"date": "2021-07-02", "close": 61.36, "volume": 97345.0}, {"date": "2021-07-06", "close": 59.56, "volume": 92443.0}, {"date": "2021-07-07", "close": 60.47, "volume": 94441.0}, {"date": "2021-07-08", "close": 59.88, "volume": 88163.0}, {"date": "2021-07-09", "close": 61.4, "volume": 48086.0}, {"date": "2021-07-12", "close": 61.67, "volume": 45916.0}, {"date": "2021-07-13", "close": 60.48, "volume": 51353.0}, {"date": "2021-07-14", "close": 59.67, "volume": 44867.0}, {"date": "2021-07-15", "close": 59.57, "volume": 40851.0}, {"date": "2021-07-16", "close": 58.55, "volume": 87525.0}, {"date": "2021-07-19", "close": 57.26, "volume": 89221.0}, {"date": "2021-07-20", "close": 59.06, "volume": 105756.0}, {"date": "2021-07-21", "close": 60.09, "volume": 49911.0}, {"date": "2021-07-22", "close": 58.62, "volume": 54785.0}, {"date": "2021-07-23", "close": 59.4, "volume": 56866.0}, {"date": "2021-07-26", "close": 59.98, "volume": 41097.0}, {"date": "2021-07-27", "close": 59.4, "volume": 85963.0}, {"date": "2021-07-28", "close": 60.23, "volume": 73935.0}, {"date": "2021-07-29", "close": 60.8, "volume": 74241.0}, {"date": "2021-07-30", "close": 61.31, "volume": 66405.0}, {"date": "2021-08-02", "close": 60.12, "volume": 62423.0}, {"date": "2021-08-03", "close": 61.04, "volume": 131441.0}, {"date": "2021-08-04", "close": 59.6, "volume": 201916.0}, {"date": "2021-08-05", "close": 59.91, "volume": 77207.0}, {"date": "2021-08-06", "close": 60.43, "volume": 62690.0}, {"date": "2021-08-09", "close": 59.41, "volume": 54570.0}, {"date": "2021-08-10", "close": 61.8, "volume": 101371.0}, {"date": "2021-08-11", "close": 64.01, "volume": 98604.0}, {"date": "2021-08-12", "close": 63.07, "volume": 95307.0}, {"date": "2021-08-13", "close": 62.43, "volume": 99137.0}, {"date": "2021-08-16", "close": 61.49, "volume": 57930.0}, {"date": "2021-08-17", "close": 59.72, "volume": 67127.0}, {"date": "2021-08-18", "close": 59.18, "volume": 69684.0}, {"date": "2021-08-19", "close": 57.76, "volume": 130376.0}, {"date": "2021-08-20", "close": 58.38, "volume": 55498.0}, {"date": "2021-08-23", "close": 59.38, "volume": 50183.0}, {"date": "2021-08-24", "close": 60.63, "volume": 49907.0}, {"date": "2021-08-25", "close": 61.39, "volume": 55232.0}, {"date": "2021-08-26", "close": 60.5, "volume": 73727.0}, {"date": "2021-08-27", "close": 61.96, "volume": 77260.0}, {"date": "2021-08-30", "close": 61.48, "volume": 59885.0}, {"date": "2021-08-31", "close": 61.14, "volume": 57227.0}, {"date": "2021-09-01", "close": 60.15, "volume": 37116.0}, {"date": "2021-09-02", "close": 60.3, "volume": 64088.0}, {"date": "2021-09-03", "close": 59.72, "volume": 60643.0}, {"date": "2021-09-07", "close": 58.86, "volume": 48710.0}, {"date": "2021-09-08", "close": 57.92, "volume": 57668.0}, {"date": "2021-09-09", "close": 57.22, "volume": 63480.0}, {"date": "2021-09-10", "close": 56.56, "volume": 44900.0}, {"date": "2021-09-13", "close": 56.8, "volume": 68117.0}, {"date": "2021-09-14", "close": 55.8, "volume": 49597.0}, {"date": "2021-09-15", "close": 56.37, "volume": 114260.0}, {"date": "2021-09-16", "close": 55.94, "volume": 58538.0}, {"date": "2021-09-17", "close": 55.42, "volume": 325520.0}, {"date": "2021-09-20", "close": 54.59, "volume": 70198.0}, {"date": "2021-09-21", "close": 53.61, "volume": 107911.0}, {"date": "2021-09-22", "close": 54.18, "volume": 90835.0}, {"date": "2021-09-23", "close": 54.93, "volume": 67188.0}, {"date": "2021-09-24", "close": 54.77, "volume": 66938.0}, {"date": "2021-09-27", "close": 55.73, "volume": 126879.0}, {"date": "2021-09-28", "close": 54.88, "volume": 97806.0}, {"date": "2021-09-29", "close": 54.91, "volume": 51834.0}, {"date": "2021-09-30", "close": 53.81, "volume": 82533.0}, {"date": "2021-10-01", "close": 55.0, "volume": 85952.0}, {"date": "2021-10-04", "close": 54.48, "volume": 52535.0}, {"date": "2021-10-05", "close": 54.57, "volume": 76968.0}, {"date": "2021-10-06", "close": 53.03, "volume": 74126.0}, {"date": "2021-10-07", "close": 54.07, "volume": 109977.0}, {"date": "2021-10-08", "close": 52.72, "volume": 70322.0}, {"date": "2021-10-11", "close": 51.7, "volume": 77031.0}, {"date": "2021-10-12", "close": 51.66, "volume": 69618.0}, {"date": "2021-10-13", "close": 50.61, "volume": 77174.0}, {"date": "2021-10-14", "close": 51.59, "volume": 58550.0}, {"date": "2021-10-15", "close": 51.73, "volume": 121231.0}, {"date": "2021-10-18", "close": 50.63, "volume": 87667.0}, {"date": "2021-10-19", "close": 51.59, "volume": 122886.0}, {"date": "2021-10-20", "close": 52.84, "volume": 72242.0}, {"date": "2021-10-21", "close": 52.6, "volume": 74130.0}, {"date": "2021-10-22", "close": 52.12, "volume": 58765.0}, {"date": "2021-10-25", "close": 53.18, "volume": 85401.0}, {"date": "2021-10-26", "close": 52.48, "volume": 104502.0}, {"date": "2021-10-27", "close": 51.63, "volume": 88323.0}, {"date": "2021-10-28", "close": 53.47, "volume": 199598.0}, {"date": "2021-10-29", "close": 53.38, "volume": 58985.0}, {"date": "2021-11-01", "close": 54.87, "volume": 174697.0}, {"date": "2021-11-02", "close": 55.0, "volume": 123033.0}, {"date": "2021-11-03", "close": 59.51, "volume": 195040.0}, {"date": "2021-11-04", "close": 61.5, "volume": 179269.0}, {"date": "2021-11-05", "close": 64.81, "volume": 228140.0}, {"date": "2021-11-08", "close": 74.48, "volume": 454750.0}, {"date": "2021-11-09", "close": 72.4, "volume": 180701.0}, {"date": "2021-11-10", "close": 72.38, "volume": 117846.0}, {"date": "2021-11-11", "close": 72.06, "volume": 96615.0}, {"date": "2021-11-12", "close": 71.37, "volume": 207915.0}, {"date": "2021-11-15", "close": 70.95, "volume": 101639.0}, {"date": "2021-11-16", "close": 71.43, "volume": 73938.0}, {"date": "2021-11-17", "close": 71.19, "volume": 78530.0}, {"date": "2021-11-18", "close": 70.07, "volume": 89846.0}, {"date": "2021-11-19", "close": 69.38, "volume": 61798.0}, {"date": "2021-11-22", "close": 69.84, "volume": 60945.0}, {"date": "2021-11-23", "close": 69.12, "volume": 62610.0}, {"date": "2021-11-24", "close": 68.19, "volume": 70795.0}, {"date": "2021-11-26", "close": 66.26, "volume": 90568.0}, {"date": "2021-11-29", "close": 64.45, "volume": 113566.0}, {"date": "2021-11-30", "close": 62.68, "volume": 116289.0}, {"date": "2021-12-01", "close": 61.74, "volume": 109735.0}, {"date": "2021-12-02", "close": 62.92, "volume": 97353.0}, {"date": "2021-12-03", "close": 63.97, "volume": 116778.0}, {"date": "2021-12-06", "close": 66.71, "volume": 130569.0}, {"date": "2021-12-07", "close": 68.14, "volume": 105339.0}, {"date": "2021-12-08", "close": 67.76, "volume": 124640.0}, {"date": "2021-12-09", "close": 67.6, "volume": 99990.0}, {"date": "2021-12-10", "close": 68.24, "volume": 92544.0}, {"date": "2021-12-13", "close": 69.4, "volume": 150898.0}, {"date": "2021-12-14", "close": 68.52, "volume": 119665.0}, {"date": "2021-12-15", "close": 69.28, "volume": 176480.0}, {"date": "2021-12-16", "close": 68.27, "volume": 89788.0}, {"date": "2021-12-17", "close": 69.07, "volume": 850385.0}, {"date": "2021-12-20", "close": 65.36, "volume": 193557.0}, {"date": "2021-12-21", "close": 68.9, "volume": 92962.0}, {"date": "2021-12-22", "close": 69.12, "volume": 99945.0}, {"date": "2021-12-23", "close": 69.31, "volume": 46305.0}, {"date": "2021-12-27", "close": 70.01, "volume": 68002.0}, {"date": "2021-12-28", "close": 70.51, "volume": 58520.0}, {"date": "2021-12-29", "close": 69.9, "volume": 71783.0}, {"date": "2021-12-30", "close": 68.9, "volume": 42382.0}, {"date": "2021-12-31", "close": 69.27, "volume": 66133.0}, {"date": "2022-01-03", "close": 69.79, "volume": 86291.0}, {"date": "2022-01-04", "close": 71.4, "volume": 102775.0}, {"date": "2022-01-05", "close": 70.55, "volume": 165751.0}, {"date": "2022-01-06", "close": 71.66, "volume": 103550.0}, {"date": "2022-01-07", "close": 71.52, "volume": 110389.0}, {"date": "2022-01-10", "close": 69.72, "volume": 92825.0}, {"date": "2022-01-11", "close": 70.38, "volume": 67747.0}, {"date": "2022-01-12", "close": 70.02, "volume": 65116.0}, {"date": "2022-01-13", "close": 70.98, "volume": 42611.0}, {"date": "2022-01-14", "close": 71.14, "volume": 46361.0}, {"date": "2022-01-18", "close": 70.5, "volume": 103247.0}, {"date": "2022-01-19", "close": 67.86, "volume": 89137.0}, {"date": "2022-01-20", "close": 65.14, "volume": 58406.0}, {"date": "2022-01-21", "close": 64.5, "volume": 95090.0}, {"date": "2022-01-24", "close": 65.1, "volume": 142594.0}, {"date": "2022-01-25", "close": 64.97, "volume": 108192.0}, {"date": "2022-01-26", "close": 65.16, "volume": 91204.0}, {"date": "2022-01-27", "close": 63.13, "volume": 64868.0}, {"date": "2022-01-28", "close": 63.09, "volume": 73160.0}, {"date": "2022-01-31", "close": 63.29, "volume": 227364.0}, {"date": "2022-02-01", "close": 64.83, "volume": 105279.0}, {"date": "2022-02-02", "close": 62.94, "volume": 83766.0}, {"date": "2022-02-03", "close": 62.03, "volume": 102302.0}, {"date": "2022-02-04", "close": 61.18, "volume": 68517.0}, {"date": "2022-02-07", "close": 60.99, "volume": 74150.0}, {"date": "2022-02-08", "close": 57.26, "volume": 399215.0}, {"date": "2022-02-09", "close": 56.17, "volume": 201799.0}, {"date": "2022-02-10", "close": 55.68, "volume": 150391.0}, {"date": "2022-02-11", "close": 55.16, "volume": 104111.0}, {"date": "2022-02-14", "close": 54.26, "volume": 100123.0}, {"date": "2022-02-15", "close": 55.71, "volume": 105998.0}, {"date": "2022-02-16", "close": 55.31, "volume": 73896.0}, {"date": "2022-02-17", "close": 52.38, "volume": 92413.0}, {"date": "2022-02-18", "close": 51.6, "volume": 105024.0}, {"date": "2022-02-22", "close": 50.51, "volume": 115890.0}, {"date": "2022-02-23", "close": 49.23, "volume": 138226.0}, {"date": "2022-02-24", "close": 50.29, "volume": 141269.0}, {"date": "2022-02-25", "close": 50.89, "volume": 222673.0}, {"date": "2022-02-28", "close": 49.8, "volume": 213914.0}, {"date": "2022-03-01", "close": 47.67, "volume": 266267.0}, {"date": "2022-03-02", "close": 48.2, "volume": 248903.0}, {"date": "2022-03-03", "close": 49.24, "volume": 224645.0}, {"date": "2022-03-04", "close": 47.38, "volume": 98960.0}, {"date": "2022-03-07", "close": 43.71, "volume": 196514.0}, {"date": "2022-03-08", "close": 43.5, "volume": 162980.0}, {"date": "2022-03-09", "close": 45.35, "volume": 250596.0}, {"date": "2022-03-10", "close": 44.32, "volume": 132309.0}, {"date": "2022-03-11", "close": 43.44, "volume": 345165.0}, {"date": "2022-03-14", "close": 42.74, "volume": 131761.0}, {"date": "2022-03-15", "close": 42.17, "volume": 175271.0}, {"date": "2022-03-16", "close": 44.3, "volume": 302933.0}, {"date": "2022-03-17", "close": 45.79, "volume": 98054.0}, {"date": "2022-03-18", "close": 46.2, "volume": 225471.0}, {"date": "2022-03-21", "close": 45.28, "volume": 93484.0}, {"date": "2022-03-22", "close": 44.92, "volume": 78575.0}, {"date": "2022-03-23", "close": 43.24, "volume": 114270.0}, {"date": "2022-03-24", "close": 43.39, "volume": 99326.0}, {"date": "2022-03-25", "close": 43.64, "volume": 95128.0}, {"date": "2022-03-28", "close": 43.39, "volume": 98985.0}, {"date": "2022-03-29", "close": 44.34, "volume": 126424.0}, {"date": "2022-03-30", "close": 42.8, "volume": 137560.0}, {"date": "2022-03-31", "close": 43.0, "volume": 127785.0}, {"date": "2022-04-01", "close": 42.61, "volume": 241323.0}, {"date": "2022-04-04", "close": 43.41, "volume": 94018.0}, {"date": "2022-04-05", "close": 41.41, "volume": 111301.0}, {"date": "2022-04-06", "close": 40.34, "volume": 127784.0}, {"date": "2022-04-07", "close": 40.34, "volume": 187044.0}, {"date": "2022-04-08", "close": 38.52, "volume": 189452.0}, {"date": "2022-04-11", "close": 37.95, "volume": 137923.0}, {"date": "2022-04-12", "close": 38.41, "volume": 106746.0}, {"date": "2022-04-13", "close": 38.88, "volume": 125808.0}, {"date": "2022-04-14", "close": 39.72, "volume": 213282.0}, {"date": "2022-04-18", "close": 39.43, "volume": 111219.0}, {"date": "2022-04-19", "close": 40.77, "volume": 110553.0}, {"date": "2022-04-20", "close": 40.71, "volume": 98910.0}, {"date": "2022-04-21", "close": 40.33, "volume": 135936.0}, {"date": "2022-04-22", "close": 38.35, "volume": 164068.0}, {"date": "2022-04-25", "close": 38.08, "volume": 136429.0}, {"date": "2022-04-26", "close": 36.58, "volume": 94837.0}, {"date": "2022-04-27", "close": 37.07, "volume": 142785.0}, {"date": "2022-04-28", "close": 39.58, "volume": 251985.0}, {"date": "2022-04-29", "close": 39.1, "volume": 190653.0}, {"date": "2022-05-02", "close": 39.95, "volume": 242242.0}, {"date": "2022-05-03", "close": 41.0, "volume": 195046.0}, {"date": "2022-05-04", "close": 42.57, "volume": 269219.0}, {"date": "2022-05-05", "close": 42.32, "volume": 162183.0}, {"date": "2022-05-06", "close": 42.0, "volume": 125583.0}, {"date": "2022-05-09", "close": 42.14, "volume": 123521.0}, {"date": "2022-05-10", "close": 41.25, "volume": 152136.0}, {"date": "2022-05-11", "close": 41.31, "volume": 121978.0}, {"date": "2022-05-12", "close": 41.96, "volume": 111256.0}, {"date": "2022-05-13", "close": 43.32, "volume": 158333.0}, {"date": "2022-05-16", "close": 44.27, "volume": 169701.0}, {"date": "2022-05-17", "close": 45.73, "volume": 132035.0}, {"date": "2022-05-18", "close": 44.1, "volume": 241968.0}, {"date": "2022-05-19", "close": 45.02, "volume": 157741.0}, {"date": "2022-05-20", "close": 44.3, "volume": 145846.0}, {"date": "2022-05-23", "close": 44.71, "volume": 92633.0}, {"date": "2022-05-24", "close": 45.33, "volume": 102134.0}, {"date": "2022-05-25", "close": 45.48, "volume": 90463.0}, {"date": "2022-05-26", "close": 46.4, "volume": 106236.0}, {"date": "2022-05-27", "close": 46.58, "volume": 75266.0}, {"date": "2022-05-31", "close": 46.77, "volume": 150893.0}, {"date": "2022-06-01", "close": 47.13, "volume": 125520.0}, {"date": "2022-06-02", "close": 47.94, "volume": 110423.0}, {"date": "2022-06-03", "close": 47.8, "volume": 143710.0}, {"date": "2022-06-06", "close": 48.19, "volume": 94985.0}, {"date": "2022-06-07", "close": 48.53, "volume": 84911.0}, {"date": "2022-06-08", "close": 47.34, "volume": 67593.0}, {"date": "2022-06-09", "close": 46.54, "volume": 66085.0}, {"date": "2022-06-10", "close": 45.84, "volume": 83254.0}, {"date": "2022-06-13", "close": 43.98, "volume": 83750.0}, {"date": "2022-06-14", "close": 44.46, "volume": 95479.0}, {"date": "2022-06-15", "close": 44.9, "volume": 154564.0}, {"date": "2022-06-16", "close": 42.05, "volume": 135762.0}, {"date": "2022-06-17", "close": 42.02, "volume": 159402.0}, {"date": "2022-06-21", "close": 42.39, "volume": 104584.0}, {"date": "2022-06-22", "close": 42.04, "volume": 108505.0}, {"date": "2022-06-23", "close": 41.28, "volume": 98196.0}, {"date": "2022-06-24", "close": 42.45, "volume": 218696.0}, {"date": "2022-06-27", "close": 42.16, "volume": 139197.0}, {"date": "2022-06-28", "close": 41.83, "volume": 93424.0}, {"date": "2022-06-29", "close": 40.32, "volume": 117706.0}, {"date": "2022-06-30", "close": 40.78, "volume": 113281.0}, {"date": "2022-07-01", "close": 41.5, "volume": 111652.0}, {"date": "2022-07-05", "close": 41.87, "volume": 144195.0}, {"date": "2022-07-06", "close": 40.3, "volume": 86475.0}, {"date": "2022-07-07", "close": 42.31, "volume": 59638.0}, {"date": "2022-07-08", "close": 41.3, "volume": 73636.0}, {"date": "2022-07-11", "close": 41.17, "volume": 64650.0}, {"date": "2022-07-12", "close": 42.29, "volume": 63064.0}, {"date": "2022-07-13", "close": 41.77, "volume": 66723.0}, {"date": "2022-07-14", "close": 41.56, "volume": 55106.0}, {"date": "2022-07-15", "close": 43.15, "volume": 111667.0}, {"date": "2022-07-18", "close": 43.21, "volume": 71414.0}, {"date": "2022-07-19", "close": 45.14, "volume": 134786.0}, {"date": "2022-07-20", "close": 46.96, "volume": 107501.0}, {"date": "2022-07-21", "close": 45.79, "volume": 191233.0}, {"date": "2022-07-22", "close": 44.62, "volume": 66143.0}, {"date": "2022-07-25", "close": 46.03, "volume": 64174.0}, {"date": "2022-07-26", "close": 45.52, "volume": 43125.0}, {"date": "2022-07-27", "close": 46.71, "volume": 71146.0}, {"date": "2022-07-28", "close": 46.87, "volume": 49460.0}, {"date": "2022-07-29", "close": 49.13, "volume": 70941.0}, {"date": "2022-08-01", "close": 48.96, "volume": 69773.0}, {"date": "2022-08-02", "close": 41.5, "volume": 306732.0}, {"date": "2022-08-03", "close": 41.53, "volume": 163392.0}, {"date": "2022-08-04", "close": 42.42, "volume": 82654.0}, {"date": "2022-08-05", "close": 42.32, "volume": 73063.0}, {"date": "2022-08-08", "close": 41.9, "volume": 88659.0}, {"date": "2022-08-09", "close": 41.71, "volume": 85634.0}, {"date": "2022-08-10", "close": 43.47, "volume": 70847.0}, {"date": "2022-08-11", "close": 44.43, "volume": 109247.0}, {"date": "2022-08-12", "close": 44.97, "volume": 59113.0}, {"date": "2022-08-15", "close": 45.56, "volume": 88047.0}, {"date": "2022-08-16", "close": 45.62, "volume": 82924.0}, {"date": "2022-08-17", "close": 44.51, "volume": 55601.0}, {"date": "2022-08-18", "close": 43.59, "volume": 86874.0}, {"date": "2022-08-19", "close": 42.74, "volume": 86812.0}, {"date": "2022-08-22", "close": 40.96, "volume": 110441.0}, {"date": "2022-08-23", "close": 41.17, "volume": 79282.0}, {"date": "2022-08-24", "close": 40.86, "volume": 55011.0}, {"date": "2022-08-25", "close": 41.79, "volume": 68312.0}, {"date": "2022-08-26", "close": 39.62, "volume": 69422.0}, {"date": "2022-08-29", "close": 38.34, "volume": 49016.0}, {"date": "2022-08-30", "close": 38.61, "volume": 77742.0}, {"date": "2022-08-31", "close": 38.18, "volume": 100753.0}, {"date": "2022-09-01", "close": 38.1, "volume": 95322.0}, {"date": "2022-09-02", "close": 37.64, "volume": 89739.0}, {"date": "2022-09-06", "close": 37.04, "volume": 87522.0}, {"date": "2022-09-07", "close": 38.58, "volume": 113753.0}, {"date": "2022-09-08", "close": 38.3, "volume": 81357.0}, {"date": "2022-09-09", "close": 39.78, "volume": 76088.0}, {"date": "2022-09-12", "close": 39.59, "volume": 101389.0}, {"date": "2022-09-13", "close": 37.48, "volume": 73867.0}, {"date": "2022-09-14", "close": 36.79, "volume": 44986.0}, {"date": "2022-09-15", "close": 36.63, "volume": 58022.0}, {"date": "2022-09-16", "close": 35.43, "volume": 185349.0}, {"date": "2022-09-19", "close": 36.22, "volume": 84812.0}, {"date": "2022-09-20", "close": 35.41, "volume": 40661.0}, {"date": "2022-09-21", "close": 34.79, "volume": 51250.0}, {"date": "2022-09-22", "close": 33.99, "volume": 60481.0}, {"date": "2022-09-23", "close": 33.17, "volume": 94642.0}, {"date": "2022-09-26", "close": 32.58, "volume": 100691.0}, {"date": "2022-09-27", "close": 32.08, "volume": 79124.0}, {"date": "2022-09-28", "close": 32.45, "volume": 155455.0}, {"date": "2022-09-29", "close": 31.85, "volume": 134465.0}, {"date": "2022-09-30", "close": 31.19, "volume": 167438.0}, {"date": "2022-10-03", "close": 31.64, "volume": 235657.0}, {"date": "2022-10-04", "close": 33.81, "volume": 206184.0}, {"date": "2022-10-05", "close": 33.56, "volume": 185993.0}, {"date": "2022-10-06", "close": 33.59, "volume": 136976.0}, {"date": "2022-10-07", "close": 32.16, "volume": 160290.0}, {"date": "2022-10-10", "close": 33.04, "volume": 121039.0}, {"date": "2022-10-11", "close": 33.65, "volume": 200702.0}, {"date": "2022-10-12", "close": 33.61, "volume": 88663.0}, {"date": "2022-10-13", "close": 34.59, "volume": 141395.0}, {"date": "2022-10-14", "close": 33.4, "volume": 92685.0}, {"date": "2022-10-17", "close": 34.22, "volume": 185812.0}, {"date": "2022-10-18", "close": 35.81, "volume": 188671.0}, {"date": "2022-10-19", "close": 36.13, "volume": 96621.0}, {"date": "2022-10-20", "close": 34.74, "volume": 95156.0}, {"date": "2022-10-21", "close": 36.69, "volume": 90488.0}, {"date": "2022-10-24", "close": 37.27, "volume": 68144.0}, {"date": "2022-10-25", "close": 38.57, "volume": 73205.0}, {"date": "2022-10-26", "close": 40.24, "volume": 149582.0}, {"date": "2022-10-27", "close": 41.75, "volume": 121222.0}, {"date": "2022-10-28", "close": 43.4, "volume": 175768.0}, {"date": "2022-10-31", "close": 43.65, "volume": 179699.0}, {"date": "2022-11-01", "close": 43.53, "volume": 154833.0}, {"date": "2022-11-02", "close": 40.78, "volume": 233953.0}, {"date": "2022-11-03", "close": 42.51, "volume": 146398.0}, {"date": "2022-11-04", "close": 44.07, "volume": 139972.0}, {"date": "2022-11-07", "close": 43.92, "volume": 116948.0}, {"date": "2022-11-08", "close": 44.18, "volume": 88573.0}, {"date": "2022-11-09", "close": 41.53, "volume": 111306.0}, {"date": "2022-11-10", "close": 44.31, "volume": 129943.0}, {"date": "2022-11-11", "close": 44.38, "volume": 110565.0}, {"date": "2022-11-14", "close": 43.46, "volume": 81450.0}, {"date": "2022-11-15", "close": 43.58, "volume": 97918.0}, {"date": "2022-11-16", "close": 42.34, "volume": 62036.0}, {"date": "2022-11-17", "close": 42.75, "volume": 117215.0}, {"date": "2022-11-18", "close": 42.32, "volume": 187644.0}, {"date": "2022-11-21", "close": 42.46, "volume": 97968.0}, {"date": "2022-11-22", "close": 42.59, "volume": 83279.0}, {"date": "2022-11-23", "close": 42.93, "volume": 234191.0}, {"date": "2022-11-25", "close": 44.29, "volume": 130624.0}, {"date": "2022-11-28", "close": 43.29, "volume": 184447.0}, {"date": "2022-11-29", "close": 43.51, "volume": 115710.0}, {"date": "2022-11-30", "close": 44.24, "volume": 140514.0}, {"date": "2022-12-01", "close": 43.82, "volume": 90635.0}, {"date": "2022-12-02", "close": 43.79, "volume": 69686.0}, {"date": "2022-12-05", "close": 44.16, "volume": 143626.0}, {"date": "2022-12-06", "close": 43.19, "volume": 117985.0}, {"date": "2022-12-07", "close": 42.95, "volume": 63953.0}, {"date": "2022-12-08", "close": 43.03, "volume": 67356.0}, {"date": "2022-12-09", "close": 41.66, "volume": 60197.0}, {"date": "2022-12-12", "close": 41.68, "volume": 72569.0}, {"date": "2022-12-13", "close": 43.23, "volume": 252332.0}, {"date": "2022-12-14", "close": 43.6, "volume": 111777.0}, {"date": "2022-12-15", "close": 40.28, "volume": 101131.0}, {"date": "2022-12-16", "close": 40.53, "volume": 253246.0}, {"date": "2022-12-19", "close": 40.9, "volume": 101768.0}, {"date": "2022-12-20", "close": 41.49, "volume": 60430.0}, {"date": "2022-12-21", "close": 41.49, "volume": 51233.0}, {"date": "2022-12-22", "close": 40.4, "volume": 61987.0}, {"date": "2022-12-23", "close": 41.03, "volume": 40551.0}, {"date": "2022-12-27", "close": 41.58, "volume": 63740.0}, {"date": "2022-12-28", "close": 39.98, "volume": 45019.0}, {"date": "2022-12-29", "close": 41.11, "volume": 51317.0}, {"date": "2022-12-30", "close": 40.66, "volume": 46017.0}, {"date": "2023-01-03", "close": 41.21, "volume": 80431.0}, {"date": "2023-01-04", "close": 42.07, "volume": 78406.0}, {"date": "2023-01-05", "close": 41.78, "volume": 63562.0}, {"date": "2023-01-06", "close": 36.73, "volume": 370263.0}, {"date": "2023-01-09", "close": 37.4, "volume": 248188.0}, {"date": "2023-01-10", "close": 37.23, "volume": 260966.0}, {"date": "2023-01-11", "close": 38.55, "volume": 192423.0}, {"date": "2023-01-12", "close": 38.85, "volume": 172269.0}, {"date": "2023-01-13", "close": 38.82, "volume": 111004.0}, {"date": "2023-01-17", "close": 38.58, "volume": 67417.0}, {"date": "2023-01-18", "close": 38.52, "volume": 109735.0}, {"date": "2023-01-19", "close": 37.62, "volume": 129965.0}, {"date": "2023-01-20", "close": 38.56, "volume": 118047.0}, {"date": "2023-01-23", "close": 39.29, "volume": 232833.0}, {"date": "2023-01-24", "close": 40.47, "volume": 124945.0}, {"date": "2023-01-25", "close": 42.09, "volume": 96847.0}, {"date": "2023-01-26", "close": 42.51, "volume": 56227.0}, {"date": "2023-01-27", "close": 43.67, "volume": 74847.0}, {"date": "2023-01-30", "close": 43.11, "volume": 94760.0}, {"date": "2023-01-31", "close": 44.14, "volume": 315821.0}, {"date": "2023-02-01", "close": 44.33, "volume": 114264.0}, {"date": "2023-02-02", "close": 45.33, "volume": 95354.0}, {"date": "2023-02-03", "close": 45.52, "volume": 127094.0}, {"date": "2023-02-06", "close": 44.67, "volume": 64786.0}, {"date": "2023-02-07", "close": 45.25, "volume": 72809.0}, {"date": "2023-02-08", "close": 44.93, "volume": 87738.0}, {"date": "2023-02-09", "close": 43.6, "volume": 81097.0}, {"date": "2023-02-10", "close": 43.74, "volume": 57003.0}, {"date": "2023-02-13", "close": 44.87, "volume": 60389.0}, {"date": "2023-02-14", "close": 44.68, "volume": 88754.0}, {"date": "2023-02-15", "close": 45.28, "volume": 63633.0}, {"date": "2023-02-16", "close": 44.92, "volume": 96517.0}, {"date": "2023-02-17", "close": 45.87, "volume": 83620.0}, {"date": "2023-02-21", "close": 44.04, "volume": 74562.0}, {"date": "2023-02-22", "close": 44.34, "volume": 103537.0}, {"date": "2023-02-23", "close": 45.36, "volume": 61886.0}, {"date": "2023-02-24", "close": 44.54, "volume": 100458.0}, {"date": "2023-02-27", "close": 44.98, "volume": 121402.0}, {"date": "2023-02-28", "close": 45.03, "volume": 89757.0}, {"date": "2023-03-01", "close": 47.13, "volume": 91345.0}, {"date": "2023-03-02", "close": 48.87, "volume": 81644.0}, {"date": "2023-03-03", "close": 49.27, "volume": 96132.0}, {"date": "2023-03-06", "close": 46.85, "volume": 148410.0}, {"date": "2023-03-07", "close": 45.18, "volume": 91664.0}, {"date": "2023-03-08", "close": 45.97, "volume": 89785.0}, {"date": "2023-03-09", "close": 44.54, "volume": 85352.0}, {"date": "2023-03-10", "close": 42.39, "volume": 121013.0}, {"date": "2023-03-13", "close": 40.59, "volume": 108578.0}, {"date": "2023-03-14", "close": 41.35, "volume": 163312.0}, {"date": "2023-03-15", "close": 39.66, "volume": 128733.0}, {"date": "2023-03-16", "close": 39.68, "volume": 127894.0}, {"date": "2023-03-17", "close": 37.85, "volume": 430501.0}, {"date": "2023-03-20", "close": 38.82, "volume": 187999.0}, {"date": "2023-03-21", "close": 39.64, "volume": 147405.0}, {"date": "2023-03-22", "close": 39.28, "volume": 105313.0}, {"date": "2023-03-23", "close": 38.72, "volume": 86761.0}, {"date": "2023-03-24", "close": 38.39, "volume": 107438.0}, {"date": "2023-03-27", "close": 39.21, "volume": 65148.0}, {"date": "2023-03-28", "close": 39.97, "volume": 77148.0}, {"date": "2023-03-29", "close": 40.29, "volume": 70456.0}, {"date": "2023-03-30", "close": 40.5, "volume": 60209.0}, {"date": "2023-03-31", "close": 41.25, "volume": 113383.0}, {"date": "2023-04-03", "close": 41.43, "volume": 87386.0}, {"date": "2023-04-04", "close": 39.33, "volume": 86044.0}, {"date": "2023-04-05", "close": 38.63, "volume": 66767.0}, {"date": "2023-04-06", "close": 38.43, "volume": 76954.0}, {"date": "2023-04-10", "close": 39.27, "volume": 117722.0}, {"date": "2023-04-11", "close": 40.07, "volume": 56378.0}, {"date": "2023-04-12", "close": 40.81, "volume": 52375.0}, {"date": "2023-04-13", "close": 40.97, "volume": 47374.0}, {"date": "2023-04-14", "close": 41.05, "volume": 47879.0}, {"date": "2023-04-17", "close": 41.5, "volume": 36741.0}, {"date": "2023-04-18", "close": 41.69, "volume": 49502.0}, {"date": "2023-04-19", "close": 41.1, "volume": 68992.0}, {"date": "2023-04-20", "close": 41.18, "volume": 70537.0}, {"date": "2023-04-21", "close": 40.95, "volume": 104103.0}, {"date": "2023-04-24", "close": 41.32, "volume": 36517.0}, {"date": "2023-04-25", "close": 40.49, "volume": 153071.0}, {"date": "2023-04-26", "close": 40.11, "volume": 62721.0}, {"date": "2023-04-27", "close": 40.62, "volume": 49453.0}, {"date": "2023-04-28", "close": 41.28, "volume": 82613.0}, {"date": "2023-05-01", "close": 41.52, "volume": 48116.0}, {"date": "2023-05-02", "close": 41.59, "volume": 106298.0}, {"date": "2023-05-03", "close": 43.7, "volume": 145118.0}, {"date": "2023-05-04", "close": 40.44, "volume": 183945.0}, {"date": "2023-05-05", "close": 42.12, "volume": 130766.0}, {"date": "2023-05-08", "close": 41.42, "volume": 79374.0}, {"date": "2023-05-09", "close": 40.65, "volume": 68658.0}, {"date": "2023-05-10", "close": 40.04, "volume": 52013.0}, {"date": "2023-05-11", "close": 39.16, "volume": 62110.0}, {"date": "2023-05-12", "close": 38.76, "volume": 55433.0}, {"date": "2023-05-15", "close": 38.67, "volume": 68000.0}, {"date": "2023-05-16", "close": 37.77, "volume": 53300.0}, {"date": "2023-05-17", "close": 39.11, "volume": 117369.0}, {"date": "2023-05-18", "close": 39.44, "volume": 67615.0}, {"date": "2023-05-19", "close": 39.29, "volume": 63610.0}, {"date": "2023-05-22", "close": 39.04, "volume": 57019.0}, {"date": "2023-05-23", "close": 39.24, "volume": 62932.0}, {"date": "2023-05-24", "close": 38.05, "volume": 48415.0}, {"date": "2023-05-25", "close": 37.92, "volume": 57834.0}, {"date": "2023-05-26", "close": 38.37, "volume": 41971.0}, {"date": "2023-05-30", "close": 37.75, "volume": 45278.0}, {"date": "2023-05-31", "close": 36.86, "volume": 104965.0}, {"date": "2023-06-01", "close": 38.36, "volume": 90797.0}, {"date": "2023-06-02", "close": 41.78, "volume": 106132.0}, {"date": "2023-06-05", "close": 40.54, "volume": 76458.0}, {"date": "2023-06-06", "close": 42.62, "volume": 84099.0}, {"date": "2023-06-07", "close": 44.17, "volume": 123546.0}, {"date": "2023-06-08", "close": 43.54, "volume": 83810.0}, {"date": "2023-06-09", "close": 43.45, "volume": 83292.0}, {"date": "2023-06-12", "close": 44.72, "volume": 81451.0}, {"date": "2023-06-13", "close": 45.7, "volume": 87952.0}, {"date": "2023-06-14", "close": 45.41, "volume": 107369.0}, {"date": "2023-06-15", "close": 44.57, "volume": 93196.0}, {"date": "2023-06-16", "close": 43.96, "volume": 259937.0}, {"date": "2023-06-20", "close": 43.91, "volume": 55590.0}, {"date": "2023-06-21", "close": 44.28, "volume": 66956.0}, {"date": "2023-06-22", "close": 44.11, "volume": 64547.0}, {"date": "2023-06-23", "close": 42.96, "volume": 141780.0}, {"date": "2023-06-26", "close": 43.19, "volume": 78343.0}, {"date": "2023-06-27", "close": 43.88, "volume": 40770.0}, {"date": "2023-06-28", "close": 43.71, "volume": 37495.0}, {"date": "2023-06-29", "close": 45.01, "volume": 46669.0}, {"date": "2023-06-30", "close": 45.44, "volume": 51367.0}, {"date": "2023-07-03", "close": 45.48, "volume": 25853.0}, {"date": "2023-07-05", "close": 43.79, "volume": 65678.0}, {"date": "2023-07-06", "close": 42.77, "volume": 52409.0}, {"date": "2023-07-07", "close": 43.11, "volume": 50055.0}, {"date": "2023-07-10", "close": 43.55, "volume": 43379.0}, {"date": "2023-07-11", "close": 44.45, "volume": 50287.0}, {"date": "2023-07-12", "close": 45.22, "volume": 70640.0}, {"date": "2023-07-13", "close": 46.06, "volume": 49878.0}, {"date": "2023-07-14", "close": 46.7, "volume": 59881.0}, {"date": "2023-07-17", "close": 46.99, "volume": 99017.0}, {"date": "2023-07-18", "close": 47.39, "volume": 99722.0}, {"date": "2023-07-19", "close": 47.33, "volume": 82924.0}, {"date": "2023-07-20", "close": 47.65, "volume": 60783.0}, {"date": "2023-07-21", "close": 47.2, "volume": 111424.0}, {"date": "2023-07-24", "close": 47.71, "volume": 62737.0}, {"date": "2023-07-25", "close": 47.88, "volume": 40151.0}, {"date": "2023-07-26", "close": 47.4, "volume": 66839.0}, {"date": "2023-07-27", "close": 47.62, "volume": 42648.0}, {"date": "2023-07-28", "close": 48.26, "volume": 50480.0}, {"date": "2023-07-31", "close": 49.4, "volume": 63065.0}, {"date": "2023-08-01", "close": 51.24, "volume": 115304.0}, {"date": "2023-08-02", "close": 53.35, "volume": 105871.0}, {"date": "2023-08-03", "close": 52.53, "volume": 152865.0}, {"date": "2023-08-04", "close": 52.25, "volume": 161436.0}, {"date": "2023-08-07", "close": 53.55, "volume": 99993.0}, {"date": "2023-08-08", "close": 53.46, "volume": 92496.0}, {"date": "2023-08-09", "close": 53.07, "volume": 52083.0}, {"date": "2023-08-10", "close": 52.41, "volume": 49591.0}, {"date": "2023-08-11", "close": 52.8, "volume": 46308.0}, {"date": "2023-08-14", "close": 52.37, "volume": 46495.0}, {"date": "2023-08-15", "close": 52.25, "volume": 70268.0}, {"date": "2023-08-16", "close": 52.24, "volume": 93352.0}, {"date": "2023-08-17", "close": 52.35, "volume": 107422.0}, {"date": "2023-08-18", "close": 52.27, "volume": 68941.0}, {"date": "2023-08-21", "close": 51.76, "volume": 74314.0}, {"date": "2023-08-22", "close": 51.94, "volume": 58417.0}, {"date": "2023-08-23", "close": 52.78, "volume": 48438.0}, {"date": "2023-08-24", "close": 52.12, "volume": 138724.0}, {"date": "2023-08-25", "close": 52.01, "volume": 45307.0}, {"date": "2023-08-28", "close": 52.64, "volume": 89258.0}, {"date": "2023-08-29", "close": 52.53, "volume": 72080.0}, {"date": "2023-08-30", "close": 54.41, "volume": 87378.0}, {"date": "2023-08-31", "close": 54.82, "volume": 111868.0}, {"date": "2023-09-01", "close": 54.62, "volume": 89656.0}, {"date": "2023-09-05", "close": 49.55, "volume": 157972.0}, {"date": "2023-09-06", "close": 50.51, "volume": 176270.0}, {"date": "2023-09-07", "close": 49.63, "volume": 173053.0}, {"date": "2023-09-08", "close": 48.88, "volume": 103792.0}, {"date": "2023-09-11", "close": 49.89, "volume": 235518.0}, {"date": "2023-09-12", "close": 49.02, "volume": 79197.0}, {"date": "2023-09-13", "close": 48.23, "volume": 165037.0}, {"date": "2023-09-14", "close": 48.81, "volume": 115435.0}, {"date": "2023-09-15", "close": 48.18, "volume": 485880.0}, {"date": "2023-09-18", "close": 48.75, "volume": 66920.0}, {"date": "2023-09-19", "close": 49.03, "volume": 84989.0}, {"date": "2023-09-20", "close": 48.5, "volume": 49624.0}, {"date": "2023-09-21", "close": 47.59, "volume": 75125.0}, {"date": "2023-09-22", "close": 47.34, "volume": 89334.0}, {"date": "2023-09-25", "close": 47.12, "volume": 55912.0}, {"date": "2023-09-26", "close": 46.51, "volume": 66302.0}, {"date": "2023-09-27", "close": 47.44, "volume": 83701.0}, {"date": "2023-09-28", "close": 48.03, "volume": 145627.0}, {"date": "2023-09-29", "close": 47.11, "volume": 91920.0}, {"date": "2023-10-02", "close": 46.58, "volume": 95344.0}, {"date": "2023-10-03", "close": 45.76, "volume": 60219.0}, {"date": "2023-10-04", "close": 45.25, "volume": 76297.0}, {"date": "2023-10-05", "close": 44.72, "volume": 83484.0}, {"date": "2023-10-06", "close": 45.11, "volume": 123937.0}, {"date": "2023-10-09", "close": 45.87, "volume": 66976.0}, {"date": "2023-10-10", "close": 46.18, "volume": 57632.0}, {"date": "2023-10-11", "close": 46.38, "volume": 59707.0}, {"date": "2023-10-12", "close": 45.76, "volume": 43740.0}, {"date": "2023-10-13", "close": 43.96, "volume": 58561.0}, {"date": "2023-10-16", "close": 44.96, "volume": 92061.0}, {"date": "2023-10-17", "close": 45.51, "volume": 103484.0}, {"date": "2023-10-18", "close": 43.33, "volume": 66851.0}, {"date": "2023-10-19", "close": 42.74, "volume": 100857.0}, {"date": "2023-10-20", "close": 42.2, "volume": 181055.0}, {"date": "2023-10-23", "close": 41.24, "volume": 125962.0}, {"date": "2023-10-24", "close": 41.34, "volume": 150993.0}, {"date": "2023-10-25", "close": 40.72, "volume": 120216.0}, {"date": "2023-10-26", "close": 40.62, "volume": 130839.0}, {"date": "2023-10-27", "close": 39.08, "volume": 130692.0}, {"date": "2023-10-30", "close": 40.2, "volume": 156723.0}, {"date": "2023-10-31", "close": 40.04, "volume": 152112.0}, {"date": "2023-11-01", "close": 31.15, "volume": 498387.0}, {"date": "2023-11-02", "close": 29.81, "volume": 479255.0}, {"date": "2023-11-03", "close": 31.15, "volume": 230990.0}, {"date": "2023-11-06", "close": 31.5, "volume": 176964.0}, {"date": "2023-11-07", "close": 31.8, "volume": 142143.0}, {"date": "2023-11-08", "close": 30.52, "volume": 140211.0}, {"date": "2023-11-09", "close": 29.91, "volume": 193361.0}, {"date": "2023-11-10", "close": 31.22, "volume": 171603.0}, {"date": "2023-11-13", "close": 31.09, "volume": 127573.0}, {"date": "2023-11-14", "close": 32.28, "volume": 378761.0}, {"date": "2023-11-15", "close": 32.31, "volume": 143739.0}, {"date": "2023-11-16", "close": 31.67, "volume": 103104.0}, {"date": "2023-11-17", "close": 32.36, "volume": 249807.0}, {"date": "2023-11-20", "close": 32.19, "volume": 137525.0}, {"date": "2023-11-21", "close": 31.79, "volume": 75269.0}, {"date": "2023-11-22", "close": 31.77, "volume": 126474.0}, {"date": "2023-11-24", "close": 32.08, "volume": 34194.0}, {"date": "2023-11-27", "close": 31.83, "volume": 80383.0}, {"date": "2023-11-28", "close": 31.04, "volume": 87198.0}, {"date": "2023-11-29", "close": 31.27, "volume": 207072.0}, {"date": "2023-11-30", "close": 31.09, "volume": 183115.0}, {"date": "2023-12-01", "close": 32.17, "volume": 180585.0}, {"date": "2023-12-04", "close": 32.47, "volume": 242352.0}, {"date": "2023-12-05", "close": 31.42, "volume": 115795.0}, {"date": "2023-12-06", "close": 31.74, "volume": 131323.0}, {"date": "2023-12-07", "close": 31.87, "volume": 135750.0}, {"date": "2023-12-08", "close": 31.74, "volume": 107738.0}, {"date": "2023-12-11", "close": 32.35, "volume": 237974.0}, {"date": "2023-12-12", "close": 33.2, "volume": 146178.0}, {"date": "2023-12-13", "close": 34.62, "volume": 183880.0}, {"date": "2023-12-14", "close": 37.5, "volume": 251209.0}, {"date": "2023-12-15", "close": 37.47, "volume": 836089.0}, {"date": "2023-12-18", "close": 36.94, "volume": 234665.0}, {"date": "2023-12-19", "close": 38.34, "volume": 198544.0}, {"date": "2023-12-20", "close": 37.28, "volume": 152810.0}, {"date": "2023-12-21", "close": 37.48, "volume": 152687.0}, {"date": "2023-12-22", "close": 37.49, "volume": 99413.0}, {"date": "2023-12-26", "close": 37.9, "volume": 82494.0}, {"date": "2023-12-27", "close": 37.38, "volume": 74068.0}, {"date": "2023-12-28", "close": 37.43, "volume": 91096.0}, {"date": "2023-12-29", "close": 37.2, "volume": 126961.0}, {"date": "2024-01-02", "close": 35.83, "volume": 109184.0}, {"date": "2024-01-03", "close": 35.11, "volume": 165501.0}, {"date": "2024-01-04", "close": 35.18, "volume": 191168.0}, {"date": "2024-01-05", "close": 34.9, "volume": 204925.0}, {"date": "2024-01-08", "close": 35.26, "volume": 122034.0}, {"date": "2024-01-09", "close": 34.21, "volume": 82287.0}, {"date": "2024-01-10", "close": 34.3, "volume": 78602.0}, {"date": "2024-01-11", "close": 34.56, "volume": 126048.0}, {"date": "2024-01-12", "close": 34.17, "volume": 48419.0}, {"date": "2024-01-16", "close": 33.75, "volume": 203333.0}, {"date": "2024-01-17", "close": 32.99, "volume": 168087.0}, {"date": "2024-01-18", "close": 33.81, "volume": 86260.0}, {"date": "2024-01-19", "close": 33.83, "volume": 152561.0}, {"date": "2024-01-22", "close": 35.15, "volume": 112431.0}, {"date": "2024-01-23", "close": 34.95, "volume": 144824.0}, {"date": "2024-01-24", "close": 35.12, "volume": 109270.0}, {"date": "2024-01-25", "close": 36.24, "volume": 107612.0}, {"date": "2024-01-26", "close": 35.88, "volume": 89978.0}, {"date": "2024-01-29", "close": 36.29, "volume": 101611.0}, {"date": "2024-01-30", "close": 35.88, "volume": 97095.0}, {"date": "2024-01-31", "close": 35.6, "volume": 266665.0}, {"date": "2024-02-01", "close": 35.88, "volume": 98018.0}, {"date": "2024-02-02", "close": 36.05, "volume": 78080.0}, {"date": "2024-02-05", "close": 35.1, "volume": 87482.0}, {"date": "2024-02-06", "close": 35.4, "volume": 77816.0}, {"date": "2024-02-07", "close": 34.84, "volume": 70994.0}, {"date": "2024-02-08", "close": 35.41, "volume": 88652.0}, {"date": "2024-02-09", "close": 35.16, "volume": 69424.0}, {"date": "2024-02-12", "close": 36.31, "volume": 85023.0}, {"date": "2024-02-13", "close": 33.89, "volume": 119884.0}, {"date": "2024-02-14", "close": 34.82, "volume": 107884.0}, {"date": "2024-02-15", "close": 35.88, "volume": 303803.0}, {"date": "2024-02-16", "close": 35.69, "volume": 104288.0}, {"date": "2024-02-20", "close": 34.88, "volume": 72268.0}, {"date": "2024-02-21", "close": 35.28, "volume": 136945.0}, {"date": "2024-02-22", "close": 34.94, "volume": 100138.0}, {"date": "2024-02-23", "close": 35.22, "volume": 64900.0}, {"date": "2024-02-26", "close": 35.38, "volume": 76096.0}, {"date": "2024-02-27", "close": 36.33, "volume": 175313.0}, {"date": "2024-02-28", "close": 38.68, "volume": 241464.0}, {"date": "2024-02-29", "close": 40.6, "volume": 345422.0}, {"date": "2024-03-01", "close": 40.7, "volume": 284009.0}, {"date": "2024-03-04", "close": 40.65, "volume": 182160.0}, {"date": "2024-03-05", "close": 40.77, "volume": 183142.0}, {"date": "2024-03-06", "close": 41.68, "volume": 138930.0}, {"date": "2024-03-07", "close": 42.21, "volume": 145475.0}, {"date": "2024-03-08", "close": 41.78, "volume": 167041.0}, {"date": "2024-03-11", "close": 40.43, "volume": 120994.0}, {"date": "2024-03-12", "close": 39.94, "volume": 171331.0}, {"date": "2024-03-13", "close": 40.37, "volume": 126418.0}, {"date": "2024-03-14", "close": 40.04, "volume": 116142.0}, {"date": "2024-03-15", "close": 40.64, "volume": 404546.0}, {"date": "2024-03-18", "close": 40.01, "volume": 130790.0}, {"date": "2024-03-19", "close": 40.62, "volume": 72561.0}, {"date": "2024-03-20", "close": 41.4, "volume": 108521.0}, {"date": "2024-03-21", "close": 42.22, "volume": 114650.0}, {"date": "2024-03-22", "close": 41.99, "volume": 119036.0}, {"date": "2024-03-25", "close": 42.11, "volume": 68959.0}, {"date": "2024-03-26", "close": 42.27, "volume": 76022.0}, {"date": "2024-03-27", "close": 43.47, "volume": 75211.0}, {"date": "2024-03-28", "close": 43.71, "volume": 111583.0}, {"date": "2024-04-01", "close": 42.73, "volume": 122605.0}, {"date": "2024-04-02", "close": 42.69, "volume": 141763.0}, {"date": "2024-04-03", "close": 43.87, "volume": 91575.0}, {"date": "2024-04-04", "close": 43.56, "volume": 106008.0}, {"date": "2024-04-05", "close": 44.45, "volume": 118663.0}, {"date": "2024-04-08", "close": 44.02, "volume": 59491.0}, {"date": "2024-04-09", "close": 44.04, "volume": 55659.0}, {"date": "2024-04-10", "close": 43.26, "volume": 124615.0}, {"date": "2024-04-11", "close": 43.56, "volume": 78630.0}, {"date": "2024-04-12", "close": 42.49, "volume": 62539.0}, {"date": "2024-04-15", "close": 42.41, "volume": 75327.0}, {"date": "2024-04-16", "close": 42.2, "volume": 60654.0}, {"date": "2024-04-17", "close": 41.73, "volume": 155341.0}, {"date": "2024-04-18", "close": 41.88, "volume": 128209.0}, {"date": "2024-04-19", "close": 42.77, "volume": 277525.0}, {"date": "2024-04-22", "close": 42.94, "volume": 111529.0}, {"date": "2024-04-23", "close": 43.1, "volume": 81181.0}, {"date": "2024-04-24", "close": 43.96, "volume": 181597.0}, {"date": "2024-04-25", "close": 42.48, "volume": 131484.0}, {"date": "2024-04-26", "close": 42.64, "volume": 97436.0}, {"date": "2024-04-29", "close": 42.92, "volume": 106355.0}, {"date": "2024-04-30", "close": 41.8, "volume": 230790.0}, {"date": "2024-05-01", "close": 33.77, "volume": 627440.0}, {"date": "2024-05-02", "close": 33.16, "volume": 474547.0}, {"date": "2024-05-03", "close": 32.38, "volume": 459410.0}, {"date": "2024-05-06", "close": 32.64, "volume": 282899.0}, {"date": "2024-05-07", "close": 33.34, "volume": 308293.0}, {"date": "2024-05-08", "close": 33.79, "volume": 186764.0}, {"date": "2024-05-09", "close": 34.89, "volume": 199516.0}, {"date": "2024-05-10", "close": 34.82, "volume": 170525.0}, {"date": "2024-05-13", "close": 34.5, "volume": 199439.0}, {"date": "2024-05-14", "close": 35.01, "volume": 169234.0}, {"date": "2024-05-15", "close": 35.2, "volume": 154042.0}, {"date": "2024-05-16", "close": 33.55, "volume": 189691.0}, {"date": "2024-05-17", "close": 33.49, "volume": 188515.0}, {"date": "2024-05-20", "close": 33.54, "volume": 117449.0}, {"date": "2024-05-21", "close": 33.56, "volume": 129896.0}, {"date": "2024-05-22", "close": 33.97, "volume": 194527.0}, {"date": "2024-05-23", "close": 33.5, "volume": 128238.0}, {"date": "2024-05-24", "close": 33.23, "volume": 95960.0}, {"date": "2024-05-28", "close": 32.74, "volume": 102573.0}, {"date": "2024-05-29", "close": 31.73, "volume": 89139.0}, {"date": "2024-05-30", "close": 32.18, "volume": 118320.0}, {"date": "2024-05-31", "close": 32.49, "volume": 152098.0}, {"date": "2024-06-03", "close": 31.58, "volume": 105358.0}, {"date": "2024-06-04", "close": 31.12, "volume": 181903.0}, {"date": "2024-06-05", "close": 31.36, "volume": 156795.0}, {"date": "2024-06-06", "close": 31.24, "volume": 81177.0}, {"date": "2024-06-07", "close": 31.04, "volume": 151312.0}, {"date": "2024-06-10", "close": 31.29, "volume": 80181.0}, {"date": "2024-06-11", "close": 31.4, "volume": 107808.0}, {"date": "2024-06-12", "close": 31.63, "volume": 82849.0}, {"date": "2024-06-13", "close": 31.29, "volume": 180180.0}, {"date": "2024-06-14", "close": 30.31, "volume": 138693.0}, {"date": "2024-06-17", "close": 30.52, "volume": 196604.0}, {"date": "2024-06-18", "close": 30.02, "volume": 144169.0}, {"date": "2024-06-20", "close": 29.96, "volume": 132991.0}, {"date": "2024-06-21", "close": 30.22, "volume": 628570.0}, {"date": "2024-06-24", "close": 29.93, "volume": 150388.0}, {"date": "2024-06-25", "close": 29.41, "volume": 179374.0}, {"date": "2024-06-26", "close": 29.38, "volume": 101839.0}, {"date": "2024-06-27", "close": 29.36, "volume": 124430.0}, {"date": "2024-06-28", "close": 29.66, "volume": 367905.0}, {"date": "2024-07-01", "close": 28.82, "volume": 169207.0}, {"date": "2024-07-02", "close": 29.16, "volume": 125989.0}, {"date": "2024-07-03", "close": 29.38, "volume": 45639.0}, {"date": "2024-07-05", "close": 29.24, "volume": 135193.0}, {"date": "2024-07-08", "close": 29.02, "volume": 96560.0}, {"date": "2024-07-09", "close": 28.71, "volume": 135420.0}, {"date": "2024-07-10", "close": 29.56, "volume": 110980.0}, {"date": "2024-07-11", "close": 30.99, "volume": 183967.0}, {"date": "2024-07-12", "close": 31.45, "volume": 195419.0}, {"date": "2024-07-15", "close": 31.99, "volume": 230838.0}, {"date": "2024-07-16", "close": 34.32, "volume": 199870.0}, {"date": "2024-07-17", "close": 34.06, "volume": 173326.0}, {"date": "2024-07-18", "close": 33.71, "volume": 113151.0}, {"date": "2024-07-19", "close": 33.27, "volume": 303393.0}, {"date": "2024-07-22", "close": 34.02, "volume": 132397.0}, {"date": "2024-07-23", "close": 34.95, "volume": 156109.0}, {"date": "2024-07-24", "close": 33.32, "volume": 117218.0}, {"date": "2024-07-25", "close": 34.56, "volume": 176824.0}, {"date": "2024-07-26", "close": 35.24, "volume": 160221.0}, {"date": "2024-07-29", "close": 34.72, "volume": 111379.0}, {"date": "2024-07-30", "close": 34.97, "volume": 94121.0}, {"date": "2024-07-31", "close": 35.09, "volume": 191169.0}, {"date": "2024-08-01", "close": 33.47, "volume": 118265.0}, {"date": "2024-08-02", "close": 32.07, "volume": 143092.0}, {"date": "2024-08-05", "close": 31.12, "volume": 174308.0}, {"date": "2024-08-06", "close": 31.33, "volume": 244162.0}, {"date": "2024-08-07", "close": 31.23, "volume": 198376.0}, {"date": "2024-08-08", "close": 31.74, "volume": 123014.0}, {"date": "2024-08-09", "close": 31.78, "volume": 93614.0}, {"date": "2024-08-12", "close": 31.55, "volume": 119841.0}, {"date": "2024-08-13", "close": 32.59, "volume": 118664.0}, {"date": "2024-08-14", "close": 32.0, "volume": 155743.0}, {"date": "2024-08-15", "close": 33.02, "volume": 77553.0}, {"date": "2024-08-16", "close": 32.86, "volume": 391482.0}, {"date": "2024-08-19", "close": 32.93, "volume": 113824.0}, {"date": "2024-08-20", "close": 32.35, "volume": 66077.0}, {"date": "2024-08-21", "close": 32.78, "volume": 102571.0}, {"date": "2024-08-22", "close": 32.67, "volume": 69356.0}, {"date": "2024-08-23", "close": 34.03, "volume": 124135.0}, {"date": "2024-08-26", "close": 34.56, "volume": 159919.0}, {"date": "2024-08-27", "close": 33.68, "volume": 103903.0}, {"date": "2024-08-28", "close": 33.73, "volume": 80817.0}, {"date": "2024-08-29", "close": 33.98, "volume": 85520.0}, {"date": "2024-08-30", "close": 33.83, "volume": 99085.0}, {"date": "2024-09-03", "close": 31.84, "volume": 129274.0}, {"date": "2024-09-04", "close": 31.32, "volume": 81426.0}, {"date": "2024-09-05", "close": 30.82, "volume": 236763.0}, {"date": "2024-09-06", "close": 30.4, "volume": 131410.0}, {"date": "2024-09-09", "close": 30.28, "volume": 155027.0}, {"date": "2024-09-10", "close": 30.13, "volume": 150683.0}, {"date": "2024-09-11", "close": 30.28, "volume": 144712.0}, {"date": "2024-09-12", "close": 30.34, "volume": 132249.0}, {"date": "2024-09-13", "close": 31.31, "volume": 112697.0}, {"date": "2024-09-16", "close": 31.77, "volume": 150629.0}, {"date": "2024-09-17", "close": 32.0, "volume": 133507.0}, {"date": "2024-09-18", "close": 32.11, "volume": 141514.0}, {"date": "2024-09-19", "close": 32.64, "volume": 137434.0}, {"date": "2024-09-20", "close": 31.9, "volume": 483986.0}, {"date": "2024-09-23", "close": 31.72, "volume": 108627.0}, {"date": "2024-09-24", "close": 31.7, "volume": 99958.0}, {"date": "2024-09-25", "close": 31.13, "volume": 93224.0}, {"date": "2024-09-26", "close": 31.39, "volume": 128027.0}, {"date": "2024-09-27", "close": 31.7, "volume": 151675.0}, {"date": "2024-09-30", "close": 31.94, "volume": 264827.0}, {"date": "2024-10-01", "close": 30.98, "volume": 111579.0}, {"date": "2024-10-02", "close": 30.86, "volume": 109471.0}, {"date": "2024-10-03", "close": 30.29, "volume": 145313.0}, {"date": "2024-10-04", "close": 30.97, "volume": 68755.0}, {"date": "2024-10-07", "close": 30.77, "volume": 106190.0}, {"date": "2024-10-08", "close": 30.3, "volume": 83860.0}, {"date": "2024-10-09", "close": 30.67, "volume": 88297.0}, {"date": "2024-10-10", "close": 30.54, "volume": 111479.0}, {"date": "2024-10-11", "close": 31.94, "volume": 70342.0}, {"date": "2024-10-14", "close": 32.2, "volume": 52047.0}, {"date": "2024-10-15", "close": 31.87, "volume": 83015.0}, {"date": "2024-10-16", "close": 31.75, "volume": 180740.0}, {"date": "2024-10-17", "close": 32.65, "volume": 137612.0}, {"date": "2024-10-18", "close": 32.22, "volume": 518348.0}, {"date": "2024-10-21", "close": 31.62, "volume": 111854.0}, {"date": "2024-10-22", "close": 31.13, "volume": 65805.0}, {"date": "2024-10-23", "close": 30.68, "volume": 129598.0}, {"date": "2024-10-24", "close": 30.45, "volume": 154676.0}, {"date": "2024-10-25", "close": 31.05, "volume": 75342.0}, {"date": "2024-10-28", "close": 31.83, "volume": 101275.0}, {"date": "2024-10-29", "close": 31.57, "volume": 112912.0}, {"date": "2024-10-30", "close": 32.39, "volume": 102642.0}, {"date": "2024-10-31", "close": 31.78, "volume": 95290.0}, {"date": "2024-11-01", "close": 32.01, "volume": 195532.0}, {"date": "2024-11-04", "close": 32.37, "volume": 151295.0}, {"date": "2024-11-05", "close": 33.28, "volume": 396500.0}, {"date": "2024-11-06", "close": 38.06, "volume": 372676.0}, {"date": "2024-11-07", "close": 37.13, "volume": 196655.0}, {"date": "2024-11-08", "close": 37.82, "volume": 233930.0}, {"date": "2024-11-11", "close": 38.91, "volume": 157808.0}, {"date": "2024-11-12", "close": 38.07, "volume": 127908.0}, {"date": "2024-11-13", "close": 37.51, "volume": 179035.0}, {"date": "2024-11-14", "close": 37.28, "volume": 124329.0}, {"date": "2024-11-15", "close": 36.72, "volume": 74636.0}, {"date": "2024-11-18", "close": 36.61, "volume": 75407.0}, {"date": "2024-11-19", "close": 36.0, "volume": 75427.0}, {"date": "2024-11-20", "close": 35.99, "volume": 94759.0}, {"date": "2024-11-21", "close": 37.01, "volume": 102335.0}, {"date": "2024-11-22", "close": 38.25, "volume": 104921.0}, {"date": "2024-11-25", "close": 38.89, "volume": 132445.0}, {"date": "2024-11-26", "close": 38.28, "volume": 186383.0}, {"date": "2024-11-27", "close": 38.34, "volume": 94270.0}, {"date": "2024-11-29", "close": 38.61, "volume": 72900.0}, {"date": "2024-12-02", "close": 39.05, "volume": 112102.0}, {"date": "2024-12-03", "close": 38.89, "volume": 94073.0}, {"date": "2024-12-04", "close": 39.22, "volume": 109707.0}, {"date": "2024-12-05", "close": 37.99, "volume": 91039.0}, {"date": "2024-12-06", "close": 37.67, "volume": 61316.0}, {"date": "2024-12-09", "close": 38.06, "volume": 96514.0}, {"date": "2024-12-10", "close": 38.14, "volume": 145746.0}, {"date": "2024-12-11", "close": 38.2, "volume": 157111.0}, {"date": "2024-12-12", "close": 37.29, "volume": 95974.0}, {"date": "2024-12-13", "close": 37.1, "volume": 69176.0}, {"date": "2024-12-16", "close": 36.51, "volume": 82991.0}, {"date": "2024-12-17", "close": 35.94, "volume": 121038.0}, {"date": "2024-12-18", "close": 34.32, "volume": 121905.0}, {"date": "2024-12-19", "close": 34.09, "volume": 105049.0}, {"date": "2024-12-20", "close": 33.29, "volume": 557454.0}, {"date": "2024-12-23", "close": 32.95, "volume": 100437.0}, {"date": "2024-12-24", "close": 33.15, "volume": 37489.0}, {"date": "2024-12-26", "close": 33.8, "volume": 62506.0}, {"date": "2024-12-27", "close": 33.22, "volume": 71263.0}, {"date": "2024-12-30", "close": 33.11, "volume": 91811.0}, {"date": "2024-12-31", "close": 33.6, "volume": 99275.0}, {"date": "2025-01-02", "close": 32.78, "volume": 75718.0}, {"date": "2025-01-03", "close": 33.29, "volume": 85549.0}, {"date": "2025-01-06", "close": 33.22, "volume": 96730.0}, {"date": "2025-01-07", "close": 32.66, "volume": 106259.0}, {"date": "2025-01-08", "close": 32.6, "volume": 71585.0}, {"date": "2025-01-10", "close": 31.395, "volume": 89306.0}, {"date": "2025-01-13", "close": 31.31, "volume": 596510.0}, {"date": "2025-01-14", "close": 32.46, "volume": 1023404.0}, {"date": "2025-01-15", "close": 33.22, "volume": 308831.0}, {"date": "2025-01-16", "close": 33.81, "volume": 199228.0}, {"date": "2025-01-17", "close": 33.85, "volume": 230368.0}, {"date": "2025-01-21", "close": 35.1, "volume": 116770.0}, {"date": "2025-01-22", "close": 34.92, "volume": 156427.0}, {"date": "2025-01-23", "close": 35.15, "volume": 122249.0}, {"date": "2025-01-24", "close": 35.99, "volume": 133157.0}, {"date": "2025-01-27", "close": 35.21, "volume": 124326.0}, {"date": "2025-01-28", "close": 34.95, "volume": 98177.0}, {"date": "2025-01-29", "close": 34.99, "volume": 97583.0}, {"date": "2025-01-30", "close": 35.57, "volume": 83494.0}, {"date": "2025-01-31", "close": 34.91, "volume": 354377.0}, {"date": "2025-02-03", "close": 32.94, "volume": 110915.0}, {"date": "2025-02-04", "close": 33.26, "volume": 181211.0}, {"date": "2025-02-05", "close": 33.66, "volume": 129992.0}, {"date": "2025-02-06", "close": 33.76, "volume": 196184.0}, {"date": "2025-02-07", "close": 33.09, "volume": 112054.0}, {"date": "2025-02-10", "close": 32.93, "volume": 330782.0}, {"date": "2025-02-11", "close": 33.81, "volume": 216929.0}, {"date": "2025-02-12", "close": 33.31, "volume": 208535.0}, {"date": "2025-02-13", "close": 32.99, "volume": 109074.0}, {"date": "2025-02-14", "close": 33.01, "volume": 80346.0}, {"date": "2025-02-18", "close": 33.46, "volume": 97340.0}, {"date": "2025-02-19", "close": 33.5, "volume": 110525.0}, {"date": "2025-02-20", "close": 32.73, "volume": 96871.0}, {"date": "2025-02-21", "close": 30.98, "volume": 121716.0}, {"date": "2025-02-24", "close": 30.4, "volume": 153870.0}, {"date": "2025-02-25", "close": 31.17, "volume": 239740.0}, {"date": "2025-02-26", "close": 35.49, "volume": 489043.0}, {"date": "2025-02-27", "close": 35.85, "volume": 325189.0}, {"date": "2025-02-28", "close": 35.58, "volume": 211710.0}, {"date": "2025-03-03", "close": 34.73, "volume": 320577.0}, {"date": "2025-03-04", "close": 34.16, "volume": 161618.0}, {"date": "2025-03-05", "close": 35.58, "volume": 161945.0}, {"date": "2025-03-06", "close": 35.93, "volume": 122139.0}, {"date": "2025-03-07", "close": 35.96, "volume": 110488.0}, {"date": "2025-03-10", "close": 35.62, "volume": 234621.0}, {"date": "2025-03-11", "close": 36.36, "volume": 152232.0}, {"date": "2025-03-12", "close": 35.42, "volume": 195968.0}, {"date": "2025-03-13", "close": 35.68, "volume": 181512.0}, {"date": "2025-03-14", "close": 36.65, "volume": 93986.0}, {"date": "2025-03-17", "close": 36.64, "volume": 126794.0}, {"date": "2025-03-18", "close": 36.24, "volume": 127813.0}, {"date": "2025-03-19", "close": 36.83, "volume": 149284.0}, {"date": "2025-03-20", "close": 36.73, "volume": 113120.0}, {"date": "2025-03-21", "close": 35.62, "volume": 345961.0}, {"date": "2025-03-24", "close": 36.715, "volume": 123923.0}, {"date": "2025-03-25", "close": 36.36, "volume": 87313.0}, {"date": "2025-03-26", "close": 36.52, "volume": 97739.0}, {"date": "2025-03-27", "close": 35.91, "volume": 94149.0}, {"date": "2025-03-28", "close": 35.03, "volume": 140600.0}, {"date": "2025-03-31", "close": 34.45, "volume": 107111.0}, {"date": "2025-04-01", "close": 34.72, "volume": 93153.0}, {"date": "2025-04-02", "close": 35.11, "volume": 74108.0}, {"date": "2025-04-03", "close": 31.73, "volume": 189638.0}, {"date": "2025-04-04", "close": 31.57, "volume": 229303.0}, {"date": "2025-04-07", "close": 31.07, "volume": 225069.0}, {"date": "2025-04-08", "close": 30.645, "volume": 140378.0}, {"date": "2025-04-09", "close": 33.26, "volume": 171033.0}, {"date": "2025-04-10", "close": 32.59, "volume": 182023.0}, {"date": "2025-04-11", "close": 33.77, "volume": 176710.0}, {"date": "2025-04-14", "close": 34.14, "volume": 173228.0}, {"date": "2025-04-15", "close": 34.48, "volume": 127365.0}, {"date": "2025-04-16", "close": 34.11, "volume": 156154.0}, {"date": "2025-04-17", "close": 34.16, "volume": 91790.0}, {"date": "2025-04-21", "close": 32.89, "volume": 117898.0}, {"date": "2025-04-22", "close": 33.84, "volume": 117465.0}, {"date": "2025-04-23", "close": 34.28, "volume": 109347.0}, {"date": "2025-04-24", "close": 35.66, "volume": 90319.0}, {"date": "2025-04-25", "close": 35.4, "volume": 74645.0}, {"date": "2025-04-28", "close": 35.27, "volume": 83553.0}, {"date": "2025-04-29", "close": 37.63, "volume": 334166.0}, {"date": "2025-04-30", "close": 36.23, "volume": 228823.0}, {"date": "2025-05-01", "close": 37.38, "volume": 182083.0}, {"date": "2025-05-02", "close": 38.13, "volume": 153757.0}, {"date": "2025-05-05", "close": 38.14, "volume": 187896.0}, {"date": "2025-05-06", "close": 38.14, "volume": 135282.0}, {"date": "2025-05-07", "close": 38.1, "volume": 112886.0}, {"date": "2025-05-08", "close": 39.23, "volume": 114742.0}, {"date": "2025-05-09", "close": 39.55, "volume": 138981.0}, {"date": "2025-05-12", "close": 41.64, "volume": 169782.0}, {"date": "2025-05-13", "close": 42.44, "volume": 158725.0}, {"date": "2025-05-14", "close": 42.29, "volume": 149763.0}, {"date": "2025-05-15", "close": 42.23, "volume": 117071.0}, {"date": "2025-05-16", "close": 42.0, "volume": 98368.0}, {"date": "2025-05-19", "close": 41.71, "volume": 73498.0}, {"date": "2025-05-20", "close": 41.54, "volume": 81903.0}, {"date": "2025-05-21", "close": 40.09, "volume": 127446.0}, {"date": "2025-05-22", "close": 39.21, "volume": 100409.0}, {"date": "2025-05-23", "close": 38.75, "volume": 122624.0}, {"date": "2025-05-27", "close": 39.92, "volume": 132291.0}, {"date": "2025-05-28", "close": 39.41, "volume": 162433.0}, {"date": "2025-05-29", "close": 39.57, "volume": 152315.0}, {"date": "2025-05-30", "close": 39.29, "volume": 166254.0}, {"date": "2025-06-02", "close": 38.86, "volume": 139539.0}, {"date": "2025-06-03", "close": 39.85, "volume": 263703.0}, {"date": "2025-06-04", "close": 39.74, "volume": 75469.0}, {"date": "2025-06-05", "close": 39.63, "volume": 112382.0}, {"date": "2025-06-06", "close": 40.06, "volume": 94705.0}, {"date": "2025-06-09", "close": 40.65, "volume": 176304.0}, {"date": "2025-06-10", "close": 40.53, "volume": 100289.0}, {"date": "2025-06-11", "close": 40.41, "volume": 99928.0}, {"date": "2025-06-12", "close": 41.14, "volume": 135018.0}, {"date": "2025-06-13", "close": 40.05, "volume": 92999.0}, {"date": "2025-06-16", "close": 40.91, "volume": 131039.0}, {"date": "2025-06-17", "close": 39.26, "volume": 110682.0}, {"date": "2025-06-18", "close": 39.35, "volume": 148362.0}, {"date": "2025-06-20", "close": 38.89, "volume": 385194.0}, {"date": "2025-06-23", "close": 38.62, "volume": 165302.0}, {"date": "2025-06-24", "close": 39.23, "volume": 113520.0}, {"date": "2025-06-25", "close": 40.07, "volume": 172206.0}, {"date": "2025-06-26", "close": 41.81, "volume": 268217.0}, {"date": "2025-06-27", "close": 42.39, "volume": 344191.0}, {"date": "2025-06-30", "close": 41.69, "volume": 162697.0}, {"date": "2025-07-01", "close": 42.28, "volume": 203804.0}, {"date": "2025-07-02", "close": 42.89, "volume": 123335.0}, {"date": "2025-07-03", "close": 42.6, "volume": 106252.0}, {"date": "2025-07-07", "close": 41.56, "volume": 223825.0}, {"date": "2025-07-08", "close": 40.74, "volume": 166346.0}, {"date": "2025-07-09", "close": 40.81, "volume": 268390.0}, {"date": "2025-07-10", "close": 41.13, "volume": 299089.0}, {"date": "2025-07-11", "close": 40.12, "volume": 158564.0}, {"date": "2025-07-14", "close": 39.77, "volume": 162329.0}, {"date": "2025-07-15", "close": 38.93, "volume": 169532.0}, {"date": "2025-07-16", "close": 38.61, "volume": 173114.0}, {"date": "2025-07-17", "close": 38.9, "volume": 157830.0}, {"date": "2025-07-18", "close": 37.97, "volume": 130108.0}, {"date": "2025-07-21", "close": 38.18, "volume": 161789.0}, {"date": "2025-07-22", "close": 39.12, "volume": 148612.0}, {"date": "2025-07-23", "close": 39.74, "volume": 123740.0}, {"date": "2025-07-24", "close": 39.66, "volume": 114246.0}, {"date": "2025-07-25", "close": 40.02, "volume": 99169.0}, {"date": "2025-07-28", "close": 40.58, "volume": 126996.0}, {"date": "2025-07-29", "close": 40.19, "volume": 129594.0}, {"date": "2025-07-30", "close": 39.52, "volume": 149725.0}, {"date": "2025-07-31", "close": 39.66, "volume": 153045.0}, {"date": "2025-08-01", "close": 37.91, "volume": 153220.0}, {"date": "2025-08-04", "close": 39.55, "volume": 293442.0}, {"date": "2025-08-05", "close": 40.39, "volume": 295873.0}, {"date": "2025-08-06", "close": 39.38, "volume": 320438.0}, {"date": "2025-08-07", "close": 42.9, "volume": 263960.0}, {"date": "2025-08-08", "close": 43.185, "volume": 267226.0}, {"date": "2025-08-11", "close": 42.38, "volume": 199743.0}, {"date": "2025-08-12", "close": 44.3, "volume": 224005.0}, {"date": "2025-08-13", "close": 46.49, "volume": 246294.0}, {"date": "2025-08-14", "close": 45.73, "volume": 173623.0}, {"date": "2025-08-15", "close": 45.145, "volume": 268270.0}, {"date": "2025-08-18", "close": 45.31, "volume": 192184.0}, {"date": "2025-08-19", "close": 45.08, "volume": 207412.0}, {"date": "2025-08-20", "close": 44.09, "volume": 130095.0}, {"date": "2025-08-21", "close": 43.55, "volume": 104153.0}, {"date": "2025-08-22", "close": 45.95, "volume": 219560.0}, {"date": "2025-08-25", "close": 46.03, "volume": 193081.0}, {"date": "2025-08-26", "close": 46.51, "volume": 184477.0}, {"date": "2025-08-27", "close": 47.405, "volume": 190120.0}, {"date": "2025-08-28", "close": 46.97, "volume": 281592.0}, {"date": "2025-08-29", "close": 46.29, "volume": 290830.0}, {"date": "2025-09-02", "close": 46.405, "volume": 217854.0}, {"date": "2025-09-03", "close": 45.73, "volume": 306188.0}, {"date": "2025-09-04", "close": 46.98, "volume": 143938.0}, {"date": "2025-09-05", "close": 47.28, "volume": 139699.0}, {"date": "2025-09-08", "close": 47.0, "volume": 134937.0}, {"date": "2025-09-09", "close": 45.83, "volume": 148936.0}, {"date": "2025-09-10", "close": 46.13, "volume": 139816.0}, {"date": "2025-09-11", "close": 47.57, "volume": 153995.0}, {"date": "2025-09-12", "close": 46.41, "volume": 92659.0}, {"date": "2025-09-15", "close": 47.85, "volume": 252406.0}, {"date": "2025-09-16", "close": 46.75, "volume": 116440.0}, {"date": "2025-09-17", "close": 46.55, "volume": 163239.0}, {"date": "2025-09-18", "close": 48.58, "volume": 153194.0}, {"date": "2025-09-19", "close": 47.81, "volume": 437587.0}, {"date": "2025-09-22", "close": 47.79, "volume": 139507.0}, {"date": "2025-09-23", "close": 47.9, "volume": 223884.0}, {"date": "2025-09-24", "close": 47.59, "volume": 174563.0}, {"date": "2025-09-25", "close": 46.91, "volume": 194052.0}, {"date": "2025-09-26", "close": 47.72, "volume": 125440.0}, {"date": "2025-09-29", "close": 47.93, "volume": 157618.0}, {"date": "2025-09-30", "close": 48.13, "volume": 181945.0}, {"date": "2025-10-01", "close": 48.09, "volume": 158815.0}, {"date": "2025-10-02", "close": 48.56, "volume": 121739.0}, {"date": "2025-10-03", "close": 49.46, "volume": 203972.0}, {"date": "2025-10-06", "close": 48.49, "volume": 149143.0}, {"date": "2025-10-07", "close": 47.51, "volume": 114192.0}, {"date": "2025-10-08", "close": 48.16, "volume": 186634.0}, {"date": "2025-10-09", "close": 46.1, "volume": 150969.0}, {"date": "2025-10-10", "close": 44.25, "volume": 142918.0}, {"date": "2025-10-13", "close": 44.86, "volume": 144494.0}, {"date": "2025-10-14", "close": 46.11, "volume": 124388.0}, {"date": "2025-10-15", "close": 47.44, "volume": 165738.0}, {"date": "2025-10-16", "close": 47.765, "volume": 107472.0}, {"date": "2025-10-17", "close": 46.19, "volume": 161202.0}, {"date": "2025-10-20", "close": 47.31, "volume": 140181.0}, {"date": "2025-10-21", "close": 47.92, "volume": 182191.0}, {"date": "2025-10-22", "close": 46.98, "volume": 118924.0}, {"date": "2025-10-23", "close": 48.14, "volume": 113051.0}, {"date": "2025-10-24", "close": 48.42, "volume": 129492.0}, {"date": "2025-10-27", "close": 47.82, "volume": 122162.0}, {"date": "2025-10-28", "close": 47.63, "volume": 113804.0}, {"date": "2025-10-29", "close": 47.72, "volume": 132094.0}, {"date": "2025-10-30", "close": 46.77, "volume": 135285.0}, {"date": "2025-10-31", "close": 46.53, "volume": 128525.0}, {"date": "2025-11-03", "close": 46.81, "volume": 157904.0}, {"date": "2025-11-04", "close": 46.41, "volume": 230626.0}, {"date": "2025-11-05", "close": 45.37, "volume": 368546.0}, {"date": "2025-11-06", "close": 45.61, "volume": 268857.0}, {"date": "2025-11-07", "close": 44.99, "volume": 203242.0}, {"date": "2025-11-10", "close": 46.0, "volume": 172548.0}, {"date": "2025-11-11", "close": 44.63, "volume": 154704.0}, {"date": "2025-11-12", "close": 44.46, "volume": 186041.0}, {"date": "2025-11-13", "close": 43.77, "volume": 185170.0}, {"date": "2025-11-14", "close": 43.72, "volume": 206343.0}, {"date": "2025-11-17", "close": 42.32, "volume": 258044.0}, {"date": "2025-11-18", "close": 41.18, "volume": 218337.0}, {"date": "2025-11-19", "close": 41.16, "volume": 210740.0}, {"date": "2025-11-20", "close": 40.65, "volume": 152223.0}, {"date": "2025-11-21", "close": 41.82, "volume": 171048.0}, {"date": "2025-11-24", "close": 42.44, "volume": 157666.0}, {"date": "2025-11-25", "close": 44.02, "volume": 223832.0}, {"date": "2025-11-26", "close": 44.0, "volume": 240787.0}, {"date": "2025-11-28", "close": 44.26, "volume": 64189.0}, {"date": "2025-12-01", "close": 43.74, "volume": 138444.0}, {"date": "2025-12-02", "close": 43.97, "volume": 191366.0}, {"date": "2025-12-03", "close": 45.72, "volume": 170762.0}, {"date": "2025-12-04", "close": 46.36, "volume": 307385.0}, {"date": "2025-12-05", "close": 45.22, "volume": 105954.0}, {"date": "2025-12-08", "close": 44.59, "volume": 196715.0}, {"date": "2025-12-09", "close": 44.01, "volume": 153840.0}, {"date": "2025-12-10", "close": 46.08, "volume": 178606.0}, {"date": "2025-12-11", "close": 47.16, "volume": 176014.0}, {"date": "2025-12-12", "close": 46.55, "volume": 104799.0}, {"date": "2025-12-15", "close": 46.25, "volume": 162106.0}, {"date": "2025-12-16", "close": 46.45, "volume": 166211.0}, {"date": "2025-12-17", "close": 46.14, "volume": 136882.0}, {"date": "2025-12-18", "close": 46.31, "volume": 97980.0}, {"date": "2025-12-19", "close": 45.63, "volume": 699002.0}, {"date": "2025-12-22", "close": 44.99, "volume": 190827.0}, {"date": "2025-12-23", "close": 45.51, "volume": 138884.0}, {"date": "2025-12-24", "close": 45.65, "volume": 85731.0}, {"date": "2025-12-26", "close": 45.91, "volume": 96448.0}, {"date": "2025-12-29", "close": 45.2, "volume": 209363.0}, {"date": "2025-12-30", "close": 43.96, "volume": 343809.0}, {"date": "2025-12-31", "close": 43.32, "volume": 317731.0}, {"date": "2026-01-02", "close": 44.63, "volume": 209318.0}, {"date": "2026-01-05", "close": 46.26, "volume": 215130.0}, {"date": "2026-01-06", "close": 47.56, "volume": 211003.0}, {"date": "2026-01-07", "close": 46.22, "volume": 118458.0}, {"date": "2026-01-08", "close": 47.6, "volume": 187365.0}, {"date": "2026-01-09", "close": 47.49, "volume": 150113.0}, {"date": "2026-01-12", "close": 48.54, "volume": 152345.0}, {"date": "2026-01-13", "close": 48.77, "volume": 117955.0}, {"date": "2026-01-14", "close": 48.8, "volume": 149672.0}, {"date": "2026-01-15", "close": 49.03, "volume": 187978.0}, {"date": "2026-01-16", "close": 49.1, "volume": 277841.0}, {"date": "2026-01-20", "close": 47.74, "volume": 106153.0}, {"date": "2026-01-21", "close": 50.02, "volume": 137151.0}, {"date": "2026-01-22", "close": 49.79, "volume": 206164.0}, {"date": "2026-01-23", "close": 48.29, "volume": 198751.0}, {"date": "2026-01-26", "close": 48.33, "volume": 117835.0}, {"date": "2026-01-27", "close": 48.41, "volume": 101114.0}, {"date": "2026-01-28", "close": 47.65, "volume": 103741.0}, {"date": "2026-01-29", "close": 48.42, "volume": 141621.0}, {"date": "2026-01-30", "close": 48.72, "volume": 393148.0}, {"date": "2026-02-02", "close": 50.85, "volume": 180107.0}, {"date": "2026-02-03", "close": 52.96, "volume": 219408.0}, {"date": "2026-02-04", "close": 54.46, "volume": 262088.0}, {"date": "2026-02-05", "close": 54.68, "volume": 257886.0}, {"date": "2026-02-06", "close": 57.43, "volume": 263983.0}, {"date": "2026-02-09", "close": 57.62, "volume": 152655.0}, {"date": "2026-02-10", "close": 56.35, "volume": 226275.0}, {"date": "2026-02-11", "close": 58.0, "volume": 148375.0}, {"date": "2026-02-12", "close": 57.24, "volume": 148606.0}, {"date": "2026-02-13", "close": 59.27, "volume": 152045.0}, {"date": "2026-02-17", "close": 58.77, "volume": 148631.0}, {"date": "2026-02-18", "close": 57.58, "volume": 215486.0}, {"date": "2026-02-19", "close": 57.44, "volume": 182189.0}, {"date": "2026-02-20", "close": 58.72, "volume": 225335.0}, {"date": "2026-02-23", "close": 57.9, "volume": 115975.0}, {"date": "2026-02-24", "close": 58.5, "volume": 266309.0}, {"date": "2026-02-25", "close": 61.31, "volume": 567216.0}, {"date": "2026-02-26", "close": 62.34, "volume": 392804.0}, {"date": "2026-02-27", "close": 62.09, "volume": 311663.0}, {"date": "2026-03-02", "close": 63.93, "volume": 271484.0}, {"date": "2026-03-03", "close": 61.91, "volume": 483577.0}, {"date": "2026-03-04", "close": 62.63, "volume": 238337.0}, {"date": "2026-03-05", "close": 60.52, "volume": 201092.0}, {"date": "2026-03-06", "close": 57.87, "volume": 225119.0}, {"date": "2026-03-09", "close": 57.21, "volume": 229403.0}, {"date": "2026-03-10", "close": 57.87, "volume": 238690.0}, {"date": "2026-03-11", "close": 56.25, "volume": 292988.0}, {"date": "2026-03-12", "close": 53.7, "volume": 276671.0}, {"date": "2026-03-13", "close": 52.88, "volume": 287589.0}, {"date": "2026-03-16", "close": 52.65, "volume": 230813.0}, {"date": "2026-03-17", "close": 53.11, "volume": 229611.0}, {"date": "2026-03-18", "close": 52.8, "volume": 292553.0}, {"date": "2026-03-19", "close": 51.505, "volume": 172808.0}, {"date": "2026-03-20", "close": 49.84, "volume": 844104.0}, {"date": "2026-03-23", "close": 52.54, "volume": 216732.0}, {"date": "2026-03-24", "close": 53.8, "volume": 142091.0}, {"date": "2026-03-25", "close": 54.87, "volume": 156836.0}, {"date": "2026-03-26", "close": 53.1, "volume": 171109.0}, {"date": "2026-03-27", "close": 52.14, "volume": 127276.0}, {"date": "2026-03-30", "close": 51.49, "volume": 174505.0}, {"date": "2026-03-31", "close": 53.84, "volume": 192516.0}, {"date": "2026-04-01", "close": 56.17, "volume": 213976.0}, {"date": "2026-04-02", "close": 55.06, "volume": 143184.0}, {"date": "2026-04-06", "close": 55.25, "volume": 138484.0}, {"date": "2026-04-07", "close": 55.38, "volume": 173975.0}, {"date": "2026-04-08", "close": 58.95, "volume": 420267.0}, {"date": "2026-04-09", "close": 61.18, "volume": 152533.0}, {"date": "2026-04-10", "close": 61.22, "volume": 108459.0}, {"date": "2026-04-13", "close": 61.1, "volume": 112668.0}, {"date": "2026-04-14", "close": 61.63, "volume": 156487.0}, {"date": "2026-04-15", "close": 59.35, "volume": 139151.0}, {"date": "2026-04-16", "close": 57.83, "volume": 169550.0}, {"date": "2026-04-17", "close": 59.49, "volume": 133860.0}, {"date": "2026-04-20", "close": 58.66, "volume": 141190.0}, {"date": "2026-04-21", "close": 57.4, "volume": 178414.0}, {"date": "2026-04-22", "close": 57.96, "volume": 116978.0}, {"date": "2026-04-23", "close": 59.22, "volume": 109284.0}, {"date": "2026-04-24", "close": 59.22, "volume": 165852.0}, {"date": "2026-04-27", "close": 58.75, "volume": 206958.0}, {"date": "2026-04-28", "close": 60.65, "volume": 224462.0}, {"date": "2026-04-29", "close": 61.33, "volume": 381757.0}, {"date": "2026-04-30", "close": 65.02, "volume": 425333.0}, {"date": "2026-05-01", "close": 64.16, "volume": 216512.0}, {"date": "2026-05-04", "close": 61.55, "volume": 143625.0}, {"date": "2026-05-05", "close": 62.7, "volume": 317846.0}, {"date": "2026-05-06", "close": 53.6, "volume": 472579.0}, {"date": "2026-05-07", "close": 53.0, "volume": 319971.0}, {"date": "2026-05-08", "close": 53.34, "volume": 312182.0}, {"date": "2026-05-11", "close": 52.81, "volume": 271642.0}, {"date": "2026-05-12", "close": 50.06, "volume": 330576.0}, {"date": "2026-05-13", "close": 49.05, "volume": 306708.0}, {"date": "2026-05-14", "close": 49.89, "volume": 288855.0}, {"date": "2026-05-15", "close": 47.04, "volume": 182876.0}, {"date": "2026-05-18", "close": 47.5, "volume": 138255.0}, {"date": "2026-05-19", "close": 46.92, "volume": 186940.0}, {"date": "2026-05-20", "close": 48.7, "volume": 218990.0}, {"date": "2026-05-21", "close": 48.61, "volume": 160883.0}, {"date": "2026-05-22", "close": 48.58, "volume": 132860.0}, {"date": "2026-05-26", "close": 50.77, "volume": 220826.0}, {"date": "2026-05-27", "close": 51.07, "volume": 191403.0}, {"date": "2026-05-28", "close": 50.54, "volume": 151383.0}, {"date": "2026-05-29", "close": 50.36, "volume": 138858.0}, {"date": "2026-06-01", "close": 49.75, "volume": 201760.0}, {"date": "2026-06-02", "close": 52.02, "volume": 157025.0}, {"date": "2026-06-03", "close": 51.23, "volume": 253383.0}, {"date": "2026-06-04", "close": 51.57, "volume": 352656.0}, {"date": "2026-06-05", "close": 50.23, "volume": 135685.0}, {"date": "2026-06-08", "close": 51.36, "volume": 143651.0}, {"date": "2026-06-09", "close": 51.7, "volume": 126268.0}, {"date": "2026-06-10", "close": 49.46, "volume": 298344.0}, {"date": "2026-06-11", "close": 50.29, "volume": 214521.0}, {"date": "2026-06-12", "close": 51.37, "volume": 143108.0}, {"date": "2026-06-15", "close": 52.17, "volume": 123621.0}, {"date": "2026-06-16", "close": 52.57, "volume": 200825.0}, {"date": "2026-06-17", "close": 53.17, "volume": 147991.0}, {"date": "2026-06-18", "close": 56.12, "volume": 341122.0}, {"date": "2026-06-22", "close": 57.83, "volume": 186547.0}, {"date": "2026-06-23", "close": 56.68, "volume": 171704.0}, {"date": "2026-06-24", "close": 59.06, "volume": 164650.0}, {"date": "2026-06-25", "close": 61.74, "volume": 235983.0}, {"date": "2026-06-26", "close": 61.07, "volume": 673712.0}, {"date": "2026-06-29", "close": 60.85, "volume": 183287.0}, {"date": "2026-06-30", "close": 61.19, "volume": 180404.0}, {"date": "2026-07-01", "close": 60.12, "volume": 175552.0}, {"date": "2026-07-02", "close": 57.56, "volume": 161348.0}, {"date": "2026-07-06", "close": 58.73, "volume": 224914.0}, {"date": "2026-07-07", "close": 56.0, "volume": 174040.0}, {"date": "2026-07-08", "close": 55.12, "volume": 226237.0}, {"date": "2026-07-09", "close": 55.66, "volume": 154328.0}, {"date": "2026-07-10", "close": 56.62, "volume": 111337.0}, {"date": "2026-07-13", "close": 55.82, "volume": 138179.0}, {"date": "2026-07-14", "close": 55.94, "volume": 179942.0}, {"date": "2026-07-15", "close": 56.37, "volume": 167991.0}, {"date": "2026-07-16", "close": 56.3, "volume": 139161.0}, {"date": "2026-07-17", "close": 55.09, "volume": 123906.0}, {"date": "2026-07-20", "close": 53.89, "volume": 121661.0}, {"date": "2026-07-21", "close": 55.0, "volume": 178251.0}, {"date": "2026-07-22", "close": 56.08, "volume": 141479.0}, {"date": "2026-07-23", "close": 56.22, "volume": 231395.0}, {"date": "2026-07-24", "close": 56.4, "volume": 141484.0}, {"date": "2026-07-27", "close": 56.15, "volume": 199256.0}, {"date": "2026-07-28", "close": 54.89, "volume": 111536.0}, {"date": "2026-07-29", "close": 51.0, "volume": 296212.0}, {"date": "2026-07-30", "close": 51.4, "volume": 301385.0}, {"date": "2026-07-31", "close": 50.66, "volume": 279498.0}, {"date": "2026-08-03", "close": 52.55, "volume": 389065.0}, {"date": "2026-08-04", "close": 52.25, "volume": 576168.0}, {"date": "2026-08-05", "close": 45.04, "volume": 792158.0}, {"date": "2026-08-06", "close": 44.18, "volume": 433882.0}, {"date": "2026-08-07", "close": 44.25, "volume": 395426.0}], "refreshing": true}