{"ticker": "ATEX", "overview": {"cik": "1304492", "ticker": "ATEX", "name": "Anterix Inc.", "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "sic": "4813", "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0002090789-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010132", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0002090789-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0002090789-26-000011", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-23", "title": "FORM 4/A", "accession": "0001571601-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001571601-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009685", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001304492-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0002090798-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-11", "title": "FORM 4/A", "accession": "0001669943-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001052559-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009277", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009224", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001669943-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001052559-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001828490-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001571521-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008663", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008584", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002035875-26-000009", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-20", "title": "Employee share plan", "accession": "0001304492-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002035875-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001571601-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008187", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-14", "title": "FORM 4/A", "accession": "0001828490-26-000016", "price_sensitive": false}]}, "description": "Anterix Inc. trades as ATEX on the NASDAQ and is registered in the United States, classified under Telephone Communications (No Radiotelephone) (SIC 4813). Privy Trades holds 193 insider filings for the company, from August 2021 to October 2026. Across those, 15 insiders disclosed 19 open-market purchases totalling $4.97M against 37 sales totalling $49.67M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 4966136.279999999, "sell_n": 37, "sell_sum": 49667200.4338, "net": -44701064.153799996, "insiders": 15, "first_date": "2021-08-13", "last_date": "2026-10-09"}, "metrics": {"ticker": "ATEX", "has_prices": true, "as_of": "2026-08-07", "last": 99.26, "prev_close": 100.32, "change": -1.059999999999988, "change_pct": -0.010566188197767027, "session_volume": 198107.0, "vwap_5": 100.09384589287738, "vwap_20": 98.82644264990601, "vwap_60": 84.40859514480286, "vwap_250": 47.919136467532695, "high_52w": 108.205, "low_52w": 17.99, "avg_volume_20": 323487.7, "sessions": 400, "market_cap": {"value": 1935418429.98, "shares": 19498473.0, "as_of": "2026-06-19", "form": "10-K", "stale": false}}, "trades": [{"id": "13DG-0002012383-26-003753", "src": "13DG", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Anterix Inc.", "who_key": "Anterix 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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Anterix Inc. moves to a 4.7% passive stake in ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/0002012383-26-003753-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "0002090789-26-000016", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Elena Marquez", "who_key": "Marquez Elena", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 400606.7987, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO trims $401K of ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/2090789/000209078926000016/0002090789-26-000016-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35443}, {"id": "0002090789-26-000011", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Elena Marquez", "who_key": "Marquez Elena", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 108318.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO files routine paperwork on ATEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2090789/000209078926000011/0002090789-26-000011-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49843}, {"id": "0001669943-26-000019", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Gena L. Ashe", "who_key": "Ashe Gena L", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 372262.07999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite trims ATEX: $372K", "source_url": "https://www.sec.gov/Archives/edgar/data/1669943/000166994326000019/0001669943-26-000019-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "0001052559-26-000004", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Leslie B. Daniels", "who_key": "DANIELS LESLIE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 879899.8700000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Boardroom sells $880K of ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000105255926000004/0001052559-26-000004-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}, {"id": "0001828490-26-000019", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Christopher Guttman-McCabe", "who_key": "Guttman-McCabe Christopher", "role": "Chief Reg & Comm Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2164837.1837, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Big sell in ATEX \u2014 A top exec offloads $2.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1828490/000182849026000019/0001828490-26-000019-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "0001571521-26-000002", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Thomas R. Kuhn", "who_key": "Kuhn Thomas R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1020052.5516, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Boardroom sells $1M of ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1571521/000157152126000002/0001571521-26-000002-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101683}, {"id": "0002035875-26-000009", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "William Heard", "who_key": "Heard William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director files routine paperwork on ATEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035875/000203587526000009/0002035875-26-000009-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0002035875-26-000006", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "William Heard", "who_key": "Heard William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4181094.72, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director sells $4.2M of ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/2035875/000203587526000006/0002035875-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001571601-26-000010", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Scott A. Lang", "who_key": "Lang Scott A.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3162734.1567, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "The CEO cashes out $3.2M of ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1571601/000157160126000010/0001571601-26-000010-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0002012383-26-002181", "src": "13DG", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Anterix Inc.", "who_key": "Anterix 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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Anterix Inc. takes a 5.1% passive stake in ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/0002012383-26-002181-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001828490-26-000013", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Christopher Guttman-McCabe", "who_key": "Guttman-McCabe Christopher", "role": "Chief Reg & Comm Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 153055.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on ATEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000182849026000013/0001828490-26-000013-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162163}, {"id": "0002090789-26-000009", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Elena Marquez", "who_key": "Marquez Elena", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23321.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO files routine paperwork on ATEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000209078926000009/0002090789-26-000009-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162163}, {"id": "13DG-0001897612-26-000524", "src": "13DG", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Anterix Inc.", "who_key": "Anterix 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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Anterix Inc. takes a 12% passive stake in ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/0001897612-26-000524-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000902664-26-003041", "src": "13DG", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Anterix Inc.", "who_key": "Anterix 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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Anterix Inc. moves to a 27.7% activist stake in ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/0000902664-26-003041-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0001571601-26-000008", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Scott A. Lang", "who_key": "Lang Scott A.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 13642.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO sells $14K of ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000157160126000008/0001571601-26-000008-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0002090789-26-000007", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Elena Marquez", "who_key": "Marquez Elena", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 341134.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO sells $341K of ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000209078926000007/0002090789-26-000007-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "0001182496-26-000007", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Mahvash Yazdi", "who_key": "YAZDI MAHVASH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 560000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Director sells $560K of ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000118249626000007/0001182496-26-000007-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001828490-26-000016", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Christopher Guttman-McCabe", "who_key": "Guttman-McCabe Christopher", "role": "Chief Reg & Comm Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10042743.9728, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "An exit at the top? Exec sells $10M of ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1828490/000182849026000016/0001828490-26-000016-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202483}, {"id": "0002036507-26-000004", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Mark Fleischhauer", "who_key": "Fleischhauer Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 279402.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Board member offloads $279K of ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000203650726000004/0002036507-26-000004-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202483}, {"id": "0001571601-26-000006", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Scott A. Lang", "who_key": "Lang Scott A.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 11849866.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on ATEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000157160126000006/0001571601-26-000006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202483}, {"id": "0001669943-26-000017", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Gena L. Ashe", "who_key": "Ashe Gena L", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1440048.9775, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider sells $1.4M of ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000166994326000017/0001669943-26-000017-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202483}, {"id": "0001828490-26-000008", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Christopher Guttman-McCabe", "who_key": "Guttman-McCabe Christopher", "role": "Chief Reg & Comm Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7539883.8278, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider sells $7.5M of ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000182849026000008/0001828490-26-000008-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202483}, {"id": "0001828490-26-000011", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Christopher Guttman-McCabe", "who_key": "Guttman-McCabe Christopher", "role": "Chief Reg & Comm Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on ATEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000182849026000011/0001828490-26-000011-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202483}, {"id": "0001669943-26-000012", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Gena L. Ashe", "who_key": "Ashe Gena L", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 150060.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on ATEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000166994326000012/0001669943-26-000012-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237043}, {"id": "0002090798-26-000003", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Heather Martin", "who_key": "Martin Heather", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on ATEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000209079826000003/0002090798-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0002090789-26-000005", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Elena Marquez", "who_key": "Marquez Elena", "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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO files routine paperwork on ATEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000209078926000005/0002090789-26-000005-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001828490-26-000005", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Christopher Guttman-McCabe", "who_key": "Guttman-McCabe Christopher", "role": "Chief Reg & Comm Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on ATEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000182849026000005/0001828490-26-000005-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001669943-26-000010", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Gena L. Ashe", "who_key": "Ashe Gena L", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on ATEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000166994326000010/0001669943-26-000010-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001571601-26-000002", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Scott A. Lang", "who_key": "Lang Scott A.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on ATEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000157160126000002/0001571601-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}], "recent_buys": [{"id": "0001571601-25-000007", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Scott A. Lang", "who_key": "Lang Scott A.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25067.6, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO buys $25K of ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000157160125000007/0001571601-25-000007-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460243}, {"id": "0001571601-25-000005", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Scott A. Lang", "who_key": "Lang Scott A.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50004.5, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO loads up: $50K into ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000157160125000005/0001571601-25-000005-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474643}, {"id": "0001571601-25-000003", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Scott A. Lang", "who_key": "Lang Scott A.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 98952.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO buys $99K of ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000157160125000003/0001571601-25-000003-index.htm", "trade_date": "2025-09-18", "timestamp": "2025-09-18", "mins": 591283}, {"id": "0001629762-25-000004", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Timothy Gray", "who_key": "Gray Timothy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1103.5, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO buys $1K of ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000162976225000004/0001629762-25-000004-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634483}, {"id": "0001304492-24-000136", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Mark Fleischhauer", "who_key": "Fleischhauer Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 119664.99999999999, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "3 insiders now buying ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000130449224000136/0001304492-24-000136-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004563}, {"id": "0001304492-24-000128", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Leslie B. Daniels", "who_key": "DANIELS LESLIE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65500.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "4 insiders now buying ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000130449224000128/0001304492-24-000128-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026163}, {"id": "0000902664-23-005771", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Jeffrey A. Altman", "who_key": "ALTMAN JEFFREY A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4069683.26, "score": 67.2, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "That makes 5 insiders into ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000090266423005771/0000902664-23-005771-index.htm", "trade_date": "2023-12-01", "timestamp": "2023-12-01", "mins": 1537363}, {"id": "0001209191-23-045034", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Mahvash Yazdi", "who_key": "YAZDI MAHVASH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29885.0, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "That makes 6 insiders into ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919123045034/0001209191-23-045034-index.htm", "trade_date": "2023-08-04", "timestamp": "2023-08-04", "mins": 1708723}, {"id": "0001209191-23-018068", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Robert Harris Schwartz", "who_key": "Schwartz Robert Harris", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 74900.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "That makes 7 insiders into ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919123018068/0001209191-23-018068-index.htm", "trade_date": "2023-03-09", "timestamp": "2023-03-09", "mins": 1921843}, {"id": "0001209191-23-013347", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Timothy Gray", "who_key": "Gray Timothy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2904.0, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "8 insiders now buying ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919123013347/0001209191-23-013347-index.htm", "trade_date": "2023-02-24", "timestamp": "2023-02-24", "mins": 1940563}, {"id": "0001209191-22-050614", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Timothy Gray", "who_key": "Gray Timothy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3666.8399999999997, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider cluster: 8 buying ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919122050614/0001209191-22-050614-index.htm", "trade_date": "2022-09-16", "timestamp": "2022-09-16", "mins": 2172403}, {"id": "0001209191-22-033339", "src": "INSIDERS", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Timothy Gray", "who_key": "Gray Timothy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4264.0, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "8 insiders now buying ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919122033339/0001209191-22-033339-index.htm", "trade_date": "2022-05-27", "timestamp": "2022-05-27", "mins": 2333683}], "institutional": [{"id": "13DG-0002012383-26-003753", "src": "13DG", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Anterix Inc.", "who_key": "Anterix 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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Anterix Inc. moves to a 4.7% passive stake in ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/0002012383-26-003753-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "13DG-0002012383-26-002181", "src": "13DG", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Anterix Inc.", "who_key": "Anterix 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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Anterix Inc. takes a 5.1% passive stake in ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/0002012383-26-002181-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "13DG-0000902664-26-003041", "src": "13DG", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Anterix Inc.", "who_key": "Anterix 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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Anterix Inc. moves to a 27.7% activist stake in ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/0000902664-26-003041-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-25", "mins": 188083}, {"id": "13DG-0001897612-26-000524", "src": "13DG", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Anterix Inc.", "who_key": "Anterix 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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Anterix Inc. takes a 12% passive stake in ATEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/0001897612-26-000524-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-001671", "src": "13DG", "ticker": "ATEX", "cik": "1304492", "company": "Anterix Inc.", "company_raw": "Anterix Inc.", "who": "Anterix Inc.", "who_key": "Anterix 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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Anterix Inc. adjusts its stake in ATEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/0002012383-26-001671-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}], "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": "Anterix Inc. - Common Stock", "new_value": "Anterix Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001304492", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001304492", "applied": 1, "detected_at": "2026-09-10T10:05:52.022303"}]}, "key_people": [{"who": "Christopher Guttman-McCabe", "who_key": "Guttman-McCabe Christopher", "role": "Chief Reg & Comm Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 20049125.0443, "net": -20049125.0443, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2164837.1837, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828490/000182849026000019/0001828490-26-000019-index.htm"}, {"action": "SELL", "amount": 10042743.9728, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828490/000182849026000016/0001828490-26-000016-index.htm"}, {"action": "SELL", "amount": 7539883.8278, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000182849026000008/0001828490-26-000008-index.htm"}, {"action": "SELL", "amount": 301660.06, "date": "2022-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919122058892/0001209191-22-058892-index.htm"}], "latest": {"action": "SELL", "amount": 2164837.1837, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828490/000182849026000019/0001828490-26-000019-index.htm"}}, {"who": "Morgan E. Obrien", "who_key": "OBRIEN MORGAN E", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6820619.5917, "net": -6820619.5917, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 455084.95999999996, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000130449224000140/0001304492-24-000140-index.htm"}, {"action": "SELL", "amount": 1351973.0, "date": "2023-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919123018991/0001209191-23-018991-index.htm"}, {"action": "SELL", "amount": 1000775.0, "date": "2022-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919122037622/0001209191-22-037622-index.htm"}, {"action": "SELL", "amount": 1400468.64, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919122020648/0001209191-22-020648-index.htm"}, {"action": "SELL", "amount": 1380337.1516999998, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919121070083/0001209191-21-070083-index.htm"}, {"action": "SELL", "amount": 949495.84, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919121056734/0001209191-21-056734-index.htm"}, {"action": "SELL", "amount": 282485.0, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919121052008/0001209191-21-052008-index.htm"}], "latest": {"action": "SELL", "amount": 455084.95999999996, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000130449224000140/0001304492-24-000140-index.htm"}}, {"who": "Robert Harris Schwartz", "who_key": "Schwartz Robert Harris", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 74900.0, "sold": 5961341.6414, "net": -5886441.6414, "trades": 3, "top_score": 47.9, "lean": "selling", "history": [{"action": "BUY", "amount": 74900.0, "date": "2023-03-09", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919123018068/0001209191-23-018068-index.htm"}, {"action": "SELL", "amount": 3572086.5054, "date": "2021-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919121056954/0001209191-21-056954-index.htm"}, {"action": "SELL", "amount": 2389255.1359999995, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919121056304/0001209191-21-056304-index.htm"}], "latest": {"action": "BUY", "amount": 74900.0, "date": "2023-03-09", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919123018068/0001209191-23-018068-index.htm"}}, {"who": "William Heard", "who_key": "Heard William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5574433.78, "net": -5574433.78, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4181094.72, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2035875/000203587526000006/0002035875-26-000006-index.htm"}, {"action": "SELL", "amount": 1393339.06, "date": "2025-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000203587525000001/0002035875-25-000001-index.htm"}], "latest": {"action": "SELL", "amount": 4181094.72, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2035875/000203587526000006/0002035875-26-000006-index.htm"}}, {"who": "Jeffrey A. Altman", "who_key": "ALTMAN JEFFREY A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 4069683.26, "sold": 0, "net": 4069683.26, "trades": 1, "top_score": 67.2, "lean": "buying", "history": [{"action": "BUY", "amount": 4069683.26, "date": "2023-12-01", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000090266423005771/0000902664-23-005771-index.htm"}], "latest": {"action": "BUY", "amount": 4069683.26, "date": "2023-12-01", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000090266423005771/0000902664-23-005771-index.htm"}}, {"who": "Scott A. Lang", "who_key": "Lang Scott A.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 174024.1, "sold": 3176376.6567, "net": -3002352.5567, "trades": 5, "top_score": 53.4, "lean": "selling", "history": [{"action": "SELL", "amount": 3162734.1567, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1571601/000157160126000010/0001571601-26-000010-index.htm"}, {"action": "SELL", "amount": 13642.5, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000157160126000008/0001571601-26-000008-index.htm"}, {"action": "BUY", "amount": 25067.6, "date": "2025-12-18", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000157160125000007/0001571601-25-000007-index.htm"}, {"action": "BUY", "amount": 50004.5, "date": "2025-12-08", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000157160125000005/0001571601-25-000005-index.htm"}, {"action": "BUY", "amount": 98952.0, "date": "2025-09-18", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000157160125000003/0001571601-25-000003-index.htm"}], "latest": {"action": "SELL", "amount": 3162734.1567, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1571601/000157160126000010/0001571601-26-000010-index.htm"}}, {"who": "Gena L. Ashe", "who_key": "Ashe Gena L", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2909191.0194, "net": -2909191.0194, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 372262.07999999996, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669943/000166994326000019/0001669943-26-000019-index.htm"}, {"action": "SELL", "amount": 1440048.9775, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000166994326000017/0001669943-26-000017-index.htm"}, {"action": "SELL", "amount": 138303.48, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000166994325000007/0001669943-25-000007-index.htm"}, {"action": "SELL", "amount": 183051.0, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000130449224000125/0001304492-24-000125-index.htm"}, {"action": "SELL", "amount": 30000.672, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919123057315/0001209191-23-057315-index.htm"}, {"action": "SELL", "amount": 251168.81300000002, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919123038582/0001209191-23-038582-index.htm"}, {"action": "SELL", "amount": 9884.3562, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919122058993/0001209191-22-058993-index.htm"}, {"action": "SELL", "amount": 33951.68, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919122056268/0001209191-22-056268-index.htm"}, {"action": "SELL", "amount": 243518.63999999998, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919122033334/0001209191-22-033334-index.htm"}, {"action": "SELL", "amount": 16115.0, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919122008588/0001209191-22-008588-index.htm"}, {"action": "SELL", "amount": 61777.210699999996, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919121063708/0001209191-21-063708-index.htm"}, {"action": "SELL", "amount": 129109.11, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919121052002/0001209191-21-052002-index.htm"}], "latest": {"action": "SELL", "amount": 372262.07999999996, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669943/000166994326000019/0001669943-26-000019-index.htm"}}, {"who": "Timothy Gray", "who_key": "Gray Timothy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 28945.46, "sold": 1604452.68, "net": -1575507.22, "trades": 8, "top_score": 32.6, "lean": "selling", "history": [{"action": "BUY", "amount": 1103.5, "date": "2025-08-19", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000162976225000004/0001629762-25-000004-index.htm"}, {"action": "SELL", "amount": 1604452.68, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000130449224000045/0001304492-24-000045-index.htm"}, {"action": "BUY", "amount": 2904.0, "date": "2023-02-24", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919123013347/0001209191-23-013347-index.htm"}, {"action": "BUY", "amount": 3666.8399999999997, "date": "2022-09-16", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919122050614/0001209191-22-050614-index.htm"}, {"action": "BUY", "amount": 4264.0, "date": "2022-05-27", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919122033339/0001209191-22-033339-index.htm"}, {"action": "BUY", "amount": 5494.0, "date": "2021-12-20", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919121070834/0001209191-21-070834-index.htm"}, {"action": "BUY", "amount": 5963.969999999999, "date": "2021-12-02", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919121068174/0001209191-21-068174-index.htm"}, {"action": "BUY", "amount": 5549.150000000001, "date": "2021-08-19", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000120919121052628/0001209191-21-052628-index.htm"}], "latest": {"action": "BUY", "amount": 1103.5, "date": "2025-08-19", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1304492/000162976225000004/0001629762-25-000004-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -7343828.876700001}, {"date": "2026-08-24", "net": -1020052.5516}, {"date": "2026-08-25", "net": -2164837.1837}, {"date": "2026-09-04", "net": -879899.8700000001}, {"date": "2026-09-08", "net": -372262.07999999996}, {"date": "2026-10-09", "net": -400606.7987}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0002090789-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010132", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0002090789-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0002090789-26-000011", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-23", "title": "FORM 4/A", "accession": "0001571601-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001571601-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009685", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001304492-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0002090798-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-11", "title": "FORM 4/A", "accession": "0001669943-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001052559-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009277", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009224", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001669943-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001052559-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001828490-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001571521-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008663", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008584", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002035875-26-000009", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-20", "title": "Employee share plan", "accession": "0001304492-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002035875-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001571601-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008187", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-14", "title": "FORM 4/A", "accession": "0001828490-26-000016", "price_sensitive": false}], "performance": {"ticker": "ATEX", "has_prices": true, "summary": {"n": 19, "avg": 1.8705110047687408, "win_rate": 1.0, "best": 3.851417399804497, "worst": 0.5773081201334818, "as_of": "2026-08-07"}, "buys": [{"who": "Lang Scott A.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 25067.6, "date": "2025-12-18", "score": 44.4, "ref_price": 21.63, "return": 3.588996763754046}, {"who": "Lang Scott A.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 50004.5, "date": "2025-12-08", "score": 53.4, "ref_price": 20.46, "return": 3.851417399804497}, {"who": "Lang Scott A.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 98952.0, "date": "2025-09-18", "score": 49.0, "ref_price": 21.45, "return": 3.6275058275058276}, {"who": "Gray Timothy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1103.5, "date": "2025-08-19", "score": 26.4, "ref_price": 22.01, "return": 3.509768287142208}, {"who": "Fleischhauer Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 119664.99999999999, "date": "2024-12-05", "score": 40.0, "ref_price": 34.26, "return": 1.8972562755399884}, {"who": "DANIELS LESLIE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65500.0, "date": "2024-11-20", "score": 36.9, "ref_price": 33.08, "return": 2.000604594921403}, {"who": "ALTMAN JEFFREY A", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4069683.26, "date": "2023-12-01", "score": 67.2, "ref_price": 34.4, "return": 1.8854651162790703}, {"who": "YAZDI MAHVASH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29885.0, "date": "2023-08-04", "score": 34.9, "ref_price": 29.55, "return": 2.3590524534686974}, {"who": "Schwartz Robert Harris", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 74900.0, "date": "2023-03-09", "score": 47.9, "ref_price": 29.15, "return": 2.4051457975986286}, {"who": "Gray Timothy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2904.0, "date": "2023-02-24", "score": 29.6, "ref_price": 29.33, "return": 2.3842482100238667}, {"who": "Gray Timothy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 3666.8399999999997, "date": "2022-09-16", "score": 30.5, "ref_price": 36.4, "return": 1.7269230769230772}, {"who": "Gray Timothy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4264.0, "date": "2022-05-27", "score": 31.2, "ref_price": 42.47, "return": 1.3371791853072759}, {"who": "Gray Timothy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5494.0, "date": "2021-12-20", "score": 32.3, "ref_price": 56.14, "return": 0.7680798004987532}, {"who": "Gray Timothy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5963.969999999999, "date": "2021-12-02", "score": 32.6, "ref_price": 59.51, "return": 0.6679549655520082}, {"who": "Akhavan Hamid", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99689.76, "date": "2021-11-17", "score": 41.7, "ref_price": 62.93, "return": 0.5773081201334818}, {"who": "Akhavan Hamid", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 152612.0, "date": "2021-11-16", "score": 46.9, "ref_price": 61.14, "return": 0.6234870788354596}, {"who": "Gray Timothy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5549.150000000001, "date": "2021-08-19", "score": 32.3, "ref_price": 55.84, "return": 0.7775787965616046}, {"who": "DANIELS LESLIE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55350.0, "date": "2021-08-18", "score": 39.8, "ref_price": 55.31, "return": 0.7946121858615078}, {"who": "Akhavan Hamid", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95881.70000000001, "date": "2021-08-16", "score": 44.0, "ref_price": 56.49, "return": 0.7571251548946717}]}, "price_series": [{"date": "2016-08-08", "close": 21.7, "volume": 15470.0}, {"date": "2016-08-09", "close": 21.98, "volume": 35725.0}, {"date": "2016-08-10", "close": 20.92, "volume": 60685.0}, {"date": "2016-08-11", "close": 21.43, "volume": 16346.0}, {"date": "2016-08-12", "close": 20.22, "volume": 41651.0}, {"date": "2016-08-15", "close": 20.07, "volume": 34500.0}, {"date": "2016-08-16", "close": 20.39, "volume": 39340.0}, {"date": "2016-08-17", "close": 21.32, "volume": 23357.0}, {"date": "2016-08-18", "close": 21.2, "volume": 25113.0}, {"date": "2016-08-19", "close": 21.85, "volume": 33685.0}, {"date": "2016-08-22", "close": 22.95, "volume": 55680.0}, {"date": "2016-08-23", "close": 23.44, "volume": 73856.0}, {"date": "2016-08-24", "close": 23.37, "volume": 61293.0}, {"date": "2016-08-25", "close": 23.66, "volume": 41902.0}, {"date": "2016-08-26", "close": 24.28, "volume": 115551.0}, {"date": "2016-08-29", "close": 24.54, "volume": 117427.0}, {"date": "2016-08-30", "close": 25.47, "volume": 163231.0}, {"date": "2016-08-31", "close": 25.59, "volume": 198641.0}, {"date": "2016-09-01", "close": 24.03, "volume": 68195.0}, {"date": "2016-09-02", "close": 24.2, "volume": 23052.0}, {"date": "2016-09-06", "close": 22.71, "volume": 33600.0}, {"date": "2016-09-07", "close": 22.03, "volume": 72943.0}, {"date": "2016-09-08", "close": 21.84, "volume": 29797.0}, {"date": "2016-09-09", "close": 20.75, "volume": 54574.0}, {"date": "2016-09-12", "close": 21.35, "volume": 47345.0}, {"date": "2016-09-13", "close": 20.66, "volume": 43492.0}, {"date": "2016-09-14", "close": 20.82, "volume": 37279.0}, {"date": "2016-09-15", "close": 20.92, "volume": 28080.0}, {"date": "2016-09-16", "close": 21.32, "volume": 113515.0}, {"date": "2016-09-19", "close": 21.7, "volume": 34284.0}, {"date": "2016-09-20", "close": 21.75, "volume": 31702.0}, {"date": "2016-09-21", "close": 22.03, "volume": 35574.0}, {"date": "2016-09-22", "close": 22.03, "volume": 30546.0}, {"date": "2016-09-23", "close": 22.26, "volume": 28603.0}, {"date": "2016-09-26", "close": 22.55, "volume": 35789.0}, {"date": "2016-09-27", "close": 24.76, "volume": 131631.0}, {"date": "2016-09-28", "close": 23.51, "volume": 40384.0}, {"date": "2016-09-29", "close": 22.72, "volume": 24009.0}, {"date": "2016-09-30", "close": 22.9, "volume": 48723.0}, {"date": "2016-10-03", "close": 24.03, "volume": 77317.0}, {"date": "2016-10-04", "close": 24.06, "volume": 28884.0}, {"date": "2016-10-05", "close": 23.81, "volume": 32696.0}, {"date": "2016-10-06", "close": 23.99, "volume": 25896.0}, {"date": "2016-10-07", "close": 23.71, "volume": 26962.0}, {"date": "2016-10-10", "close": 24.89, "volume": 43196.0}, {"date": "2016-10-11", "close": 25.76, "volume": 59956.0}, {"date": "2016-10-12", "close": 27.27, "volume": 64682.0}, {"date": "2016-10-13", "close": 25.23, "volume": 44321.0}, {"date": "2016-10-14", "close": 24.83, "volume": 27297.0}, {"date": "2016-10-17", "close": 24.95, "volume": 26152.0}, {"date": "2016-10-18", "close": 25.8, "volume": 42620.0}, {"date": "2016-10-19", "close": 25.75, "volume": 25485.0}, {"date": "2016-10-20", "close": 25.8, "volume": 27240.0}, {"date": "2016-10-21", "close": 25.0, "volume": 16096.0}, {"date": "2016-10-24", "close": 25.45, "volume": 36733.0}, {"date": "2016-10-25", "close": 24.3, "volume": 23662.0}, {"date": "2016-10-26", "close": 24.8, "volume": 42148.0}, {"date": "2016-10-27", "close": 23.95, "volume": 15689.0}, {"date": "2016-10-28", "close": 24.1, "volume": 18887.0}, {"date": "2016-10-31", "close": 23.6, "volume": 19767.0}, {"date": "2016-11-01", "close": 23.2, "volume": 39206.0}, {"date": "2016-11-02", "close": 23.0, "volume": 47496.0}, {"date": "2016-11-03", "close": 22.8, "volume": 39898.0}, {"date": "2016-11-04", "close": 21.9, "volume": 46563.0}, {"date": "2016-11-07", "close": 22.25, "volume": 105424.0}, {"date": "2016-11-08", "close": 23.2, "volume": 44514.0}, {"date": "2016-11-09", "close": 22.9, "volume": 54566.0}, {"date": "2016-11-10", "close": 22.5, "volume": 61241.0}, {"date": "2016-11-11", "close": 24.15, "volume": 78776.0}, {"date": "2016-11-14", "close": 24.5, "volume": 56648.0}, {"date": "2016-11-15", "close": 24.4, "volume": 22999.0}, {"date": "2016-11-16", "close": 24.5, "volume": 31479.0}, {"date": "2016-11-17", "close": 24.8, "volume": 32545.0}, {"date": "2016-11-18", "close": 25.0, "volume": 37267.0}, {"date": "2016-11-21", "close": 25.35, "volume": 29687.0}, {"date": "2016-11-22", "close": 25.1, "volume": 22141.0}, {"date": "2016-11-23", "close": 24.55, "volume": 29520.0}, {"date": "2016-11-25", "close": 25.15, "volume": 9502.0}, {"date": "2016-11-28", "close": 24.9, "volume": 18772.0}, {"date": "2016-11-29", "close": 24.5, "volume": 20385.0}, {"date": "2016-11-30", "close": 23.6, "volume": 39311.0}, {"date": "2016-12-01", "close": 22.35, "volume": 29855.0}, {"date": "2016-12-02", "close": 23.1, "volume": 13778.0}, {"date": "2016-12-05", "close": 23.25, "volume": 27741.0}, {"date": "2016-12-06", "close": 23.2, "volume": 30282.0}, {"date": "2016-12-07", "close": 23.2, "volume": 33442.0}, {"date": "2016-12-08", "close": 23.9, "volume": 38259.0}, {"date": "2016-12-09", "close": 24.2, "volume": 30332.0}, {"date": "2016-12-12", "close": 23.95, "volume": 30152.0}, {"date": "2016-12-13", "close": 24.65, "volume": 26261.0}, {"date": "2016-12-14", "close": 24.0, "volume": 31068.0}, {"date": "2016-12-15", "close": 24.15, "volume": 54742.0}, {"date": "2016-12-16", "close": 24.0, "volume": 57882.0}, {"date": "2016-12-19", "close": 24.2, "volume": 40251.0}, {"date": "2016-12-20", "close": 24.05, "volume": 46227.0}, {"date": "2016-12-21", "close": 23.45, "volume": 18685.0}, {"date": "2016-12-22", "close": 22.75, "volume": 11644.0}, {"date": "2016-12-23", "close": 23.45, "volume": 14793.0}, {"date": "2016-12-27", "close": 24.55, "volume": 21285.0}, {"date": "2016-12-28", "close": 24.1, "volume": 19281.0}, {"date": "2016-12-29", "close": 23.7, "volume": 9357.0}, {"date": "2016-12-30", "close": 22.55, "volume": 14495.0}, {"date": "2017-01-03", "close": 25.3, "volume": 65202.0}, {"date": "2017-01-04", "close": 25.6, "volume": 31525.0}, {"date": "2017-01-05", "close": 25.75, "volume": 18192.0}, {"date": "2017-01-06", "close": 26.0, "volume": 17932.0}, {"date": "2017-01-09", "close": 24.85, "volume": 9160.0}, {"date": "2017-01-10", "close": 25.0, "volume": 25546.0}, {"date": "2017-01-11", "close": 24.9, "volume": 9407.0}, {"date": "2017-01-12", "close": 24.65, "volume": 9974.0}, {"date": "2017-01-13", "close": 24.3, "volume": 18765.0}, {"date": "2017-01-17", "close": 24.75, "volume": 31085.0}, {"date": "2017-01-18", "close": 24.5, "volume": 14504.0}, {"date": "2017-01-19", "close": 24.25, "volume": 13939.0}, {"date": "2017-01-20", "close": 24.1, "volume": 18756.0}, {"date": "2017-01-23", "close": 22.8, "volume": 37436.0}, {"date": "2017-01-24", "close": 23.35, "volume": 25306.0}, {"date": "2017-01-25", "close": 23.65, "volume": 17055.0}, {"date": "2017-01-26", "close": 22.7, "volume": 17385.0}, {"date": "2017-01-27", "close": 22.05, "volume": 22246.0}, {"date": "2017-01-30", "close": 21.9, "volume": 22591.0}, {"date": "2017-01-31", "close": 21.3, "volume": 34625.0}, {"date": "2017-02-01", "close": 20.5, "volume": 32619.0}, {"date": "2017-02-02", "close": 20.4, "volume": 24312.0}, {"date": "2017-02-03", "close": 21.25, "volume": 21922.0}, {"date": "2017-02-06", "close": 20.2, "volume": 34850.0}, {"date": "2017-02-07", "close": 19.7, "volume": 45566.0}, {"date": "2017-02-08", "close": 20.95, "volume": 44364.0}, {"date": "2017-02-09", "close": 19.8, "volume": 23477.0}, {"date": "2017-02-10", "close": 20.15, "volume": 29778.0}, {"date": "2017-02-13", "close": 20.15, "volume": 14362.0}, {"date": "2017-02-14", "close": 20.85, "volume": 20300.0}, {"date": "2017-02-15", "close": 20.95, "volume": 8258.0}, {"date": "2017-02-16", "close": 21.3, "volume": 15069.0}, {"date": "2017-02-17", "close": 22.65, "volume": 31747.0}, {"date": "2017-02-21", "close": 23.05, "volume": 13268.0}, {"date": "2017-02-22", "close": 23.45, "volume": 34909.0}, {"date": "2017-02-23", "close": 24.45, "volume": 55987.0}, {"date": "2017-02-24", "close": 26.85, "volume": 85960.0}, {"date": "2017-02-27", "close": 27.15, "volume": 93494.0}, {"date": "2017-02-28", "close": 25.75, "volume": 218093.0}, {"date": "2017-03-01", "close": 23.8, "volume": 33121.0}, {"date": "2017-03-02", "close": 22.65, "volume": 22489.0}, {"date": "2017-03-03", "close": 21.8, "volume": 42499.0}, {"date": "2017-03-06", "close": 21.05, "volume": 35426.0}, {"date": "2017-03-07", "close": 21.0, "volume": 22101.0}, {"date": "2017-03-08", "close": 20.95, "volume": 23375.0}, {"date": "2017-03-09", "close": 21.45, "volume": 14274.0}, {"date": "2017-03-10", "close": 21.15, "volume": 30343.0}, {"date": "2017-03-13", "close": 22.1, "volume": 13763.0}, {"date": "2017-03-14", "close": 21.0, "volume": 18078.0}, {"date": "2017-03-15", "close": 21.6, "volume": 17313.0}, {"date": "2017-03-16", "close": 22.4, "volume": 20123.0}, {"date": "2017-03-17", "close": 23.75, "volume": 43770.0}, {"date": "2017-03-20", "close": 22.5, "volume": 29922.0}, {"date": "2017-03-21", "close": 21.7, "volume": 14904.0}, {"date": "2017-03-22", "close": 20.85, "volume": 46275.0}, {"date": "2017-03-23", "close": 20.95, "volume": 28105.0}, {"date": "2017-03-24", "close": 21.05, "volume": 15996.0}, {"date": "2017-03-27", "close": 21.25, "volume": 30366.0}, {"date": "2017-03-28", "close": 21.35, "volume": 19534.0}, {"date": "2017-03-29", "close": 21.75, "volume": 47382.0}, {"date": "2017-03-30", "close": 22.6, "volume": 37503.0}, {"date": "2017-03-31", "close": 21.85, "volume": 27536.0}, {"date": "2017-04-03", "close": 21.5, "volume": 39200.0}, {"date": "2017-04-04", "close": 21.4, "volume": 18327.0}, {"date": "2017-04-05", "close": 20.45, "volume": 31569.0}, {"date": "2017-04-06", "close": 20.55, "volume": 19274.0}, {"date": "2017-04-07", "close": 21.25, "volume": 33238.0}, {"date": "2017-04-10", "close": 22.05, "volume": 29092.0}, {"date": "2017-04-11", "close": 22.1, "volume": 19075.0}, {"date": "2017-04-12", "close": 22.2, "volume": 8335.0}, {"date": "2017-04-13", "close": 21.9, "volume": 8152.0}, {"date": "2017-04-17", "close": 22.6, "volume": 19159.0}, {"date": "2017-04-18", "close": 22.8, "volume": 9174.0}, {"date": "2017-04-19", "close": 23.65, "volume": 26373.0}, {"date": "2017-04-20", "close": 23.65, "volume": 15678.0}, {"date": "2017-04-21", "close": 23.6, "volume": 13597.0}, {"date": "2017-04-24", "close": 24.2, "volume": 20885.0}, {"date": "2017-04-25", "close": 24.25, "volume": 15616.0}, {"date": "2017-04-26", "close": 25.3, "volume": 37717.0}, {"date": "2017-04-27", "close": 25.6, "volume": 14895.0}, {"date": "2017-04-28", "close": 25.65, "volume": 16780.0}, {"date": "2017-05-01", "close": 24.1, "volume": 20068.0}, {"date": "2017-05-02", "close": 24.35, "volume": 17585.0}, {"date": "2017-05-03", "close": 24.7, "volume": 20712.0}, {"date": "2017-05-04", "close": 23.2, "volume": 31438.0}, {"date": "2017-05-05", "close": 23.2, "volume": 12397.0}, {"date": "2017-05-08", "close": 23.05, "volume": 11297.0}, {"date": "2017-05-09", "close": 22.7, "volume": 26465.0}, {"date": "2017-05-10", "close": 22.35, "volume": 15793.0}, {"date": "2017-05-11", "close": 21.95, "volume": 11371.0}, {"date": "2017-05-12", "close": 23.0, "volume": 12681.0}, {"date": "2017-05-15", "close": 22.7, "volume": 17125.0}, {"date": "2017-05-16", "close": 22.6, "volume": 8797.0}, {"date": "2017-05-17", "close": 21.85, "volume": 21568.0}, {"date": "2017-05-18", "close": 21.85, "volume": 23945.0}, {"date": "2017-05-19", "close": 21.65, "volume": 29598.0}, {"date": "2017-05-22", "close": 22.75, "volume": 11951.0}, {"date": "2017-05-23", "close": 23.85, "volume": 37646.0}, {"date": "2017-05-24", "close": 22.75, "volume": 15434.0}, {"date": "2017-05-25", "close": 22.8, "volume": 4113.0}, {"date": "2017-05-26", "close": 22.65, "volume": 14527.0}, {"date": "2017-05-30", "close": 23.55, "volume": 14194.0}, {"date": "2017-05-31", "close": 23.9, "volume": 20244.0}, {"date": "2017-06-01", "close": 23.75, "volume": 24889.0}, {"date": "2017-06-02", "close": 24.75, "volume": 34433.0}, {"date": "2017-06-05", "close": 24.45, "volume": 16795.0}, {"date": "2017-06-06", "close": 24.35, "volume": 17524.0}, {"date": "2017-06-07", "close": 24.5, "volume": 42547.0}, {"date": "2017-06-08", "close": 24.65, "volume": 40838.0}, {"date": "2017-06-09", "close": 24.95, "volume": 29726.0}, {"date": "2017-06-12", "close": 24.7, "volume": 29208.0}, {"date": "2017-06-13", "close": 23.3, "volume": 21252.0}, {"date": "2017-06-14", "close": 23.15, "volume": 23733.0}, {"date": "2017-06-15", "close": 22.4, "volume": 21896.0}, {"date": "2017-06-16", "close": 23.3, "volume": 32236.0}, {"date": "2017-06-19", "close": 23.9, "volume": 19237.0}, {"date": "2017-06-20", "close": 23.9, "volume": 13277.0}, {"date": "2017-06-21", "close": 23.35, "volume": 18310.0}, {"date": "2017-06-22", "close": 22.95, "volume": 8652.0}, {"date": "2017-06-23", "close": 23.55, "volume": 84986.0}, {"date": "2017-06-26", "close": 23.8, "volume": 13622.0}, {"date": "2017-06-27", "close": 23.3, "volume": 29436.0}, {"date": "2017-06-28", "close": 23.95, "volume": 15958.0}, {"date": "2017-06-29", "close": 23.45, "volume": 11920.0}, {"date": "2017-06-30", "close": 23.3, "volume": 9673.0}, {"date": "2017-07-03", "close": 24.35, "volume": 8734.0}, {"date": "2017-07-05", "close": 23.35, "volume": 6811.0}, {"date": "2017-07-06", "close": 22.95, "volume": 18836.0}, {"date": "2017-07-07", "close": 23.4, "volume": 11405.0}, {"date": "2017-07-10", "close": 23.05, "volume": 19180.0}, {"date": "2017-07-11", "close": 22.9, "volume": 24918.0}, {"date": "2017-07-12", "close": 23.85, "volume": 10717.0}, {"date": "2017-07-13", "close": 24.4, "volume": 13274.0}, {"date": "2017-07-14", "close": 24.4, "volume": 22147.0}, {"date": "2017-07-17", "close": 24.75, "volume": 19619.0}, {"date": "2017-07-18", "close": 24.35, "volume": 20222.0}, {"date": "2017-07-19", "close": 24.5, "volume": 10826.0}, {"date": "2017-07-20", "close": 24.5, "volume": 5657.0}, {"date": "2017-07-21", "close": 24.15, "volume": 35880.0}, {"date": "2017-07-24", "close": 24.75, "volume": 19657.0}, {"date": "2017-07-25", "close": 24.95, "volume": 22988.0}, {"date": "2017-07-26", "close": 24.2, "volume": 9523.0}, {"date": "2017-07-27", "close": 23.75, "volume": 11145.0}, {"date": "2017-07-28", "close": 24.65, "volume": 8405.0}, {"date": "2017-07-31", "close": 24.7, "volume": 7975.0}, {"date": "2017-08-01", "close": 24.1, "volume": 11029.0}, {"date": "2017-08-02", "close": 24.05, "volume": 12880.0}, {"date": "2017-08-03", "close": 24.9, "volume": 22407.0}, {"date": "2017-08-04", "close": 26.0, "volume": 40771.0}, {"date": "2017-08-07", "close": 27.75, "volume": 82882.0}, {"date": "2017-08-08", "close": 28.8, "volume": 47450.0}, {"date": "2017-08-09", "close": 29.4, "volume": 20499.0}, {"date": "2017-08-10", "close": 29.2, "volume": 34842.0}, {"date": "2017-08-11", "close": 27.9, "volume": 23243.0}, {"date": "2017-08-14", "close": 28.35, "volume": 20869.0}, {"date": "2017-08-15", "close": 29.0, "volume": 25216.0}, {"date": "2017-08-16", "close": 28.8, "volume": 13542.0}, {"date": "2017-08-17", "close": 28.1, "volume": 14594.0}, {"date": "2017-08-18", "close": 28.3, "volume": 23593.0}, {"date": "2017-08-21", "close": 27.15, "volume": 11574.0}, {"date": "2017-08-22", "close": 27.35, "volume": 8661.0}, {"date": "2017-08-23", "close": 27.4, "volume": 18717.0}, {"date": "2017-08-24", "close": 27.55, "volume": 15743.0}, {"date": "2017-08-25", "close": 28.7, "volume": 9042.0}, {"date": "2017-08-28", "close": 28.7, "volume": 5874.0}, {"date": "2017-08-29", "close": 28.5, "volume": 7630.0}, {"date": "2017-08-30", "close": 28.4, "volume": 9258.0}, {"date": "2017-08-31", "close": 29.25, "volume": 34979.0}, {"date": "2017-09-01", "close": 30.25, "volume": 12259.0}, {"date": "2017-09-05", "close": 31.05, "volume": 37738.0}, {"date": "2017-09-06", "close": 31.35, "volume": 17457.0}, {"date": "2017-09-07", "close": 28.75, "volume": 28226.0}, {"date": "2017-09-08", "close": 28.55, "volume": 9650.0}, {"date": "2017-09-11", "close": 28.65, "volume": 30564.0}, {"date": "2017-09-12", "close": 29.45, "volume": 32350.0}, {"date": "2017-09-13", "close": 29.1, "volume": 35367.0}, {"date": "2017-09-14", "close": 28.95, "volume": 20878.0}, {"date": "2017-09-15", "close": 29.15, "volume": 99617.0}, {"date": "2017-09-18", "close": 29.8, "volume": 53969.0}, {"date": "2017-09-19", "close": 30.95, "volume": 45700.0}, {"date": "2017-09-20", "close": 31.1, "volume": 26558.0}, {"date": "2017-09-21", "close": 31.05, "volume": 15798.0}, {"date": "2017-09-22", "close": 31.25, "volume": 28748.0}, {"date": "2017-09-25", "close": 31.2, "volume": 28716.0}, {"date": "2017-09-26", "close": 30.9, "volume": 23154.0}, {"date": "2017-09-27", "close": 31.65, "volume": 58595.0}, {"date": "2017-09-28", "close": 31.45, "volume": 20170.0}, {"date": "2017-09-29", "close": 29.8, "volume": 35047.0}, {"date": "2017-10-02", "close": 29.65, "volume": 27768.0}, {"date": "2017-10-03", "close": 31.9, "volume": 33344.0}, {"date": "2017-10-04", "close": 31.75, "volume": 37805.0}, {"date": "2017-10-05", "close": 32.95, "volume": 54330.0}, {"date": "2017-10-06", "close": 33.45, "volume": 12502.0}, {"date": "2017-10-09", "close": 32.5, "volume": 22191.0}, {"date": "2017-10-10", "close": 33.15, "volume": 24369.0}, {"date": "2017-10-11", "close": 33.15, "volume": 17886.0}, {"date": "2017-10-12", "close": 32.45, "volume": 29117.0}, {"date": "2017-10-13", "close": 32.35, "volume": 7274.0}, {"date": "2017-10-16", "close": 32.1, "volume": 19205.0}, {"date": "2017-10-17", "close": 30.85, "volume": 31729.0}, {"date": "2017-10-18", "close": 31.7, "volume": 12972.0}, {"date": "2017-10-19", "close": 31.45, "volume": 9558.0}, {"date": "2017-10-20", "close": 31.2, "volume": 13643.0}, {"date": "2017-10-23", "close": 30.65, "volume": 17004.0}, {"date": "2017-10-24", "close": 31.0, "volume": 13100.0}, {"date": "2017-10-25", "close": 30.85, "volume": 10524.0}, {"date": "2017-10-26", "close": 30.8, "volume": 9914.0}, {"date": "2017-10-27", "close": 31.85, "volume": 18244.0}, {"date": "2017-10-30", "close": 31.05, "volume": 17105.0}, {"date": "2017-10-31", "close": 28.55, "volume": 32706.0}, {"date": "2017-11-01", "close": 28.85, "volume": 50147.0}, {"date": "2017-11-02", "close": 29.3, "volume": 26808.0}, {"date": "2017-11-03", "close": 29.3, "volume": 29630.0}, {"date": "2017-11-06", "close": 30.15, "volume": 23270.0}, {"date": "2017-11-07", "close": 30.1, "volume": 20242.0}, {"date": "2017-11-08", "close": 29.95, "volume": 15379.0}, {"date": "2017-11-09", "close": 30.05, "volume": 22600.0}, {"date": "2017-11-10", "close": 29.45, "volume": 9751.0}, {"date": "2017-11-13", "close": 29.05, "volume": 16424.0}, {"date": "2017-11-14", "close": 31.15, "volume": 41048.0}, {"date": "2017-11-15", "close": 32.35, "volume": 24489.0}, {"date": "2017-11-16", "close": 34.45, "volume": 42139.0}, {"date": "2017-11-17", "close": 34.65, "volume": 31222.0}, {"date": "2017-11-20", "close": 34.2, "volume": 27888.0}, {"date": "2017-11-21", "close": 33.9, "volume": 24796.0}, {"date": "2017-11-22", "close": 34.5, "volume": 31060.0}, {"date": "2017-11-24", "close": 35.8, "volume": 7264.0}, {"date": "2017-11-27", "close": 34.1, "volume": 26649.0}, {"date": "2017-11-28", "close": 33.3, "volume": 31239.0}, {"date": "2017-11-29", "close": 32.1, "volume": 35224.0}, {"date": "2017-11-30", "close": 32.65, "volume": 178402.0}, {"date": "2017-12-01", "close": 33.7, "volume": 20043.0}, {"date": "2017-12-04", "close": 32.35, "volume": 17860.0}, {"date": "2017-12-05", "close": 32.85, "volume": 51350.0}, {"date": "2017-12-06", "close": 31.55, "volume": 105468.0}, {"date": "2017-12-07", "close": 31.8, "volume": 139956.0}, {"date": "2017-12-08", "close": 32.9, "volume": 20471.0}, {"date": "2017-12-11", "close": 33.35, "volume": 24626.0}, {"date": "2017-12-12", "close": 34.4, "volume": 14407.0}, {"date": "2017-12-13", "close": 35.25, "volume": 21724.0}, {"date": "2017-12-14", "close": 34.4, "volume": 34101.0}, {"date": "2017-12-15", "close": 34.75, "volume": 59637.0}, {"date": "2017-12-18", "close": 34.15, "volume": 24197.0}, {"date": "2017-12-19", "close": 33.0, "volume": 12142.0}, {"date": "2017-12-20", "close": 32.55, "volume": 7886.0}, {"date": "2017-12-21", "close": 33.1, "volume": 14679.0}, {"date": "2017-12-22", "close": 32.25, "volume": 6900.0}, {"date": "2017-12-26", "close": 33.0, "volume": 9915.0}, {"date": "2017-12-27", "close": 32.9, "volume": 10610.0}, {"date": "2017-12-28", "close": 32.4, "volume": 11124.0}, {"date": "2017-12-29", "close": 32.1, "volume": 13882.0}, {"date": "2018-01-02", "close": 32.75, "volume": 18349.0}, {"date": "2018-01-03", "close": 31.9, "volume": 14851.0}, {"date": "2018-01-04", "close": 32.9, "volume": 9855.0}, {"date": "2018-01-05", "close": 32.4, "volume": 10516.0}, {"date": "2018-01-08", "close": 33.55, "volume": 8184.0}, {"date": "2018-01-09", "close": 33.15, "volume": 14328.0}, {"date": "2018-01-10", "close": 32.1, "volume": 19715.0}, {"date": "2018-01-11", "close": 33.5, "volume": 4633.0}, {"date": "2018-01-12", "close": 33.85, "volume": 6608.0}, {"date": "2018-01-16", "close": 33.2, "volume": 12949.0}, {"date": "2018-01-17", "close": 32.8, "volume": 10543.0}, {"date": "2018-01-18", "close": 34.55, "volume": 19638.0}, {"date": "2018-01-19", "close": 35.65, "volume": 24230.0}, {"date": "2018-01-22", "close": 34.95, "volume": 21122.0}, {"date": "2018-01-23", "close": 34.3, "volume": 4952.0}, {"date": "2018-01-24", "close": 35.0, "volume": 8302.0}, {"date": "2018-01-25", "close": 35.65, "volume": 8740.0}, {"date": "2018-01-26", "close": 35.85, "volume": 10588.0}, {"date": "2018-01-29", "close": 33.95, "volume": 18768.0}, {"date": "2018-01-30", "close": 33.9, "volume": 10872.0}, {"date": "2018-01-31", "close": 34.4, "volume": 13776.0}, {"date": "2018-02-01", "close": 35.65, "volume": 8704.0}, {"date": "2018-02-02", "close": 33.4, "volume": 20141.0}, {"date": "2018-02-05", "close": 32.45, "volume": 15594.0}, {"date": "2018-02-06", "close": 32.5, "volume": 24450.0}, {"date": "2018-02-07", "close": 33.0, "volume": 9254.0}, {"date": "2018-02-08", "close": 31.45, "volume": 17630.0}, {"date": "2018-02-09", "close": 30.35, "volume": 17924.0}, {"date": "2018-02-12", "close": 30.95, "volume": 17817.0}, {"date": "2018-02-13", "close": 31.4, "volume": 8581.0}, {"date": "2018-02-14", "close": 31.5, "volume": 10929.0}, {"date": "2018-02-15", "close": 32.6, "volume": 14167.0}, {"date": "2018-02-16", "close": 32.7, "volume": 5645.0}, {"date": "2018-02-20", "close": 32.0, "volume": 11026.0}, {"date": "2018-02-21", "close": 32.4, "volume": 6279.0}, {"date": "2018-02-22", "close": 32.15, "volume": 15173.0}, {"date": "2018-02-23", "close": 32.75, "volume": 3338.0}, {"date": "2018-02-26", "close": 32.9, "volume": 8098.0}, {"date": "2018-02-27", "close": 32.3, "volume": 6193.0}, {"date": "2018-02-28", "close": 32.2, "volume": 11090.0}, {"date": "2018-03-01", "close": 32.1, "volume": 11588.0}, {"date": "2018-03-02", "close": 32.75, "volume": 8853.0}, {"date": "2018-03-05", "close": 33.25, "volume": 21869.0}, {"date": "2018-03-06", "close": 32.8, "volume": 18697.0}, {"date": "2018-03-07", "close": 33.25, "volume": 16424.0}, {"date": "2018-03-08", "close": 35.85, "volume": 57950.0}, {"date": "2018-03-09", "close": 38.75, "volume": 26819.0}, {"date": "2018-03-12", "close": 38.6, "volume": 20198.0}, {"date": "2018-03-13", "close": 37.55, "volume": 17896.0}, {"date": "2018-03-14", "close": 36.2, "volume": 15801.0}, {"date": "2018-03-15", "close": 36.8, "volume": 15452.0}, {"date": "2018-03-16", "close": 38.55, "volume": 45816.0}, {"date": "2018-03-19", "close": 36.4, "volume": 17996.0}, {"date": "2018-03-20", "close": 33.35, "volume": 24249.0}, {"date": "2018-03-21", "close": 32.2, "volume": 18381.0}, {"date": "2018-03-22", "close": 34.0, "volume": 26855.0}, {"date": "2018-03-23", "close": 31.6, "volume": 31995.0}, {"date": "2018-03-26", "close": 31.9, "volume": 26403.0}, {"date": "2018-03-27", "close": 30.7, "volume": 21640.0}, {"date": "2018-03-28", "close": 30.0, "volume": 23829.0}, {"date": "2018-03-29", "close": 29.85, "volume": 29450.0}, {"date": "2018-04-02", "close": 30.2, "volume": 20093.0}, {"date": "2018-04-03", "close": 30.15, "volume": 28443.0}, {"date": "2018-04-04", "close": 30.0, "volume": 17521.0}, {"date": "2018-04-05", "close": 31.5, "volume": 14059.0}, {"date": "2018-04-06", "close": 30.05, "volume": 10964.0}, {"date": "2018-04-09", "close": 30.05, "volume": 11668.0}, {"date": "2018-04-10", "close": 30.05, "volume": 14657.0}, {"date": "2018-04-11", "close": 30.0, "volume": 9320.0}, {"date": "2018-04-12", "close": 29.95, "volume": 17628.0}, {"date": "2018-04-13", "close": 30.1, "volume": 28717.0}, {"date": "2018-04-16", "close": 30.3, "volume": 81881.0}, {"date": "2018-04-17", "close": 31.4, "volume": 26237.0}, {"date": "2018-04-18", "close": 31.7, "volume": 105119.0}, {"date": "2018-04-19", "close": 31.2, "volume": 36884.0}, {"date": "2018-04-20", "close": 31.5, "volume": 51945.0}, {"date": "2018-04-23", "close": 31.05, "volume": 35413.0}, {"date": "2018-04-24", "close": 29.75, "volume": 43485.0}, {"date": "2018-04-25", "close": 30.65, "volume": 20332.0}, {"date": "2018-04-26", "close": 29.6, "volume": 15749.0}, {"date": "2018-04-27", "close": 29.35, "volume": 11198.0}, {"date": "2018-04-30", "close": 29.1, "volume": 21178.0}, {"date": "2018-05-01", "close": 28.65, "volume": 17469.0}, {"date": "2018-05-02", "close": 28.55, "volume": 22992.0}, {"date": "2018-05-03", "close": 27.9, "volume": 19578.0}, {"date": "2018-05-04", "close": 27.75, "volume": 12812.0}, {"date": "2018-05-07", "close": 27.85, "volume": 10734.0}, {"date": "2018-05-08", "close": 28.05, "volume": 22510.0}, {"date": "2018-05-09", "close": 28.05, "volume": 17052.0}, {"date": "2018-05-10", "close": 28.65, "volume": 21141.0}, {"date": "2018-05-11", "close": 28.75, "volume": 12328.0}, {"date": "2018-05-14", "close": 28.2, "volume": 14788.0}, {"date": "2018-05-15", "close": 27.0, "volume": 20296.0}, {"date": "2018-05-16", "close": 27.3, "volume": 44637.0}, {"date": "2018-05-17", "close": 27.75, "volume": 13490.0}, {"date": "2018-05-18", "close": 27.35, "volume": 30974.0}, {"date": "2018-05-21", "close": 27.95, "volume": 17565.0}, {"date": "2018-05-22", "close": 27.75, "volume": 26409.0}, {"date": "2018-05-23", "close": 26.9, "volume": 42019.0}, {"date": "2018-05-24", "close": 25.1, "volume": 80223.0}, {"date": "2018-05-25", "close": 23.9, "volume": 184956.0}, {"date": "2018-05-29", "close": 23.35, "volume": 113826.0}, {"date": "2018-05-30", "close": 26.7, "volume": 110568.0}, {"date": "2018-05-31", "close": 25.35, "volume": 107538.0}, {"date": "2018-06-01", "close": 26.6, "volume": 31360.0}, {"date": "2018-06-04", "close": 25.8, "volume": 26736.0}, {"date": "2018-06-05", "close": 24.7, "volume": 83146.0}, {"date": "2018-06-06", "close": 24.7, "volume": 151745.0}, {"date": "2018-06-07", "close": 25.2, "volume": 27153.0}, {"date": "2018-06-08", "close": 24.8, "volume": 28771.0}, {"date": "2018-06-11", "close": 26.2, "volume": 28454.0}, {"date": "2018-06-12", "close": 24.9, "volume": 48480.0}, {"date": "2018-06-13", "close": 25.1, "volume": 55767.0}, {"date": "2018-06-14", "close": 27.65, "volume": 90319.0}, {"date": "2018-06-15", "close": 28.95, "volume": 79378.0}, {"date": "2018-06-18", "close": 27.65, "volume": 42980.0}, {"date": "2018-06-19", "close": 27.75, "volume": 59628.0}, {"date": "2018-06-20", "close": 26.7, "volume": 79311.0}, {"date": "2018-06-21", "close": 26.25, "volume": 29624.0}, {"date": "2018-06-22", "close": 26.1, "volume": 59308.0}, {"date": "2018-06-25", "close": 26.15, "volume": 30851.0}, {"date": "2018-06-26", "close": 26.55, "volume": 27139.0}, {"date": "2018-06-27", "close": 24.4, "volume": 63963.0}, {"date": "2018-06-28", "close": 25.15, "volume": 14346.0}, {"date": "2018-06-29", "close": 24.95, "volume": 26794.0}, {"date": "2018-07-02", "close": 24.45, "volume": 31312.0}, {"date": "2018-07-03", "close": 25.05, "volume": 16895.0}, {"date": "2018-07-05", "close": 25.25, "volume": 34518.0}, {"date": "2018-07-06", "close": 25.4, "volume": 20556.0}, {"date": "2018-07-09", "close": 26.25, "volume": 21109.0}, {"date": "2018-07-10", "close": 25.9, "volume": 18571.0}, {"date": "2018-07-11", "close": 26.05, "volume": 35068.0}, {"date": "2018-07-12", "close": 26.85, "volume": 24741.0}, {"date": "2018-07-13", "close": 26.35, "volume": 12867.0}, {"date": "2018-07-16", "close": 26.4, "volume": 11463.0}, {"date": "2018-07-17", "close": 25.9, "volume": 11540.0}, {"date": "2018-07-18", "close": 25.75, "volume": 65875.0}, {"date": "2018-07-19", "close": 25.8, "volume": 30317.0}, {"date": "2018-07-20", "close": 26.55, "volume": 27803.0}, {"date": "2018-07-23", "close": 25.8, "volume": 79606.0}, {"date": "2018-07-24", "close": 26.9, "volume": 43282.0}, {"date": "2018-07-25", "close": 25.45, "volume": 75345.0}, {"date": "2018-07-26", "close": 27.9, "volume": 38279.0}, {"date": "2018-07-27", "close": 29.0, "volume": 92434.0}, {"date": "2018-07-30", "close": 30.65, "volume": 59724.0}, {"date": "2018-07-31", "close": 29.9, "volume": 53514.0}, {"date": "2018-08-01", "close": 29.4, "volume": 81809.0}, {"date": "2018-08-02", "close": 29.5, "volume": 30603.0}, {"date": "2018-08-03", "close": 29.45, "volume": 62010.0}, {"date": "2018-08-06", "close": 29.8, "volume": 49469.0}, {"date": "2018-08-07", "close": 29.5, "volume": 27708.0}, {"date": "2018-08-08", "close": 28.95, "volume": 103987.0}, {"date": "2018-08-09", "close": 30.45, "volume": 33663.0}, {"date": "2018-08-10", "close": 32.3, "volume": 45048.0}, {"date": "2018-08-13", "close": 31.25, "volume": 52482.0}, {"date": "2018-08-14", "close": 31.85, "volume": 24303.0}, {"date": "2018-08-15", "close": 31.2, "volume": 95313.0}, {"date": "2018-08-16", "close": 31.65, "volume": 41129.0}, {"date": "2018-08-17", "close": 33.4, "volume": 31973.0}, {"date": "2018-08-20", "close": 30.2, "volume": 78569.0}, {"date": "2018-08-21", "close": 30.25, "volume": 32657.0}, {"date": "2018-08-22", "close": 30.15, "volume": 63139.0}, {"date": "2018-08-23", "close": 30.0, "volume": 19602.0}, {"date": "2018-08-24", "close": 30.1, "volume": 21545.0}, {"date": "2018-08-27", "close": 29.75, "volume": 21401.0}, {"date": "2018-08-28", "close": 29.2, "volume": 9432.0}, {"date": "2018-08-29", "close": 29.9, "volume": 21078.0}, {"date": "2018-08-30", "close": 29.35, "volume": 15538.0}, {"date": "2018-08-31", "close": 30.05, "volume": 30020.0}, {"date": "2018-09-04", "close": 30.05, "volume": 27577.0}, {"date": "2018-09-05", "close": 29.45, "volume": 16131.0}, {"date": "2018-09-06", "close": 29.3, "volume": 16719.0}, {"date": "2018-09-07", "close": 29.55, "volume": 17993.0}, {"date": "2018-09-10", "close": 28.5, "volume": 54641.0}, {"date": "2018-09-11", "close": 28.45, "volume": 18564.0}, {"date": "2018-09-12", "close": 30.0, "volume": 60930.0}, {"date": "2018-09-13", "close": 30.3, "volume": 27388.0}, {"date": "2018-09-14", "close": 30.8, "volume": 40616.0}, {"date": "2018-09-17", "close": 30.95, "volume": 33094.0}, {"date": "2018-09-18", "close": 29.9, "volume": 31444.0}, {"date": "2018-09-19", "close": 30.35, "volume": 13389.0}, {"date": "2018-09-20", "close": 31.55, "volume": 33034.0}, {"date": "2018-09-21", "close": 31.55, "volume": 47277.0}, {"date": "2018-09-24", "close": 31.45, "volume": 27449.0}, {"date": "2018-09-25", "close": 33.1, "volume": 52639.0}, {"date": "2018-09-26", "close": 33.9, "volume": 41129.0}, {"date": "2018-09-27", "close": 34.85, "volume": 37839.0}, {"date": "2018-09-28", "close": 33.9, "volume": 19448.0}, {"date": "2018-10-01", "close": 34.28, "volume": 21935.0}, {"date": "2018-10-02", "close": 35.29, "volume": 53937.0}, {"date": "2018-10-03", "close": 36.02, "volume": 32769.0}, {"date": "2018-10-04", "close": 36.71, "volume": 41209.0}, {"date": "2018-10-05", "close": 36.31, "volume": 23232.0}, {"date": "2018-10-08", "close": 36.12, "volume": 19042.0}, {"date": "2018-10-09", "close": 37.15, "volume": 58290.0}, {"date": "2018-10-10", "close": 36.69, "volume": 18908.0}, {"date": "2018-10-11", "close": 36.35, "volume": 34540.0}, {"date": "2018-10-12", "close": 36.31, "volume": 33729.0}, {"date": "2018-10-15", "close": 39.83, "volume": 146927.0}, {"date": "2018-10-16", "close": 43.04, "volume": 227818.0}, {"date": "2018-10-17", "close": 43.55, "volume": 76056.0}, {"date": "2018-10-18", "close": 40.17, "volume": 72657.0}, {"date": "2018-10-19", "close": 40.97, "volume": 31153.0}, {"date": "2018-10-22", "close": 42.13, "volume": 187210.0}, {"date": "2018-10-23", "close": 42.76, "volume": 57772.0}, {"date": "2018-10-24", "close": 39.79, "volume": 82330.0}, {"date": "2018-10-25", "close": 38.68, "volume": 40872.0}, {"date": "2018-10-26", "close": 37.73, "volume": 48702.0}, {"date": "2018-10-29", "close": 38.12, "volume": 35088.0}, {"date": "2018-10-30", "close": 38.54, "volume": 32244.0}, {"date": "2018-10-31", "close": 40.5, "volume": 47602.0}, {"date": "2018-11-01", "close": 41.39, "volume": 79681.0}, {"date": "2018-11-02", "close": 41.86, "volume": 39913.0}, {"date": "2018-11-05", "close": 43.3, "volume": 42820.0}, {"date": "2018-11-06", "close": 42.92, "volume": 34028.0}, {"date": "2018-11-07", "close": 43.48, "volume": 52066.0}, {"date": "2018-11-08", "close": 43.56, "volume": 79394.0}, {"date": "2018-11-09", "close": 42.0, "volume": 44509.0}, {"date": "2018-11-12", "close": 40.33, "volume": 62600.0}, {"date": "2018-11-13", "close": 40.1, "volume": 33558.0}, {"date": "2018-11-14", "close": 39.01, "volume": 48517.0}, {"date": "2018-11-15", "close": 39.78, "volume": 35184.0}, {"date": "2018-11-16", "close": 39.91, "volume": 52151.0}, {"date": "2018-11-19", "close": 39.93, "volume": 46894.0}, {"date": "2018-11-20", "close": 40.15, "volume": 62496.0}, {"date": "2018-11-21", "close": 40.92, "volume": 40233.0}, {"date": "2018-11-23", "close": 39.78, "volume": 22152.0}, {"date": "2018-11-26", "close": 41.0, "volume": 44222.0}, {"date": "2018-11-27", "close": 42.46, "volume": 110956.0}, {"date": "2018-11-28", "close": 45.77, "volume": 159788.0}, {"date": "2018-11-29", "close": 45.21, "volume": 111830.0}, {"date": "2018-11-30", "close": 43.44, "volume": 350837.0}, {"date": "2018-12-03", "close": 40.0, "volume": 88503.0}, {"date": "2018-12-04", "close": 39.39, "volume": 134744.0}, {"date": "2018-12-06", "close": 37.82, "volume": 107136.0}, {"date": "2018-12-07", "close": 38.5, "volume": 120007.0}, {"date": "2018-12-10", "close": 37.92, "volume": 116611.0}, {"date": "2018-12-11", "close": 38.19, "volume": 25734.0}, {"date": "2018-12-12", "close": 39.21, "volume": 35562.0}, {"date": "2018-12-13", "close": 39.05, "volume": 51055.0}, {"date": "2018-12-14", "close": 37.94, "volume": 42723.0}, {"date": "2018-12-17", "close": 36.67, "volume": 94940.0}, {"date": "2018-12-18", "close": 35.86, "volume": 43335.0}, {"date": "2018-12-19", "close": 35.26, "volume": 47626.0}, {"date": "2018-12-20", "close": 33.01, "volume": 137424.0}, {"date": "2018-12-21", "close": 32.05, "volume": 119695.0}, {"date": "2018-12-24", "close": 31.26, "volume": 30142.0}, {"date": "2018-12-26", "close": 34.99, "volume": 50844.0}, {"date": "2018-12-27", "close": 37.06, "volume": 64492.0}, {"date": "2018-12-28", "close": 36.71, "volume": 34904.0}, {"date": "2018-12-31", "close": 37.39, "volume": 36670.0}, {"date": "2019-01-02", "close": 38.12, "volume": 32061.0}, {"date": "2019-01-03", "close": 37.47, "volume": 27213.0}, {"date": "2019-01-04", "close": 39.44, "volume": 28046.0}, {"date": "2019-01-07", "close": 39.64, "volume": 41369.0}, {"date": "2019-01-08", "close": 40.0, "volume": 42330.0}, {"date": "2019-01-09", "close": 40.0, "volume": 23582.0}, {"date": "2019-01-10", "close": 39.9, "volume": 34340.0}, {"date": "2019-01-11", "close": 39.7, "volume": 22339.0}, {"date": "2019-01-14", "close": 38.83, "volume": 19319.0}, {"date": "2019-01-15", "close": 38.65, "volume": 20790.0}, {"date": "2019-01-16", "close": 39.25, "volume": 23412.0}, {"date": "2019-01-17", "close": 38.73, "volume": 25899.0}, {"date": "2019-01-18", "close": 39.73, "volume": 21592.0}, {"date": "2019-01-22", "close": 38.83, "volume": 19424.0}, {"date": "2019-01-23", "close": 38.37, "volume": 16520.0}, {"date": "2019-01-24", "close": 38.75, "volume": 32908.0}, {"date": "2019-01-25", "close": 39.65, "volume": 21016.0}, {"date": "2019-01-28", "close": 39.49, "volume": 38240.0}, {"date": "2019-01-29", "close": 38.46, "volume": 11624.0}, {"date": "2019-01-30", "close": 38.88, "volume": 25386.0}, {"date": "2019-01-31", "close": 40.34, "volume": 24012.0}, {"date": "2019-02-01", "close": 40.22, "volume": 13581.0}, {"date": "2019-02-04", "close": 39.99, "volume": 19182.0}, {"date": "2019-02-05", "close": 41.86, "volume": 35774.0}, {"date": "2019-02-06", "close": 40.95, "volume": 36094.0}, {"date": "2019-02-07", "close": 40.61, "volume": 24665.0}, {"date": "2019-02-08", "close": 40.35, "volume": 30225.0}, {"date": "2019-02-11", "close": 41.8, "volume": 13903.0}, {"date": "2019-02-12", "close": 42.14, "volume": 40745.0}, {"date": "2019-02-13", "close": 41.72, "volume": 32941.0}, {"date": "2019-02-14", "close": 42.08, "volume": 28100.0}, {"date": "2019-02-15", "close": 43.27, "volume": 32932.0}, {"date": "2019-02-19", "close": 43.63, "volume": 125116.0}, {"date": "2019-02-20", "close": 41.49, "volume": 66758.0}, {"date": "2019-02-21", "close": 42.03, "volume": 79373.0}, {"date": "2019-02-22", "close": 45.5, "volume": 248489.0}, {"date": "2019-02-25", "close": 42.67, "volume": 153379.0}, {"date": "2019-02-26", "close": 39.65, "volume": 133261.0}, {"date": "2019-02-27", "close": 39.95, "volume": 91405.0}, {"date": "2019-02-28", "close": 39.28, "volume": 223856.0}, {"date": "2019-03-01", "close": 38.82, "volume": 32099.0}, {"date": "2019-03-04", "close": 38.42, "volume": 34618.0}, {"date": "2019-03-05", "close": 38.7, "volume": 169126.0}, {"date": "2019-03-06", "close": 38.16, "volume": 39927.0}, {"date": "2019-03-07", "close": 37.68, "volume": 182436.0}, {"date": "2019-03-08", "close": 37.02, "volume": 43412.0}, {"date": "2019-03-11", "close": 37.81, "volume": 67747.0}, {"date": "2019-03-12", "close": 37.73, "volume": 174800.0}, {"date": "2019-03-13", "close": 40.12, "volume": 263899.0}, {"date": "2019-03-14", "close": 39.15, "volume": 56415.0}, {"date": "2019-03-15", "close": 38.76, "volume": 168499.0}, {"date": "2019-03-18", "close": 39.63, "volume": 50990.0}, {"date": "2019-03-19", "close": 39.25, "volume": 42794.0}, {"date": "2019-03-20", "close": 39.02, "volume": 29006.0}, {"date": "2019-03-21", "close": 38.26, "volume": 48007.0}, {"date": "2019-03-22", "close": 35.34, "volume": 116687.0}, {"date": "2019-03-25", "close": 34.38, "volume": 110239.0}, {"date": "2019-03-26", "close": 35.18, "volume": 65534.0}, {"date": "2019-03-27", "close": 33.94, "volume": 74911.0}, {"date": "2019-03-28", "close": 33.68, "volume": 35946.0}, {"date": "2019-03-29", "close": 35.16, "volume": 107856.0}, {"date": "2019-04-01", "close": 36.56, "volume": 63466.0}, {"date": "2019-04-02", "close": 35.42, "volume": 60554.0}, {"date": "2019-04-03", "close": 35.02, "volume": 32687.0}, {"date": "2019-04-04", "close": 34.85, "volume": 32098.0}, {"date": "2019-04-05", "close": 34.97, "volume": 28705.0}, {"date": "2019-04-08", "close": 34.71, "volume": 32969.0}, {"date": "2019-04-09", "close": 33.98, "volume": 39422.0}, {"date": "2019-04-10", "close": 34.85, "volume": 44649.0}, {"date": "2019-04-11", "close": 34.67, "volume": 32187.0}, {"date": "2019-04-12", "close": 36.06, "volume": 56890.0}, {"date": "2019-04-15", "close": 35.71, "volume": 33759.0}, {"date": "2019-04-16", "close": 36.17, "volume": 20036.0}, {"date": "2019-04-17", "close": 36.8, "volume": 52080.0}, {"date": "2019-04-18", "close": 37.01, "volume": 54663.0}, {"date": "2019-04-22", "close": 37.61, "volume": 40068.0}, {"date": "2019-04-23", "close": 38.88, "volume": 62219.0}, {"date": "2019-04-24", "close": 38.66, "volume": 27476.0}, {"date": "2019-04-25", "close": 38.25, "volume": 32215.0}, {"date": "2019-04-26", "close": 38.72, "volume": 28163.0}, {"date": "2019-04-29", "close": 39.09, "volume": 22539.0}, {"date": "2019-04-30", "close": 39.8, "volume": 48754.0}, {"date": "2019-05-01", "close": 39.76, "volume": 32905.0}, {"date": "2019-05-02", "close": 39.53, "volume": 35275.0}, {"date": "2019-05-03", "close": 40.52, "volume": 61081.0}, {"date": "2019-05-06", "close": 39.85, "volume": 23985.0}, {"date": "2019-05-07", "close": 39.68, "volume": 64282.0}, {"date": "2019-05-08", "close": 40.59, "volume": 44892.0}, {"date": "2019-05-09", "close": 40.0, "volume": 54638.0}, {"date": "2019-05-10", "close": 39.95, "volume": 54625.0}, {"date": "2019-05-13", "close": 39.9, "volume": 50591.0}, {"date": "2019-05-14", "close": 40.45, "volume": 34803.0}, {"date": "2019-05-15", "close": 40.89, "volume": 39917.0}, {"date": "2019-05-16", "close": 41.52, "volume": 36741.0}, {"date": "2019-05-17", "close": 41.26, "volume": 36295.0}, {"date": "2019-05-20", "close": 41.5, "volume": 26049.0}, {"date": "2019-05-21", "close": 43.02, "volume": 107719.0}, {"date": "2019-05-22", "close": 43.16, "volume": 77315.0}, {"date": "2019-05-23", "close": 44.2, "volume": 160771.0}, {"date": "2019-05-24", "close": 49.7, "volume": 370521.0}, {"date": "2019-05-28", "close": 49.35, "volume": 424564.0}, {"date": "2019-05-29", "close": 49.76, "volume": 201807.0}, {"date": "2019-05-30", "close": 48.0, "volume": 236960.0}, {"date": "2019-05-31", "close": 48.75, "volume": 206768.0}, {"date": "2019-06-03", "close": 48.0, "volume": 127875.0}, {"date": "2019-06-04", "close": 47.99, "volume": 123445.0}, {"date": "2019-06-05", "close": 47.89, "volume": 100067.0}, {"date": "2019-06-06", "close": 48.79, "volume": 92052.0}, {"date": "2019-06-07", "close": 49.06, "volume": 84934.0}, {"date": "2019-06-10", "close": 48.98, "volume": 65202.0}, {"date": "2019-06-11", "close": 48.7, "volume": 80753.0}, {"date": "2019-06-12", "close": 48.99, "volume": 92475.0}, {"date": "2019-06-13", "close": 47.99, "volume": 124474.0}, {"date": "2019-06-14", "close": 47.33, "volume": 82477.0}, {"date": "2019-06-17", "close": 47.76, "volume": 43704.0}, {"date": "2019-06-18", "close": 46.39, "volume": 64220.0}, {"date": "2019-06-19", "close": 46.66, "volume": 50299.0}, {"date": "2019-06-20", "close": 46.86, "volume": 36036.0}, {"date": "2019-06-21", "close": 46.92, "volume": 56084.0}, {"date": "2019-06-24", "close": 47.06, "volume": 49110.0}, {"date": "2019-06-25", "close": 46.68, "volume": 65069.0}, {"date": "2019-06-26", "close": 47.58, "volume": 50405.0}, {"date": "2019-06-27", "close": 46.94, "volume": 73571.0}, {"date": "2019-06-28", "close": 47.0, "volume": 406742.0}, {"date": "2019-07-01", "close": 47.5, "volume": 123882.0}, {"date": "2019-07-02", "close": 47.34, "volume": 43175.0}, {"date": "2019-07-03", "close": 47.73, "volume": 25409.0}, {"date": "2019-07-05", "close": 47.98, "volume": 60565.0}, {"date": "2019-07-08", "close": 47.8, "volume": 40045.0}, {"date": "2019-07-09", "close": 47.2, "volume": 97055.0}, {"date": "2019-07-10", "close": 47.0, "volume": 70384.0}, {"date": "2019-07-11", "close": 46.73, "volume": 34411.0}, {"date": "2019-07-12", "close": 47.36, "volume": 23445.0}, {"date": "2019-07-15", "close": 46.81, "volume": 22873.0}, {"date": "2019-07-16", "close": 47.08, "volume": 190684.0}, {"date": "2019-07-17", "close": 44.25, "volume": 922226.0}, {"date": "2019-07-18", "close": 44.55, "volume": 405090.0}, {"date": "2019-07-19", "close": 43.36, "volume": 180758.0}, {"date": "2019-07-22", "close": 42.97, "volume": 196829.0}, {"date": "2019-07-23", "close": 45.23, "volume": 150021.0}, {"date": "2019-07-24", "close": 45.29, "volume": 200451.0}, {"date": "2019-07-25", "close": 45.2, "volume": 117458.0}, {"date": "2019-07-26", "close": 45.17, "volume": 240431.0}, {"date": "2019-07-29", "close": 44.96, "volume": 79164.0}, {"date": "2019-07-30", "close": 44.44, "volume": 125177.0}, {"date": "2019-07-31", "close": 44.49, "volume": 152480.0}, {"date": "2019-08-01", "close": 44.21, "volume": 172511.0}, {"date": "2019-08-02", "close": 43.78, "volume": 163339.0}, {"date": "2019-08-05", "close": 43.4, "volume": 141930.0}, {"date": "2019-08-06", "close": 42.99, "volume": 111570.0}, {"date": "2019-08-07", "close": 44.22, "volume": 98444.0}, {"date": "2019-08-08", "close": 45.04, "volume": 151225.0}, {"date": "2019-08-09", "close": 43.25, "volume": 100418.0}, {"date": "2019-08-12", "close": 40.99, "volume": 87521.0}, {"date": "2019-08-13", "close": 39.97, "volume": 60722.0}, {"date": "2019-08-14", "close": 37.5, "volume": 419834.0}, {"date": "2019-08-15", "close": 42.82, "volume": 275905.0}, {"date": "2019-08-16", "close": 41.39, "volume": 90838.0}, {"date": "2019-08-19", "close": 41.99, "volume": 81856.0}, {"date": "2019-08-20", "close": 43.04, "volume": 145729.0}, {"date": "2019-08-21", "close": 42.91, "volume": 73566.0}, {"date": "2019-08-22", "close": 42.41, "volume": 75578.0}, {"date": "2019-08-23", "close": 41.94, "volume": 151431.0}, {"date": "2019-08-26", "close": 42.94, "volume": 110068.0}, {"date": "2019-08-27", "close": 43.68, "volume": 135704.0}, {"date": "2019-08-28", "close": 41.64, "volume": 85692.0}, {"date": "2019-08-29", "close": 40.42, "volume": 57343.0}, {"date": "2019-08-30", "close": 38.75, "volume": 114541.0}, {"date": "2019-09-03", "close": 38.47, "volume": 123477.0}, {"date": "2019-09-04", "close": 36.57, "volume": 135915.0}, {"date": "2019-09-05", "close": 37.68, "volume": 116030.0}, {"date": "2019-09-06", "close": 37.5, "volume": 59554.0}, {"date": "2019-09-09", "close": 37.51, "volume": 94591.0}, {"date": "2019-09-10", "close": 37.68, "volume": 101236.0}, {"date": "2019-09-11", "close": 40.52, "volume": 193879.0}, {"date": "2019-09-12", "close": 39.8, "volume": 118571.0}, {"date": "2019-09-13", "close": 39.62, "volume": 83178.0}, {"date": "2019-09-16", "close": 39.59, "volume": 81251.0}, {"date": "2019-09-17", "close": 39.99, "volume": 40949.0}, {"date": "2019-09-18", "close": 39.8, "volume": 70167.0}, {"date": "2019-09-19", "close": 39.57, "volume": 41051.0}, {"date": "2019-09-20", "close": 37.89, "volume": 260464.0}, {"date": "2019-09-23", "close": 37.26, "volume": 76348.0}, {"date": "2019-09-24", "close": 35.6, "volume": 131139.0}, {"date": "2019-09-25", "close": 35.86, "volume": 65634.0}, {"date": "2019-09-26", "close": 35.17, "volume": 87775.0}, {"date": "2019-09-27", "close": 35.67, "volume": 113564.0}, {"date": "2019-09-30", "close": 36.2, "volume": 138507.0}, {"date": "2019-10-01", "close": 38.2, "volume": 177813.0}, {"date": "2019-10-02", "close": 38.67, "volume": 133060.0}, {"date": "2019-10-03", "close": 38.29, "volume": 98357.0}, {"date": "2019-10-04", "close": 40.09, "volume": 116995.0}, {"date": "2019-10-07", "close": 37.82, "volume": 114933.0}, {"date": "2019-10-08", "close": 36.93, "volume": 61468.0}, {"date": "2019-10-09", "close": 37.49, "volume": 63822.0}, {"date": "2019-10-10", "close": 38.57, "volume": 85249.0}, {"date": "2019-10-11", "close": 41.0, "volume": 216229.0}, {"date": "2019-10-14", "close": 37.71, "volume": 162322.0}, {"date": "2019-10-15", "close": 39.0, "volume": 108341.0}, {"date": "2019-10-16", "close": 38.56, "volume": 59775.0}, {"date": "2019-10-17", "close": 39.01, "volume": 74147.0}, {"date": "2019-10-18", "close": 39.55, "volume": 90697.0}, {"date": "2019-10-21", "close": 39.88, "volume": 59797.0}, {"date": "2019-10-22", "close": 39.32, "volume": 47571.0}, {"date": "2019-10-23", "close": 39.06, "volume": 38931.0}, {"date": "2019-10-24", "close": 38.48, "volume": 49886.0}, {"date": "2019-10-25", "close": 39.5, "volume": 63158.0}, {"date": "2019-10-28", "close": 39.04, "volume": 85758.0}, {"date": "2019-10-29", "close": 39.36, "volume": 44354.0}, {"date": "2019-10-30", "close": 39.81, "volume": 55036.0}, {"date": "2019-10-31", "close": 40.56, "volume": 65602.0}, {"date": "2019-11-01", "close": 41.25, "volume": 106675.0}, {"date": "2019-11-04", "close": 41.63, "volume": 91774.0}, {"date": "2019-11-05", "close": 42.73, "volume": 95202.0}, {"date": "2019-11-06", "close": 43.25, "volume": 125505.0}, {"date": "2019-11-07", "close": 45.45, "volume": 281379.0}, {"date": "2019-11-08", "close": 44.66, "volume": 83379.0}, {"date": "2019-11-11", "close": 43.91, "volume": 115780.0}, {"date": "2019-11-12", "close": 43.03, "volume": 91425.0}, {"date": "2019-11-13", "close": 41.57, "volume": 133463.0}, {"date": "2019-11-14", "close": 41.02, "volume": 93929.0}, {"date": "2019-11-15", "close": 40.79, "volume": 96123.0}, {"date": "2019-11-18", "close": 40.8, "volume": 128882.0}, {"date": "2019-11-19", "close": 40.09, "volume": 97587.0}, {"date": "2019-11-20", "close": 40.11, "volume": 109972.0}, {"date": "2019-11-21", "close": 40.26, "volume": 66143.0}, {"date": "2019-11-22", "close": 40.96, "volume": 97587.0}, {"date": "2019-11-25", "close": 41.11, "volume": 78882.0}, {"date": "2019-11-26", "close": 40.94, "volume": 54747.0}, {"date": "2019-11-27", "close": 41.97, "volume": 60312.0}, {"date": "2019-11-29", "close": 42.47, "volume": 36916.0}, {"date": "2019-12-02", "close": 41.87, "volume": 83944.0}, {"date": "2019-12-03", "close": 42.77, "volume": 71168.0}, {"date": "2019-12-04", "close": 42.05, "volume": 85948.0}, {"date": "2019-12-05", "close": 42.1, "volume": 57240.0}, {"date": "2019-12-06", "close": 42.84, "volume": 58143.0}, {"date": "2019-12-09", "close": 42.2, "volume": 109529.0}, {"date": "2019-12-10", "close": 41.05, "volume": 112373.0}, {"date": "2019-12-11", "close": 41.1, "volume": 82646.0}, {"date": "2019-12-12", "close": 40.55, "volume": 76976.0}, {"date": "2019-12-13", "close": 40.19, "volume": 88357.0}, {"date": "2019-12-16", "close": 40.31, "volume": 81687.0}, {"date": "2019-12-17", "close": 40.31, "volume": 86756.0}, {"date": "2019-12-18", "close": 39.66, "volume": 88849.0}, {"date": "2019-12-19", "close": 40.48, "volume": 70141.0}, {"date": "2019-12-20", "close": 42.4, "volume": 247970.0}, {"date": "2019-12-23", "close": 42.1, "volume": 80667.0}, {"date": "2019-12-24", "close": 42.24, "volume": 25070.0}, {"date": "2019-12-26", "close": 43.03, "volume": 88784.0}, {"date": "2019-12-27", "close": 42.15, "volume": 41111.0}, {"date": "2019-12-30", "close": 41.8, "volume": 47921.0}, {"date": "2019-12-31", "close": 43.21, "volume": 84021.0}, {"date": "2020-01-02", "close": 42.76, "volume": 65568.0}, {"date": "2020-01-03", "close": 43.41, "volume": 48547.0}, {"date": "2020-01-06", "close": 43.91, "volume": 90242.0}, {"date": "2020-01-07", "close": 45.76, "volume": 158872.0}, {"date": "2020-01-08", "close": 45.96, "volume": 138035.0}, {"date": "2020-01-09", "close": 45.9, "volume": 68734.0}, {"date": "2020-01-10", "close": 46.68, "volume": 116989.0}, {"date": "2020-01-13", "close": 46.97, "volume": 72423.0}, {"date": "2020-01-14", "close": 47.57, "volume": 105610.0}, {"date": "2020-01-15", "close": 48.23, "volume": 81614.0}, {"date": "2020-01-16", "close": 48.86, "volume": 102015.0}, {"date": "2020-01-17", "close": 48.07, "volume": 110583.0}, {"date": "2020-01-21", "close": 48.38, "volume": 79671.0}, {"date": "2020-01-22", "close": 48.51, "volume": 134622.0}, {"date": "2020-01-23", "close": 47.7, "volume": 72812.0}, {"date": "2020-01-24", "close": 47.6, "volume": 244757.0}, {"date": "2020-01-27", "close": 47.8, "volume": 99899.0}, {"date": "2020-01-28", "close": 47.99, "volume": 97823.0}, {"date": "2020-01-29", "close": 46.47, "volume": 404877.0}, {"date": "2020-01-30", "close": 45.59, "volume": 203463.0}, {"date": "2020-01-31", "close": 46.46, "volume": 113486.0}, {"date": "2020-02-03", "close": 47.49, "volume": 61637.0}, {"date": "2020-02-04", "close": 47.9, "volume": 81692.0}, {"date": "2020-02-05", "close": 48.59, "volume": 181393.0}, {"date": "2020-02-06", "close": 48.06, "volume": 142051.0}, {"date": "2020-02-07", "close": 47.37, "volume": 67771.0}, {"date": "2020-02-10", "close": 47.42, "volume": 69238.0}, {"date": "2020-02-11", "close": 47.78, "volume": 52535.0}, {"date": "2020-02-12", "close": 47.91, "volume": 110103.0}, {"date": "2020-02-13", "close": 47.51, "volume": 50838.0}, {"date": "2020-02-14", "close": 47.33, "volume": 40452.0}, {"date": "2020-02-18", "close": 48.05, "volume": 54459.0}, {"date": "2020-02-19", "close": 48.04, "volume": 78676.0}, {"date": "2020-02-20", "close": 49.37, "volume": 207496.0}, {"date": "2020-02-21", "close": 49.43, "volume": 237326.0}, {"date": "2020-02-24", "close": 48.36, "volume": 96835.0}, {"date": "2020-02-25", "close": 47.04, "volume": 119982.0}, {"date": "2020-02-26", "close": 46.59, "volume": 61237.0}, {"date": "2020-02-27", "close": 47.26, "volume": 189357.0}, {"date": "2020-02-28", "close": 46.85, "volume": 150684.0}, {"date": "2020-03-02", "close": 48.23, "volume": 106757.0}, {"date": "2020-03-03", "close": 48.0, "volume": 86143.0}, {"date": "2020-03-04", "close": 48.1, "volume": 115242.0}, {"date": "2020-03-05", "close": 47.74, "volume": 107506.0}, {"date": "2020-03-06", "close": 47.58, "volume": 114278.0}, {"date": "2020-03-09", "close": 46.56, "volume": 161592.0}, {"date": "2020-03-10", "close": 48.51, "volume": 188671.0}, {"date": "2020-03-11", "close": 45.05, "volume": 172493.0}, {"date": "2020-03-12", "close": 37.97, "volume": 194009.0}, {"date": "2020-03-13", "close": 40.08, "volume": 266047.0}, {"date": "2020-03-16", "close": 32.22, "volume": 184592.0}, {"date": "2020-03-17", "close": 36.27, "volume": 142840.0}, {"date": "2020-03-18", "close": 33.6, "volume": 138076.0}, {"date": "2020-03-19", "close": 38.95, "volume": 122717.0}, {"date": "2020-03-20", "close": 34.07, "volume": 206654.0}, {"date": "2020-03-23", "close": 33.92, "volume": 75342.0}, {"date": "2020-03-24", "close": 38.98, "volume": 97478.0}, {"date": "2020-03-25", "close": 38.34, "volume": 84936.0}, {"date": "2020-03-26", "close": 42.74, "volume": 153617.0}, {"date": "2020-03-27", "close": 40.16, "volume": 142828.0}, {"date": "2020-03-30", "close": 43.62, "volume": 71111.0}, {"date": "2020-03-31", "close": 45.67, "volume": 147245.0}, {"date": "2020-04-01", "close": 43.06, "volume": 107076.0}, {"date": "2020-04-02", "close": 44.81, "volume": 249508.0}, {"date": "2020-04-03", "close": 39.66, "volume": 125303.0}, {"date": "2020-04-06", "close": 41.57, "volume": 142931.0}, {"date": "2020-04-07", "close": 41.0, "volume": 134854.0}, {"date": "2020-04-08", "close": 46.07, "volume": 226539.0}, {"date": "2020-04-09", "close": 46.45, "volume": 61273.0}, {"date": "2020-04-13", "close": 46.0, "volume": 37135.0}, {"date": "2020-04-14", "close": 45.96, "volume": 34140.0}, {"date": "2020-04-15", "close": 47.38, "volume": 80997.0}, {"date": "2020-04-16", "close": 46.75, "volume": 140378.0}, {"date": "2020-04-17", "close": 48.79, "volume": 105064.0}, {"date": "2020-04-20", "close": 49.0, "volume": 48349.0}, {"date": "2020-04-21", "close": 53.85, "volume": 353632.0}, {"date": "2020-04-22", "close": 53.18, "volume": 385648.0}, {"date": "2020-04-23", "close": 53.45, "volume": 590491.0}, {"date": "2020-04-24", "close": 53.3, "volume": 244143.0}, {"date": "2020-04-27", "close": 53.59, "volume": 107118.0}, {"date": "2020-04-28", "close": 53.48, "volume": 159329.0}, {"date": "2020-04-29", "close": 53.49, "volume": 98297.0}, {"date": "2020-04-30", "close": 52.5, "volume": 195667.0}, {"date": "2020-05-01", "close": 51.5, "volume": 106218.0}, {"date": "2020-05-04", "close": 50.75, "volume": 128193.0}, {"date": "2020-05-05", "close": 50.94, "volume": 82914.0}, {"date": "2020-05-06", "close": 48.9, "volume": 112492.0}, {"date": "2020-05-07", "close": 50.0, "volume": 95891.0}, {"date": "2020-05-08", "close": 50.0, "volume": 448023.0}, {"date": "2020-05-11", "close": 50.69, "volume": 174732.0}, {"date": "2020-05-12", "close": 50.22, "volume": 149414.0}, {"date": "2020-05-13", "close": 55.76, "volume": 1016829.0}, {"date": "2020-05-14", "close": 55.46, "volume": 224325.0}, {"date": "2020-05-15", "close": 54.8, "volume": 124155.0}, {"date": "2020-05-18", "close": 55.74, "volume": 239587.0}, {"date": "2020-05-19", "close": 55.66, "volume": 249874.0}, {"date": "2020-05-20", "close": 57.0, "volume": 235319.0}, {"date": "2020-05-21", "close": 56.15, "volume": 89056.0}, {"date": "2020-05-22", "close": 55.55, "volume": 119358.0}, {"date": "2020-05-26", "close": 54.64, "volume": 164626.0}, {"date": "2020-05-27", "close": 53.9, "volume": 185711.0}, {"date": "2020-05-28", "close": 53.59, "volume": 126059.0}, {"date": "2020-05-29", "close": 53.6, "volume": 189374.0}, {"date": "2020-06-01", "close": 52.62, "volume": 149468.0}, {"date": "2020-06-02", "close": 52.92, "volume": 155689.0}, {"date": "2020-06-03", "close": 54.49, "volume": 294451.0}, {"date": "2020-06-04", "close": 54.75, "volume": 158976.0}, {"date": "2020-06-05", "close": 56.13, "volume": 513376.0}, {"date": "2020-06-08", "close": 54.75, "volume": 110766.0}, {"date": "2020-06-09", "close": 53.96, "volume": 119401.0}, {"date": "2020-06-10", "close": 53.69, "volume": 80846.0}, {"date": "2020-06-11", "close": 51.87, "volume": 101618.0}, {"date": "2020-06-12", "close": 52.44, "volume": 183331.0}, {"date": "2020-06-15", "close": 52.68, "volume": 85767.0}, {"date": "2020-06-16", "close": 53.16, "volume": 85289.0}, {"date": "2020-06-17", "close": 52.38, "volume": 94685.0}, {"date": "2020-06-18", "close": 53.06, "volume": 72225.0}, {"date": "2020-06-19", "close": 53.26, "volume": 172623.0}, {"date": "2020-06-22", "close": 52.16, "volume": 122785.0}, {"date": "2020-06-23", "close": 51.72, "volume": 91080.0}, {"date": "2020-06-24", "close": 49.92, "volume": 110223.0}, {"date": "2020-06-25", "close": 49.76, "volume": 99967.0}, {"date": "2020-06-26", "close": 45.21, "volume": 483007.0}, {"date": "2020-06-29", "close": 44.45, "volume": 186137.0}, {"date": "2020-06-30", "close": 45.34, "volume": 277788.0}, {"date": "2020-07-01", "close": 45.33, "volume": 113646.0}, {"date": "2020-07-02", "close": 43.73, "volume": 111486.0}, {"date": "2020-07-06", "close": 42.76, "volume": 111899.0}, {"date": "2020-07-07", "close": 41.88, "volume": 175746.0}, {"date": "2020-07-08", "close": 42.58, "volume": 122253.0}, {"date": "2020-07-09", "close": 41.79, "volume": 130449.0}, {"date": "2020-07-10", "close": 43.23, "volume": 70185.0}, {"date": "2020-07-13", "close": 42.32, "volume": 92271.0}, {"date": "2020-07-14", "close": 42.58, "volume": 78956.0}, {"date": "2020-07-15", "close": 43.01, "volume": 123127.0}, {"date": "2020-07-16", "close": 44.03, "volume": 88746.0}, {"date": "2020-07-17", "close": 43.59, "volume": 59643.0}, {"date": "2020-07-20", "close": 43.07, "volume": 58915.0}, {"date": "2020-07-21", "close": 42.79, "volume": 161092.0}, {"date": "2020-07-22", "close": 41.89, "volume": 75176.0}, {"date": "2020-07-23", "close": 42.17, "volume": 49081.0}, {"date": "2020-07-24", "close": 42.15, "volume": 59914.0}, {"date": "2020-07-27", "close": 42.71, "volume": 82766.0}, {"date": "2020-07-28", "close": 42.6, "volume": 60218.0}, {"date": "2020-07-29", "close": 42.66, "volume": 78855.0}, {"date": "2020-07-30", "close": 43.15, "volume": 76610.0}, {"date": "2020-07-31", "close": 43.58, "volume": 88271.0}, {"date": "2020-08-03", "close": 44.64, "volume": 84148.0}, {"date": "2020-08-04", "close": 44.6, "volume": 59415.0}, {"date": "2020-08-05", "close": 43.95, "volume": 93549.0}, {"date": "2020-08-06", "close": 44.6, "volume": 76145.0}, {"date": "2020-08-07", "close": 45.35, "volume": 109202.0}, {"date": "2020-08-10", "close": 45.53, "volume": 59094.0}, {"date": "2020-08-11", "close": 44.37, "volume": 103216.0}, {"date": "2020-08-12", "close": 44.12, "volume": 88171.0}, {"date": "2020-08-13", "close": 44.64, "volume": 71078.0}, {"date": "2020-08-14", "close": 44.72, "volume": 69270.0}, {"date": "2020-08-17", "close": 44.77, "volume": 63712.0}, {"date": "2020-08-18", "close": 45.44, "volume": 72940.0}, {"date": "2020-08-19", "close": 46.41, "volume": 70210.0}, {"date": "2020-08-20", "close": 46.23, "volume": 139777.0}, {"date": "2020-08-21", "close": 45.44, "volume": 77337.0}, {"date": "2020-08-24", "close": 45.25, "volume": 87938.0}, {"date": "2020-08-25", "close": 44.98, "volume": 98055.0}, {"date": "2020-08-26", "close": 44.77, "volume": 58149.0}, {"date": "2020-08-27", "close": 44.28, "volume": 63137.0}, {"date": "2020-08-28", "close": 44.09, "volume": 79919.0}, {"date": "2020-08-31", "close": 43.74, "volume": 54424.0}, {"date": "2020-09-01", "close": 43.15, "volume": 77027.0}, {"date": "2020-09-02", "close": 43.44, "volume": 83085.0}, {"date": "2020-09-03", "close": 42.3, "volume": 90650.0}, {"date": "2020-09-04", "close": 41.77, "volume": 85769.0}, {"date": "2020-09-08", "close": 40.27, "volume": 97090.0}, {"date": "2020-09-09", "close": 40.53, "volume": 72439.0}, {"date": "2020-09-10", "close": 40.33, "volume": 93483.0}, {"date": "2020-09-11", "close": 40.2, "volume": 88666.0}, {"date": "2020-09-14", "close": 43.5, "volume": 140343.0}, {"date": "2020-09-15", "close": 45.13, "volume": 152408.0}, {"date": "2020-09-16", "close": 46.33, "volume": 255128.0}, {"date": "2020-09-17", "close": 40.51, "volume": 427805.0}, {"date": "2020-09-18", "close": 39.22, "volume": 591626.0}, {"date": "2020-09-21", "close": 37.0, "volume": 210888.0}, {"date": "2020-09-22", "close": 36.35, "volume": 175162.0}, {"date": "2020-09-23", "close": 35.13, "volume": 159245.0}, {"date": "2020-09-24", "close": 34.26, "volume": 156458.0}, {"date": "2020-09-25", "close": 34.28, "volume": 159241.0}, {"date": "2020-09-28", "close": 33.95, "volume": 149841.0}, {"date": "2020-09-29", "close": 33.56, "volume": 97670.0}, {"date": "2020-09-30", "close": 32.71, "volume": 117185.0}, {"date": "2020-10-01", "close": 34.62, "volume": 184515.0}, {"date": "2020-10-02", "close": 34.0, "volume": 86673.0}, {"date": "2020-10-05", "close": 34.75, "volume": 55017.0}, {"date": "2020-10-06", "close": 34.5, "volume": 82533.0}, {"date": "2020-10-07", "close": 34.5, "volume": 80833.0}, {"date": "2020-10-08", "close": 34.98, "volume": 60359.0}, {"date": "2020-10-09", "close": 34.75, "volume": 40665.0}, {"date": "2020-10-12", "close": 34.84, "volume": 45445.0}, {"date": "2020-10-13", "close": 34.51, "volume": 50701.0}, {"date": "2020-10-14", "close": 34.5, "volume": 40958.0}, {"date": "2020-10-15", "close": 36.4, "volume": 169054.0}, {"date": "2020-10-16", "close": 35.75, "volume": 85249.0}, {"date": "2020-10-19", "close": 35.67, "volume": 67771.0}, {"date": "2020-10-20", "close": 33.84, "volume": 103857.0}, {"date": "2020-10-21", "close": 33.63, "volume": 121341.0}, {"date": "2020-10-22", "close": 34.4, "volume": 453271.0}, {"date": "2020-10-23", "close": 34.23, "volume": 80182.0}, {"date": "2020-10-26", "close": 33.68, "volume": 130564.0}, {"date": "2020-10-27", "close": 33.23, "volume": 134523.0}, {"date": "2020-10-28", "close": 32.2, "volume": 72720.0}, {"date": "2020-10-29", "close": 31.85, "volume": 66819.0}, {"date": "2020-10-30", "close": 31.92, "volume": 101697.0}, {"date": "2020-11-02", "close": 31.7, "volume": 46177.0}, {"date": "2020-11-03", "close": 32.12, "volume": 50487.0}, {"date": "2020-11-04", "close": 32.5, "volume": 66034.0}, {"date": "2020-11-05", "close": 32.99, "volume": 79615.0}, {"date": "2020-11-06", "close": 32.25, "volume": 76604.0}, {"date": "2020-11-09", "close": 32.3, "volume": 86808.0}, {"date": "2020-11-10", "close": 33.2, "volume": 83077.0}, {"date": "2020-11-11", "close": 32.33, "volume": 76313.0}, {"date": "2020-11-12", "close": 32.6, "volume": 81469.0}, {"date": "2020-11-13", "close": 32.68, "volume": 92212.0}, {"date": "2020-11-16", "close": 32.39, "volume": 66220.0}, {"date": "2020-11-17", "close": 32.79, "volume": 117591.0}, {"date": "2020-11-18", "close": 27.51, "volume": 519307.0}, {"date": "2020-11-19", "close": 28.7, "volume": 250735.0}, {"date": "2020-11-20", "close": 29.13, "volume": 169896.0}, {"date": "2020-11-23", "close": 28.56, "volume": 133622.0}, {"date": "2020-11-24", "close": 28.9, "volume": 94855.0}, {"date": "2020-11-25", "close": 29.08, "volume": 94769.0}, {"date": "2020-11-27", "close": 29.01, "volume": 51191.0}, {"date": "2020-11-30", "close": 29.93, "volume": 159012.0}, {"date": "2020-12-01", "close": 30.32, "volume": 78298.0}, {"date": "2020-12-02", "close": 30.35, "volume": 55205.0}, {"date": "2020-12-03", "close": 30.41, "volume": 42207.0}, {"date": "2020-12-04", "close": 31.04, "volume": 106935.0}, {"date": "2020-12-07", "close": 30.77, "volume": 96401.0}, {"date": "2020-12-08", "close": 29.71, "volume": 140730.0}, {"date": "2020-12-09", "close": 30.03, "volume": 63025.0}, {"date": "2020-12-10", "close": 29.58, "volume": 50450.0}, {"date": "2020-12-11", "close": 29.66, "volume": 58877.0}, {"date": "2020-12-14", "close": 28.82, "volume": 77562.0}, {"date": "2020-12-15", "close": 29.88, "volume": 61553.0}, {"date": "2020-12-16", "close": 29.55, "volume": 105027.0}, {"date": "2020-12-17", "close": 29.18, "volume": 91775.0}, {"date": "2020-12-18", "close": 29.47, "volume": 166180.0}, {"date": "2020-12-21", "close": 43.94, "volume": 3077916.0}, {"date": "2020-12-22", "close": 40.36, "volume": 481207.0}, {"date": "2020-12-23", "close": 41.09, "volume": 267429.0}, {"date": "2020-12-24", "close": 39.59, "volume": 98099.0}, {"date": "2020-12-28", "close": 37.99, "volume": 135626.0}, {"date": "2020-12-29", "close": 39.05, "volume": 184147.0}, {"date": "2020-12-30", "close": 37.35, "volume": 113359.0}, {"date": "2020-12-31", "close": 37.6, "volume": 60095.0}, {"date": "2021-01-04", "close": 36.79, "volume": 148381.0}, {"date": "2021-01-05", "close": 35.22, "volume": 255953.0}, {"date": "2021-01-06", "close": 34.17, "volume": 262317.0}, {"date": "2021-01-07", "close": 32.9, "volume": 599519.0}, {"date": "2021-01-08", "close": 35.06, "volume": 378737.0}, {"date": "2021-01-11", "close": 36.44, "volume": 211484.0}, {"date": "2021-01-12", "close": 36.66, "volume": 232825.0}, {"date": "2021-01-13", "close": 37.52, "volume": 312057.0}, {"date": "2021-01-14", "close": 37.98, "volume": 164435.0}, {"date": "2021-01-15", "close": 38.06, "volume": 106220.0}, {"date": "2021-01-19", "close": 39.57, "volume": 186177.0}, {"date": "2021-01-20", "close": 40.27, "volume": 258817.0}, {"date": "2021-01-21", "close": 39.92, "volume": 123309.0}, {"date": "2021-01-22", "close": 40.34, "volume": 143996.0}, {"date": "2021-01-25", "close": 40.71, "volume": 268652.0}, {"date": "2021-01-26", "close": 40.99, "volume": 116557.0}, {"date": "2021-01-27", "close": 37.81, "volume": 384174.0}, {"date": "2021-01-28", "close": 38.25, "volume": 165520.0}, {"date": "2021-01-29", "close": 36.28, "volume": 143250.0}, {"date": "2021-02-01", "close": 36.16, "volume": 304731.0}, {"date": "2021-02-02", "close": 35.61, "volume": 244376.0}, {"date": "2021-02-03", "close": 35.34, "volume": 169250.0}, {"date": "2021-02-04", "close": 36.02, "volume": 304747.0}, {"date": "2021-02-05", "close": 37.05, "volume": 222713.0}, {"date": "2021-02-08", "close": 36.94, "volume": 129859.0}, {"date": "2021-02-09", "close": 37.0, "volume": 265535.0}, {"date": "2021-02-10", "close": 36.85, "volume": 399242.0}, {"date": "2021-02-11", "close": 37.22, "volume": 224284.0}, {"date": "2021-02-12", "close": 38.32, "volume": 130425.0}, {"date": "2021-02-16", "close": 40.55, "volume": 486005.0}, {"date": "2021-02-17", "close": 46.24, "volume": 1027412.0}, {"date": "2021-02-18", "close": 44.91, "volume": 296364.0}, {"date": "2021-02-19", "close": 43.92, "volume": 236151.0}, {"date": "2021-02-22", "close": 43.03, "volume": 229749.0}, {"date": "2021-02-23", "close": 42.44, "volume": 181575.0}, {"date": "2021-02-24", "close": 43.3, "volume": 119919.0}, {"date": "2021-02-25", "close": 42.91, "volume": 135172.0}, {"date": "2021-02-26", "close": 42.23, "volume": 157444.0}, {"date": "2021-03-01", "close": 44.47, "volume": 179904.0}, {"date": "2021-03-02", "close": 43.44, "volume": 354303.0}, {"date": "2021-03-03", "close": 44.25, "volume": 253037.0}, {"date": "2021-03-04", "close": 42.09, "volume": 260400.0}, {"date": "2021-03-05", "close": 43.01, "volume": 221765.0}, {"date": "2021-03-08", "close": 43.87, "volume": 220928.0}, {"date": "2021-03-09", "close": 43.93, "volume": 188631.0}, {"date": "2021-03-10", "close": 44.5, "volume": 110963.0}, {"date": "2021-03-11", "close": 44.84, "volume": 226952.0}, {"date": "2021-03-12", "close": 45.1, "volume": 246749.0}, {"date": "2021-03-15", "close": 46.64, "volume": 412666.0}, {"date": "2021-03-16", "close": 47.6, "volume": 306437.0}, {"date": "2021-03-17", "close": 46.67, "volume": 121223.0}, {"date": "2021-03-18", "close": 46.84, "volume": 111789.0}, {"date": "2021-03-19", "close": 46.38, "volume": 164719.0}, {"date": "2021-03-22", "close": 46.87, "volume": 231246.0}, {"date": "2021-03-23", "close": 45.28, "volume": 95673.0}, {"date": "2021-03-24", "close": 44.49, "volume": 115470.0}, {"date": "2021-03-25", "close": 45.15, "volume": 225692.0}, {"date": "2021-03-26", "close": 46.62, "volume": 69363.0}, {"date": "2021-03-29", "close": 44.76, "volume": 127462.0}, {"date": "2021-03-30", "close": 45.19, "volume": 67607.0}, {"date": "2021-03-31", "close": 47.16, "volume": 87272.0}, {"date": "2021-04-01", "close": 46.92, "volume": 133279.0}, {"date": "2021-04-05", "close": 48.02, "volume": 54710.0}, {"date": "2021-04-06", "close": 48.09, "volume": 425142.0}, {"date": "2021-04-07", "close": 46.85, "volume": 169611.0}, {"date": "2021-04-08", "close": 46.99, "volume": 122813.0}, {"date": "2021-04-09", "close": 46.24, "volume": 174237.0}, {"date": "2021-04-12", "close": 46.39, "volume": 167223.0}, {"date": "2021-04-13", "close": 46.64, "volume": 61483.0}, {"date": "2021-04-14", "close": 46.4, "volume": 105702.0}, {"date": "2021-04-15", "close": 47.46, "volume": 76256.0}, {"date": "2021-04-16", "close": 46.89, "volume": 87413.0}, {"date": "2021-04-19", "close": 46.79, "volume": 80535.0}, {"date": "2021-04-20", "close": 46.76, "volume": 127196.0}, {"date": "2021-04-21", "close": 47.48, "volume": 88732.0}, {"date": "2021-04-22", "close": 46.79, "volume": 194371.0}, {"date": "2021-04-23", "close": 46.29, "volume": 79038.0}, {"date": "2021-04-26", "close": 46.09, "volume": 75062.0}, {"date": "2021-04-27", "close": 45.95, "volume": 240027.0}, {"date": "2021-04-28", "close": 46.0, "volume": 79923.0}, {"date": "2021-04-29", "close": 46.52, "volume": 118899.0}, {"date": "2021-04-30", "close": 47.32, "volume": 89723.0}, {"date": "2021-05-03", "close": 48.34, "volume": 90319.0}, {"date": "2021-05-04", "close": 47.18, "volume": 71834.0}, {"date": "2021-05-05", "close": 47.83, "volume": 64871.0}, {"date": "2021-05-06", "close": 47.56, "volume": 48563.0}, {"date": "2021-05-07", "close": 48.39, "volume": 124935.0}, {"date": "2021-05-10", "close": 48.09, "volume": 83247.0}, {"date": "2021-05-11", "close": 47.46, "volume": 64886.0}, {"date": "2021-05-12", "close": 46.11, "volume": 75344.0}, {"date": "2021-05-13", "close": 47.23, "volume": 54857.0}, {"date": "2021-05-14", "close": 47.96, "volume": 53813.0}, {"date": "2021-05-17", "close": 47.08, "volume": 77722.0}, {"date": "2021-05-18", "close": 48.0, "volume": 119335.0}, {"date": "2021-05-19", "close": 48.41, "volume": 70732.0}, {"date": "2021-05-20", "close": 48.95, "volume": 94736.0}, {"date": "2021-05-21", "close": 48.91, "volume": 60420.0}, {"date": "2021-05-24", "close": 48.36, "volume": 64563.0}, {"date": "2021-05-25", "close": 47.67, "volume": 81968.0}, {"date": "2021-05-26", "close": 48.0, "volume": 109611.0}, {"date": "2021-05-27", "close": 49.67, "volume": 179572.0}, {"date": "2021-05-28", "close": 49.46, "volume": 36895.0}, {"date": "2021-06-01", "close": 49.71, "volume": 68807.0}, {"date": "2021-06-02", "close": 49.72, "volume": 64124.0}, {"date": "2021-06-03", "close": 49.98, "volume": 83960.0}, {"date": "2021-06-04", "close": 50.11, "volume": 51091.0}, {"date": "2021-06-07", "close": 50.02, "volume": 118371.0}, {"date": "2021-06-08", "close": 50.6, "volume": 159688.0}, {"date": "2021-06-09", "close": 50.36, "volume": 152323.0}, {"date": "2021-06-10", "close": 50.3, "volume": 96592.0}, {"date": "2021-06-11", "close": 50.09, "volume": 96363.0}, {"date": "2021-06-14", "close": 50.05, "volume": 150016.0}, {"date": "2021-06-15", "close": 50.16, "volume": 141930.0}, {"date": "2021-06-16", "close": 49.98, "volume": 205938.0}, {"date": "2021-06-17", "close": 58.65, "volume": 844982.0}, {"date": "2021-06-18", "close": 59.71, "volume": 334494.0}, {"date": "2021-06-21", "close": 61.39, "volume": 308210.0}, {"date": "2021-06-22", "close": 62.79, "volume": 174317.0}, {"date": "2021-06-23", "close": 63.51, "volume": 172068.0}, {"date": "2021-06-24", "close": 63.18, "volume": 161921.0}, {"date": "2021-06-25", "close": 61.96, "volume": 494407.0}, {"date": "2021-06-28", "close": 60.67, "volume": 105516.0}, {"date": "2021-06-29", "close": 59.97, "volume": 80387.0}, {"date": "2021-06-30", "close": 59.99, "volume": 103109.0}, {"date": "2021-07-01", "close": 60.0, "volume": 93581.0}, {"date": "2021-07-02", "close": 59.45, "volume": 55251.0}, {"date": "2021-07-06", "close": 58.41, "volume": 99598.0}, {"date": "2021-07-07", "close": 58.23, "volume": 72072.0}, {"date": "2021-07-08", "close": 59.38, "volume": 81174.0}, {"date": "2021-07-09", "close": 59.29, "volume": 66971.0}, {"date": "2021-07-12", "close": 59.55, "volume": 61038.0}, {"date": "2021-07-13", "close": 59.8, "volume": 64768.0}, {"date": "2021-07-14", "close": 57.57, "volume": 90360.0}, {"date": "2021-07-15", "close": 58.4, "volume": 59606.0}, {"date": "2021-07-16", "close": 58.38, "volume": 64587.0}, {"date": "2021-07-19", "close": 60.11, "volume": 165905.0}, {"date": "2021-07-20", "close": 59.92, "volume": 91507.0}, {"date": "2021-07-21", "close": 59.84, "volume": 78127.0}, {"date": "2021-07-22", "close": 59.63, "volume": 63362.0}, {"date": "2021-07-23", "close": 59.89, "volume": 80272.0}, {"date": "2021-07-26", "close": 60.13, "volume": 105709.0}, {"date": "2021-07-27", "close": 58.45, "volume": 115774.0}, {"date": "2021-07-28", "close": 57.73, "volume": 85314.0}, {"date": "2021-07-29", "close": 59.03, "volume": 101749.0}, {"date": "2021-07-30", "close": 58.32, "volume": 82527.0}, {"date": "2021-08-02", "close": 58.69, "volume": 56667.0}, {"date": "2021-08-03", "close": 57.56, "volume": 70490.0}, {"date": "2021-08-04", "close": 57.42, "volume": 40504.0}, {"date": "2021-08-05", "close": 58.77, "volume": 42912.0}, {"date": "2021-08-06", "close": 60.0, "volume": 58784.0}, {"date": "2021-08-09", "close": 60.21, "volume": 86257.0}, {"date": "2021-08-10", "close": 60.98, "volume": 42102.0}, {"date": "2021-08-11", "close": 60.99, "volume": 80033.0}, {"date": "2021-08-12", "close": 57.54, "volume": 206622.0}, {"date": "2021-08-13", "close": 56.56, "volume": 83283.0}, {"date": "2021-08-16", "close": 56.49, "volume": 54087.0}, {"date": "2021-08-17", "close": 57.95, "volume": 71853.0}, {"date": "2021-08-18", "close": 55.31, "volume": 70906.0}, {"date": "2021-08-19", "close": 55.84, "volume": 72197.0}, {"date": "2021-08-20", "close": 56.9, "volume": 61497.0}, {"date": "2021-08-23", "close": 57.0, "volume": 42450.0}, {"date": "2021-08-24", "close": 57.03, "volume": 73213.0}, {"date": "2021-08-25", "close": 57.05, "volume": 32520.0}, {"date": "2021-08-26", "close": 56.58, "volume": 55832.0}, {"date": "2021-08-27", "close": 57.41, "volume": 59095.0}, {"date": "2021-08-30", "close": 56.98, "volume": 59706.0}, {"date": "2021-08-31", "close": 59.02, "volume": 71807.0}, {"date": "2021-09-01", "close": 58.99, "volume": 60103.0}, {"date": "2021-09-02", "close": 60.6, "volume": 39710.0}, {"date": "2021-09-03", "close": 59.89, "volume": 56646.0}, {"date": "2021-09-07", "close": 60.92, "volume": 102729.0}, {"date": "2021-09-08", "close": 61.81, "volume": 90161.0}, {"date": "2021-09-09", "close": 60.76, "volume": 48694.0}, {"date": "2021-09-10", "close": 60.62, "volume": 56051.0}, {"date": "2021-09-13", "close": 58.3, "volume": 58421.0}, {"date": "2021-09-14", "close": 57.55, "volume": 64687.0}, {"date": "2021-09-15", "close": 56.41, "volume": 123161.0}, {"date": "2021-09-16", "close": 57.55, "volume": 127621.0}, {"date": "2021-09-17", "close": 55.25, "volume": 344958.0}, {"date": "2021-09-20", "close": 57.34, "volume": 139420.0}, {"date": "2021-09-21", "close": 57.09, "volume": 90224.0}, {"date": "2021-09-22", "close": 57.37, "volume": 58318.0}, {"date": "2021-09-23", "close": 58.86, "volume": 56192.0}, {"date": "2021-09-24", "close": 60.0, "volume": 66179.0}, {"date": "2021-09-27", "close": 59.68, "volume": 72631.0}, {"date": "2021-09-28", "close": 59.32, "volume": 69793.0}, {"date": "2021-09-29", "close": 59.74, "volume": 50126.0}, {"date": "2021-09-30", "close": 60.7, "volume": 155801.0}, {"date": "2021-10-01", "close": 62.84, "volume": 83155.0}, {"date": "2021-10-04", "close": 62.66, "volume": 86587.0}, {"date": "2021-10-05", "close": 62.95, "volume": 130970.0}, {"date": "2021-10-06", "close": 61.99, "volume": 66734.0}, {"date": "2021-10-07", "close": 62.04, "volume": 70890.0}, {"date": "2021-10-08", "close": 59.83, "volume": 44942.0}, {"date": "2021-10-11", "close": 59.84, "volume": 33250.0}, {"date": "2021-10-12", "close": 60.49, "volume": 37014.0}, {"date": "2021-10-13", "close": 60.71, "volume": 42705.0}, {"date": "2021-10-14", "close": 60.68, "volume": 33534.0}, {"date": "2021-10-15", "close": 59.91, "volume": 46137.0}, {"date": "2021-10-18", "close": 60.05, "volume": 43798.0}, {"date": "2021-10-19", "close": 60.8, "volume": 30317.0}, {"date": "2021-10-20", "close": 61.67, "volume": 26291.0}, {"date": "2021-10-21", "close": 60.21, "volume": 34611.0}, {"date": "2021-10-22", "close": 60.5, "volume": 48439.0}, {"date": "2021-10-25", "close": 61.32, "volume": 49354.0}, {"date": "2021-10-26", "close": 61.11, "volume": 44814.0}, {"date": "2021-10-27", "close": 60.94, "volume": 22119.0}, {"date": "2021-10-28", "close": 62.58, "volume": 34389.0}, {"date": "2021-10-29", "close": 64.1, "volume": 47414.0}, {"date": "2021-11-01", "close": 64.35, "volume": 87468.0}, {"date": "2021-11-02", "close": 64.87, "volume": 50852.0}, {"date": "2021-11-03", "close": 64.69, "volume": 49128.0}, {"date": "2021-11-04", "close": 62.61, "volume": 91004.0}, {"date": "2021-11-05", "close": 62.36, "volume": 75804.0}, {"date": "2021-11-08", "close": 62.79, "volume": 54113.0}, {"date": "2021-11-09", "close": 63.27, "volume": 36903.0}, {"date": "2021-11-10", "close": 63.15, "volume": 55257.0}, {"date": "2021-11-11", "close": 61.79, "volume": 48248.0}, {"date": "2021-11-12", "close": 61.25, "volume": 45744.0}, {"date": "2021-11-15", "close": 61.45, "volume": 30759.0}, {"date": "2021-11-16", "close": 61.14, "volume": 52693.0}, {"date": "2021-11-17", "close": 62.93, "volume": 135172.0}, {"date": "2021-11-18", "close": 63.36, "volume": 58669.0}, {"date": "2021-11-19", "close": 63.99, "volume": 52190.0}, {"date": "2021-11-22", "close": 61.97, "volume": 69201.0}, {"date": "2021-11-23", "close": 61.64, "volume": 57805.0}, {"date": "2021-11-24", "close": 61.51, "volume": 816911.0}, {"date": "2021-11-26", "close": 60.07, "volume": 51973.0}, {"date": "2021-11-29", "close": 60.23, "volume": 75410.0}, {"date": "2021-11-30", "close": 60.16, "volume": 102895.0}, {"date": "2021-12-01", "close": 59.92, "volume": 92280.0}, {"date": "2021-12-02", "close": 59.51, "volume": 85712.0}, {"date": "2021-12-03", "close": 59.86, "volume": 41803.0}, {"date": "2021-12-06", "close": 59.09, "volume": 50416.0}, {"date": "2021-12-07", "close": 59.85, "volume": 53558.0}, {"date": "2021-12-08", "close": 60.17, "volume": 78165.0}, {"date": "2021-12-09", "close": 58.97, "volume": 90430.0}, {"date": "2021-12-10", "close": 57.58, "volume": 59081.0}, {"date": "2021-12-13", "close": 57.05, "volume": 152453.0}, {"date": "2021-12-14", "close": 56.84, "volume": 32236.0}, {"date": "2021-12-15", "close": 56.36, "volume": 201200.0}, {"date": "2021-12-16", "close": 56.2, "volume": 127746.0}, {"date": "2021-12-17", "close": 56.54, "volume": 119812.0}, {"date": "2021-12-20", "close": 56.14, "volume": 70931.0}, {"date": "2021-12-21", "close": 57.83, "volume": 73790.0}, {"date": "2021-12-22", "close": 60.35, "volume": 82523.0}, {"date": "2021-12-23", "close": 60.11, "volume": 48359.0}, {"date": "2021-12-27", "close": 59.87, "volume": 41871.0}, {"date": "2021-12-28", "close": 59.41, "volume": 86260.0}, {"date": "2021-12-29", "close": 58.65, "volume": 42379.0}, {"date": "2021-12-30", "close": 59.12, "volume": 36752.0}, {"date": "2021-12-31", "close": 58.76, "volume": 54935.0}, {"date": "2022-01-03", "close": 59.57, "volume": 44251.0}, {"date": "2022-01-04", "close": 58.92, "volume": 34514.0}, {"date": "2022-01-05", "close": 56.93, "volume": 51121.0}, {"date": "2022-01-06", "close": 56.64, "volume": 50965.0}, {"date": "2022-01-07", "close": 55.54, "volume": 36196.0}, {"date": "2022-01-10", "close": 55.52, "volume": 51959.0}, {"date": "2022-01-11", "close": 55.17, "volume": 71361.0}, {"date": "2022-01-12", "close": 54.5, "volume": 68748.0}, {"date": "2022-01-13", "close": 54.01, "volume": 101137.0}, {"date": "2022-01-14", "close": 51.95, "volume": 74476.0}, {"date": "2022-01-18", "close": 50.9, "volume": 109004.0}, {"date": "2022-01-19", "close": 51.18, "volume": 92019.0}, {"date": "2022-01-20", "close": 50.68, "volume": 45078.0}, {"date": "2022-01-21", "close": 50.55, "volume": 78337.0}, {"date": "2022-01-24", "close": 50.37, "volume": 114607.0}, {"date": "2022-01-25", "close": 50.68, "volume": 68917.0}, {"date": "2022-01-26", "close": 50.3, "volume": 167627.0}, {"date": "2022-01-27", "close": 49.14, "volume": 81914.0}, {"date": "2022-01-28", "close": 49.16, "volume": 145366.0}, {"date": "2022-01-31", "close": 51.26, "volume": 98617.0}, {"date": "2022-02-01", "close": 50.77, "volume": 67495.0}, {"date": "2022-02-02", "close": 48.8, "volume": 111100.0}, {"date": "2022-02-03", "close": 49.87, "volume": 59063.0}, {"date": "2022-02-04", "close": 53.65, "volume": 240006.0}, {"date": "2022-02-07", "close": 54.8, "volume": 83775.0}, {"date": "2022-02-08", "close": 56.62, "volume": 68466.0}, {"date": "2022-02-09", "close": 55.37, "volume": 75403.0}, {"date": "2022-02-10", "close": 54.4, "volume": 60257.0}, {"date": "2022-02-11", "close": 54.8, "volume": 39144.0}, {"date": "2022-02-14", "close": 54.5, "volume": 95697.0}, {"date": "2022-02-15", "close": 55.6, "volume": 43546.0}, {"date": "2022-02-16", "close": 55.22, "volume": 64190.0}, {"date": "2022-02-17", "close": 53.93, "volume": 60081.0}, {"date": "2022-02-18", "close": 53.24, "volume": 68068.0}, {"date": "2022-02-22", "close": 52.56, "volume": 73751.0}, {"date": "2022-02-23", "close": 50.99, "volume": 49586.0}, {"date": "2022-02-24", "close": 53.1, "volume": 59286.0}, {"date": "2022-02-25", "close": 54.05, "volume": 53214.0}, {"date": "2022-02-28", "close": 53.28, "volume": 96595.0}, {"date": "2022-03-01", "close": 54.09, "volume": 55742.0}, {"date": "2022-03-02", "close": 56.21, "volume": 147830.0}, {"date": "2022-03-03", "close": 56.23, "volume": 75370.0}, {"date": "2022-03-04", "close": 56.5, "volume": 74018.0}, {"date": "2022-03-07", "close": 55.64, "volume": 94445.0}, {"date": "2022-03-08", "close": 56.39, "volume": 118577.0}, {"date": "2022-03-09", "close": 56.7, "volume": 98264.0}, {"date": "2022-03-10", "close": 57.61, "volume": 102480.0}, {"date": "2022-03-11", "close": 57.38, "volume": 38886.0}, {"date": "2022-03-14", "close": 55.53, "volume": 75111.0}, {"date": "2022-03-15", "close": 55.96, "volume": 79261.0}, {"date": "2022-03-16", "close": 56.93, "volume": 34079.0}, {"date": "2022-03-17", "close": 57.6, "volume": 42108.0}, {"date": "2022-03-18", "close": 57.46, "volume": 65844.0}, {"date": "2022-03-21", "close": 57.61, "volume": 44643.0}, {"date": "2022-03-22", "close": 57.97, "volume": 61464.0}, {"date": "2022-03-23", "close": 59.07, "volume": 123273.0}, {"date": "2022-03-24", "close": 57.85, "volume": 53769.0}, {"date": "2022-03-25", "close": 57.69, "volume": 53150.0}, {"date": "2022-03-28", "close": 57.6, "volume": 44869.0}, {"date": "2022-03-29", "close": 58.69, "volume": 69481.0}, {"date": "2022-03-30", "close": 58.63, "volume": 67987.0}, {"date": "2022-03-31", "close": 57.9, "volume": 93964.0}, {"date": "2022-04-01", "close": 58.44, "volume": 50276.0}, {"date": "2022-04-04", "close": 58.29, "volume": 76483.0}, {"date": "2022-04-05", "close": 58.48, "volume": 84412.0}, {"date": "2022-04-06", "close": 59.12, "volume": 87189.0}, {"date": "2022-04-07", "close": 58.01, "volume": 85065.0}, {"date": "2022-04-08", "close": 56.13, "volume": 102988.0}, {"date": "2022-04-11", "close": 55.38, "volume": 28387.0}, {"date": "2022-04-12", "close": 55.83, "volume": 39747.0}, {"date": "2022-04-13", "close": 56.94, "volume": 35522.0}, {"date": "2022-04-14", "close": 56.65, "volume": 31299.0}, {"date": "2022-04-18", "close": 55.57, "volume": 36517.0}, {"date": "2022-04-19", "close": 56.6, "volume": 35310.0}, {"date": "2022-04-20", "close": 57.29, "volume": 29940.0}, {"date": "2022-04-21", "close": 55.26, "volume": 61383.0}, {"date": "2022-04-22", "close": 54.61, "volume": 52440.0}, {"date": "2022-04-25", "close": 54.25, "volume": 97284.0}, {"date": "2022-04-26", "close": 53.0, "volume": 96088.0}, {"date": "2022-04-27", "close": 53.79, "volume": 69643.0}, {"date": "2022-04-28", "close": 54.19, "volume": 48986.0}, {"date": "2022-04-29", "close": 51.84, "volume": 86408.0}, {"date": "2022-05-02", "close": 52.33, "volume": 115566.0}, {"date": "2022-05-03", "close": 52.37, "volume": 77950.0}, {"date": "2022-05-04", "close": 52.41, "volume": 79999.0}, {"date": "2022-05-05", "close": 51.92, "volume": 86078.0}, {"date": "2022-05-06", "close": 51.77, "volume": 98745.0}, {"date": "2022-05-09", "close": 49.26, "volume": 93893.0}, {"date": "2022-05-10", "close": 49.08, "volume": 153606.0}, {"date": "2022-05-11", "close": 48.9, "volume": 51151.0}, {"date": "2022-05-12", "close": 48.78, "volume": 41809.0}, {"date": "2022-05-13", "close": 49.48, "volume": 77381.0}, {"date": "2022-05-16", "close": 49.55, "volume": 42443.0}, {"date": "2022-05-17", "close": 49.39, "volume": 82707.0}, {"date": "2022-05-18", "close": 47.28, "volume": 76215.0}, {"date": "2022-05-19", "close": 47.08, "volume": 205190.0}, {"date": "2022-05-20", "close": 47.5, "volume": 137890.0}, {"date": "2022-05-23", "close": 45.0, "volume": 133763.0}, {"date": "2022-05-24", "close": 42.43, "volume": 130199.0}, {"date": "2022-05-25", "close": 42.34, "volume": 64489.0}, {"date": "2022-05-26", "close": 41.99, "volume": 63973.0}, {"date": "2022-05-27", "close": 42.47, "volume": 60073.0}, {"date": "2022-05-31", "close": 42.79, "volume": 110326.0}, {"date": "2022-06-01", "close": 42.88, "volume": 78803.0}, {"date": "2022-06-02", "close": 44.7, "volume": 64141.0}, {"date": "2022-06-03", "close": 43.56, "volume": 62245.0}, {"date": "2022-06-06", "close": 45.05, "volume": 73779.0}, {"date": "2022-06-07", "close": 46.24, "volume": 94143.0}, {"date": "2022-06-08", "close": 44.78, "volume": 49036.0}, {"date": "2022-06-09", "close": 43.02, "volume": 69210.0}, {"date": "2022-06-10", "close": 41.88, "volume": 40792.0}, {"date": "2022-06-13", "close": 41.48, "volume": 111937.0}, {"date": "2022-06-14", "close": 40.03, "volume": 71023.0}, {"date": "2022-06-15", "close": 40.11, "volume": 139256.0}, {"date": "2022-06-16", "close": 38.68, "volume": 117881.0}, {"date": "2022-06-17", "close": 41.29, "volume": 106788.0}, {"date": "2022-06-21", "close": 41.73, "volume": 67513.0}, {"date": "2022-06-22", "close": 42.97, "volume": 68576.0}, {"date": "2022-06-23", "close": 43.39, "volume": 40836.0}, {"date": "2022-06-24", "close": 41.15, "volume": 263440.0}, {"date": "2022-06-27", "close": 41.63, "volume": 56756.0}, {"date": "2022-06-28", "close": 40.76, "volume": 49165.0}, {"date": "2022-06-29", "close": 41.04, "volume": 46222.0}, {"date": "2022-06-30", "close": 41.07, "volume": 50388.0}, {"date": "2022-07-01", "close": 40.95, "volume": 47670.0}, {"date": "2022-07-05", "close": 40.79, "volume": 61800.0}, {"date": "2022-07-06", "close": 40.32, "volume": 41001.0}, {"date": "2022-07-07", "close": 40.82, "volume": 42299.0}, {"date": "2022-07-08", "close": 40.12, "volume": 49949.0}, {"date": "2022-07-11", "close": 38.92, "volume": 42405.0}, {"date": "2022-07-12", "close": 40.06, "volume": 56211.0}, {"date": "2022-07-13", "close": 40.21, "volume": 37408.0}, {"date": "2022-07-14", "close": 39.88, "volume": 44720.0}, {"date": "2022-07-15", "close": 40.65, "volume": 48190.0}, {"date": "2022-07-18", "close": 40.76, "volume": 34889.0}, {"date": "2022-07-19", "close": 41.52, "volume": 85442.0}, {"date": "2022-07-20", "close": 40.88, "volume": 43749.0}, {"date": "2022-07-21", "close": 41.27, "volume": 94209.0}, {"date": "2022-07-22", "close": 40.63, "volume": 55822.0}, {"date": "2022-07-25", "close": 41.07, "volume": 39298.0}, {"date": "2022-07-26", "close": 40.95, "volume": 47928.0}, {"date": "2022-07-27", "close": 42.26, "volume": 90310.0}, {"date": "2022-07-28", "close": 43.27, "volume": 70593.0}, {"date": "2022-07-29", "close": 44.49, "volume": 83959.0}, {"date": "2022-08-01", "close": 44.96, "volume": 62357.0}, {"date": "2022-08-02", "close": 44.47, "volume": 51572.0}, {"date": "2022-08-03", "close": 45.0, "volume": 46594.0}, {"date": "2022-08-04", "close": 44.81, "volume": 51432.0}, {"date": "2022-08-05", "close": 45.54, "volume": 117622.0}, {"date": "2022-08-08", "close": 45.4, "volume": 94751.0}, {"date": "2022-08-09", "close": 46.3, "volume": 85326.0}, {"date": "2022-08-10", "close": 47.3, "volume": 88055.0}, {"date": "2022-08-11", "close": 48.13, "volume": 65581.0}, {"date": "2022-08-12", "close": 48.67, "volume": 48276.0}, {"date": "2022-08-15", "close": 48.69, "volume": 64625.0}, {"date": "2022-08-16", "close": 47.47, "volume": 34139.0}, {"date": "2022-08-17", "close": 46.49, "volume": 54671.0}, {"date": "2022-08-18", "close": 45.56, "volume": 45447.0}, {"date": "2022-08-19", "close": 43.94, "volume": 74594.0}, {"date": "2022-08-22", "close": 45.74, "volume": 157091.0}, {"date": "2022-08-23", "close": 44.2, "volume": 173628.0}, {"date": "2022-08-24", "close": 44.55, "volume": 81967.0}, {"date": "2022-08-25", "close": 44.95, "volume": 120469.0}, {"date": "2022-08-26", "close": 44.28, "volume": 83872.0}, {"date": "2022-08-29", "close": 43.37, "volume": 82799.0}, {"date": "2022-08-30", "close": 42.97, "volume": 92917.0}, {"date": "2022-08-31", "close": 42.45, "volume": 85947.0}, {"date": "2022-09-01", "close": 41.85, "volume": 133918.0}, {"date": "2022-09-02", "close": 41.25, "volume": 114030.0}, {"date": "2022-09-06", "close": 40.46, "volume": 105203.0}, {"date": "2022-09-07", "close": 40.53, "volume": 84811.0}, {"date": "2022-09-08", "close": 40.4, "volume": 100900.0}, {"date": "2022-09-09", "close": 40.19, "volume": 100314.0}, {"date": "2022-09-12", "close": 39.76, "volume": 143203.0}, {"date": "2022-09-13", "close": 37.45, "volume": 146994.0}, {"date": "2022-09-14", "close": 36.55, "volume": 183757.0}, {"date": "2022-09-15", "close": 36.92, "volume": 176150.0}, {"date": "2022-09-16", "close": 36.4, "volume": 809095.0}, {"date": "2022-09-19", "close": 35.45, "volume": 164106.0}, {"date": "2022-09-20", "close": 36.73, "volume": 159716.0}, {"date": "2022-09-21", "close": 36.64, "volume": 86889.0}, {"date": "2022-09-22", "close": 36.66, "volume": 104799.0}, {"date": "2022-09-23", "close": 36.27, "volume": 61698.0}, {"date": "2022-09-26", "close": 35.45, "volume": 92600.0}, {"date": "2022-09-27", "close": 35.61, "volume": 98400.0}, {"date": "2022-09-28", "close": 36.12, "volume": 72560.0}, {"date": "2022-09-29", "close": 35.15, "volume": 69298.0}, {"date": "2022-09-30", "close": 35.72, "volume": 133400.0}, {"date": "2022-10-03", "close": 36.62, "volume": 84879.0}, {"date": "2022-10-04", "close": 37.06, "volume": 122497.0}, {"date": "2022-10-05", "close": 35.37, "volume": 96130.0}, {"date": "2022-10-06", "close": 34.72, "volume": 117773.0}, {"date": "2022-10-07", "close": 34.36, "volume": 132444.0}, {"date": "2022-10-10", "close": 35.02, "volume": 109374.0}, {"date": "2022-10-11", "close": 34.14, "volume": 116977.0}, {"date": "2022-10-12", "close": 32.78, "volume": 167357.0}, {"date": "2022-10-13", "close": 33.2, "volume": 174833.0}, {"date": "2022-10-14", "close": 32.27, "volume": 94140.0}, {"date": "2022-10-17", "close": 32.74, "volume": 104385.0}, {"date": "2022-10-18", "close": 32.51, "volume": 102172.0}, {"date": "2022-10-19", "close": 31.84, "volume": 60679.0}, {"date": "2022-10-20", "close": 31.63, "volume": 56043.0}, {"date": "2022-10-21", "close": 30.56, "volume": 74110.0}, {"date": "2022-10-24", "close": 30.28, "volume": 82867.0}, {"date": "2022-10-25", "close": 30.96, "volume": 70713.0}, {"date": "2022-10-26", "close": 32.82, "volume": 75794.0}, {"date": "2022-10-27", "close": 33.01, "volume": 95312.0}, {"date": "2022-10-28", "close": 34.46, "volume": 122043.0}, {"date": "2022-10-31", "close": 38.35, "volume": 390567.0}, {"date": "2022-11-01", "close": 38.08, "volume": 173694.0}, {"date": "2022-11-02", "close": 39.88, "volume": 250366.0}, {"date": "2022-11-03", "close": 38.25, "volume": 103850.0}, {"date": "2022-11-04", "close": 38.08, "volume": 68022.0}, {"date": "2022-11-07", "close": 36.89, "volume": 149278.0}, {"date": "2022-11-08", "close": 36.96, "volume": 132164.0}, {"date": "2022-11-09", "close": 35.33, "volume": 99910.0}, {"date": "2022-11-10", "close": 37.62, "volume": 157911.0}, {"date": "2022-11-11", "close": 37.97, "volume": 96899.0}, {"date": "2022-11-14", "close": 35.92, "volume": 190168.0}, {"date": "2022-11-15", "close": 36.98, "volume": 111063.0}, {"date": "2022-11-16", "close": 36.6, "volume": 91543.0}, {"date": "2022-11-17", "close": 36.23, "volume": 108562.0}, {"date": "2022-11-18", "close": 35.95, "volume": 61192.0}, {"date": "2022-11-21", "close": 36.65, "volume": 88336.0}, {"date": "2022-11-22", "close": 36.67, "volume": 68918.0}, {"date": "2022-11-23", "close": 36.73, "volume": 51869.0}, {"date": "2022-11-25", "close": 36.2, "volume": 35315.0}, {"date": "2022-11-28", "close": 34.82, "volume": 59250.0}, {"date": "2022-11-29", "close": 34.07, "volume": 87779.0}, {"date": "2022-11-30", "close": 34.0, "volume": 169623.0}, {"date": "2022-12-01", "close": 32.84, "volume": 49527.0}, {"date": "2022-12-02", "close": 33.18, "volume": 86025.0}, {"date": "2022-12-05", "close": 31.78, "volume": 96344.0}, {"date": "2022-12-06", "close": 32.39, "volume": 80896.0}, {"date": "2022-12-07", "close": 32.44, "volume": 113818.0}, {"date": "2022-12-08", "close": 32.17, "volume": 92714.0}, {"date": "2022-12-09", "close": 33.69, "volume": 174661.0}, {"date": "2022-12-12", "close": 32.75, "volume": 145935.0}, {"date": "2022-12-13", "close": 33.13, "volume": 204356.0}, {"date": "2022-12-14", "close": 33.11, "volume": 131176.0}, {"date": "2022-12-15", "close": 32.21, "volume": 134493.0}, {"date": "2022-12-16", "close": 31.63, "volume": 166386.0}, {"date": "2022-12-19", "close": 30.89, "volume": 127430.0}, {"date": "2022-12-20", "close": 30.53, "volume": 60665.0}, {"date": "2022-12-21", "close": 30.5, "volume": 170621.0}, {"date": "2022-12-22", "close": 30.17, "volume": 113479.0}, {"date": "2022-12-23", "close": 30.87, "volume": 69369.0}, {"date": "2022-12-27", "close": 30.57, "volume": 51136.0}, {"date": "2022-12-28", "close": 30.75, "volume": 61267.0}, {"date": "2022-12-29", "close": 32.22, "volume": 71836.0}, {"date": "2022-12-30", "close": 32.17, "volume": 58182.0}, {"date": "2023-01-03", "close": 33.78, "volume": 99643.0}, {"date": "2023-01-04", "close": 33.49, "volume": 48346.0}, {"date": "2023-01-05", "close": 33.02, "volume": 36549.0}, {"date": "2023-01-06", "close": 34.34, "volume": 48713.0}, {"date": "2023-01-09", "close": 33.53, "volume": 49591.0}, {"date": "2023-01-10", "close": 34.8, "volume": 46421.0}, {"date": "2023-01-11", "close": 35.47, "volume": 46200.0}, {"date": "2023-01-12", "close": 37.0, "volume": 68761.0}, {"date": "2023-01-13", "close": 36.56, "volume": 35139.0}, {"date": "2023-01-17", "close": 36.37, "volume": 54961.0}, {"date": "2023-01-18", "close": 34.86, "volume": 119240.0}, {"date": "2023-01-19", "close": 36.25, "volume": 116552.0}, {"date": "2023-01-20", "close": 36.58, "volume": 70587.0}, {"date": "2023-01-23", "close": 37.17, "volume": 56651.0}, {"date": "2023-01-24", "close": 36.9, "volume": 36253.0}, {"date": "2023-01-25", "close": 36.88, "volume": 58122.0}, {"date": "2023-01-26", "close": 36.91, "volume": 53425.0}, {"date": "2023-01-27", "close": 36.25, "volume": 132526.0}, {"date": "2023-01-30", "close": 34.62, "volume": 105818.0}, {"date": "2023-01-31", "close": 36.07, "volume": 151391.0}, {"date": "2023-02-01", "close": 36.64, "volume": 65162.0}, {"date": "2023-02-02", "close": 37.4, "volume": 136555.0}, {"date": "2023-02-03", "close": 36.94, "volume": 96790.0}, {"date": "2023-02-06", "close": 36.76, "volume": 94357.0}, {"date": "2023-02-07", "close": 36.46, "volume": 105514.0}, {"date": "2023-02-08", "close": 36.22, "volume": 88764.0}, {"date": "2023-02-09", "close": 34.92, "volume": 115609.0}, {"date": "2023-02-10", "close": 34.29, "volume": 99020.0}, {"date": "2023-02-13", "close": 35.36, "volume": 76069.0}, {"date": "2023-02-14", "close": 34.11, "volume": 107366.0}, {"date": "2023-02-15", "close": 32.73, "volume": 119843.0}, {"date": "2023-02-16", "close": 30.76, "volume": 139035.0}, {"date": "2023-02-17", "close": 31.48, "volume": 95203.0}, {"date": "2023-02-21", "close": 30.34, "volume": 232085.0}, {"date": "2023-02-22", "close": 30.17, "volume": 194233.0}, {"date": "2023-02-23", "close": 28.76, "volume": 232052.0}, {"date": "2023-02-24", "close": 29.33, "volume": 317388.0}, {"date": "2023-02-27", "close": 29.05, "volume": 134423.0}, {"date": "2023-02-28", "close": 30.2, "volume": 215677.0}, {"date": "2023-03-01", "close": 30.11, "volume": 156373.0}, {"date": "2023-03-02", "close": 29.99, "volume": 176059.0}, {"date": "2023-03-03", "close": 30.48, "volume": 168785.0}, {"date": "2023-03-06", "close": 29.75, "volume": 87263.0}, {"date": "2023-03-07", "close": 29.58, "volume": 64011.0}, {"date": "2023-03-08", "close": 29.26, "volume": 151640.0}, {"date": "2023-03-09", "close": 29.15, "volume": 148986.0}, {"date": "2023-03-10", "close": 29.31, "volume": 155840.0}, {"date": "2023-03-13", "close": 30.39, "volume": 247265.0}, {"date": "2023-03-14", "close": 31.73, "volume": 137105.0}, {"date": "2023-03-15", "close": 31.24, "volume": 160855.0}, {"date": "2023-03-16", "close": 30.7, "volume": 187293.0}, {"date": "2023-03-17", "close": 29.92, "volume": 280890.0}, {"date": "2023-03-20", "close": 30.12, "volume": 201824.0}, {"date": "2023-03-21", "close": 30.08, "volume": 107529.0}, {"date": "2023-03-22", "close": 28.97, "volume": 165677.0}, {"date": "2023-03-23", "close": 28.36, "volume": 220509.0}, {"date": "2023-03-24", "close": 28.14, "volume": 146811.0}, {"date": "2023-03-27", "close": 28.75, "volume": 185806.0}, {"date": "2023-03-28", "close": 29.87, "volume": 182676.0}, {"date": "2023-03-29", "close": 29.7, "volume": 174571.0}, {"date": "2023-03-30", "close": 30.09, "volume": 117355.0}, {"date": "2023-03-31", "close": 33.04, "volume": 641196.0}, {"date": "2023-04-03", "close": 32.45, "volume": 107833.0}, {"date": "2023-04-04", "close": 33.46, "volume": 93747.0}, {"date": "2023-04-05", "close": 33.66, "volume": 191322.0}, {"date": "2023-04-06", "close": 34.09, "volume": 102332.0}, {"date": "2023-04-10", "close": 33.54, "volume": 197108.0}, {"date": "2023-04-11", "close": 33.26, "volume": 154995.0}, {"date": "2023-04-12", "close": 32.83, "volume": 77936.0}, {"date": "2023-04-13", "close": 32.62, "volume": 55530.0}, {"date": "2023-04-14", "close": 31.91, "volume": 54170.0}, {"date": "2023-04-17", "close": 31.93, "volume": 86141.0}, {"date": "2023-04-18", "close": 31.02, "volume": 59022.0}, {"date": "2023-04-19", "close": 31.31, "volume": 65768.0}, {"date": "2023-04-20", "close": 31.21, "volume": 60102.0}, {"date": "2023-04-21", "close": 31.59, "volume": 64622.0}, {"date": "2023-04-24", "close": 33.63, "volume": 126333.0}, {"date": "2023-04-25", "close": 32.42, "volume": 89702.0}, {"date": "2023-04-26", "close": 32.0, "volume": 102299.0}, {"date": "2023-04-27", "close": 32.09, "volume": 125990.0}, {"date": "2023-04-28", "close": 31.58, "volume": 128560.0}, {"date": "2023-05-01", "close": 32.15, "volume": 145754.0}, {"date": "2023-05-02", "close": 31.21, "volume": 113367.0}, {"date": "2023-05-03", "close": 31.25, "volume": 141098.0}, {"date": "2023-05-04", "close": 30.58, "volume": 84367.0}, {"date": "2023-05-05", "close": 31.03, "volume": 239128.0}, {"date": "2023-05-08", "close": 31.69, "volume": 275947.0}, {"date": "2023-05-09", "close": 32.16, "volume": 134465.0}, {"date": "2023-05-10", "close": 32.25, "volume": 179963.0}, {"date": "2023-05-11", "close": 31.26, "volume": 149441.0}, {"date": "2023-05-12", "close": 30.91, "volume": 130356.0}, {"date": "2023-05-15", "close": 30.85, "volume": 95808.0}, {"date": "2023-05-16", "close": 30.55, "volume": 121014.0}, {"date": "2023-05-17", "close": 30.35, "volume": 216906.0}, {"date": "2023-05-18", "close": 31.11, "volume": 277395.0}, {"date": "2023-05-19", "close": 32.06, "volume": 344865.0}, {"date": "2023-05-22", "close": 32.86, "volume": 295075.0}, {"date": "2023-05-23", "close": 32.59, "volume": 159897.0}, {"date": "2023-05-24", "close": 32.61, "volume": 149199.0}, {"date": "2023-05-25", "close": 32.4, "volume": 107211.0}, {"date": "2023-05-26", "close": 32.31, "volume": 75818.0}, {"date": "2023-05-30", "close": 32.7, "volume": 115606.0}, {"date": "2023-05-31", "close": 32.65, "volume": 149647.0}, {"date": "2023-06-01", "close": 32.35, "volume": 71177.0}, {"date": "2023-06-02", "close": 32.6, "volume": 184753.0}, {"date": "2023-06-05", "close": 32.97, "volume": 85842.0}, {"date": "2023-06-06", "close": 33.27, "volume": 145763.0}, {"date": "2023-06-07", "close": 34.02, "volume": 168375.0}, {"date": "2023-06-08", "close": 33.61, "volume": 105386.0}, {"date": "2023-06-09", "close": 33.34, "volume": 84434.0}, {"date": "2023-06-12", "close": 33.22, "volume": 162541.0}, {"date": "2023-06-13", "close": 32.95, "volume": 185950.0}, {"date": "2023-06-14", "close": 34.95, "volume": 312535.0}, {"date": "2023-06-15", "close": 35.92, "volume": 227980.0}, {"date": "2023-06-16", "close": 34.08, "volume": 159546.0}, {"date": "2023-06-20", "close": 32.75, "volume": 115099.0}, {"date": "2023-06-21", "close": 31.91, "volume": 97892.0}, {"date": "2023-06-22", "close": 32.19, "volume": 109590.0}, {"date": "2023-06-23", "close": 31.67, "volume": 552239.0}, {"date": "2023-06-26", "close": 31.59, "volume": 105681.0}, {"date": "2023-06-27", "close": 31.48, "volume": 102250.0}, {"date": "2023-06-28", "close": 31.26, "volume": 436462.0}, {"date": "2023-06-29", "close": 31.72, "volume": 96773.0}, {"date": "2023-06-30", "close": 31.69, "volume": 106547.0}, {"date": "2023-07-03", "close": 31.74, "volume": 30470.0}, {"date": "2023-07-05", "close": 31.51, "volume": 133281.0}, {"date": "2023-07-06", "close": 30.36, "volume": 131691.0}, {"date": "2023-07-07", "close": 30.2, "volume": 103500.0}, {"date": "2023-07-10", "close": 30.23, "volume": 110286.0}, {"date": "2023-07-11", "close": 30.98, "volume": 439504.0}, {"date": "2023-07-12", "close": 30.89, "volume": 112564.0}, {"date": "2023-07-13", "close": 30.88, "volume": 97836.0}, {"date": "2023-07-14", "close": 30.29, "volume": 143490.0}, {"date": "2023-07-17", "close": 29.3, "volume": 165228.0}, {"date": "2023-07-18", "close": 28.72, "volume": 122522.0}, {"date": "2023-07-19", "close": 28.98, "volume": 124006.0}, {"date": "2023-07-20", "close": 28.74, "volume": 72660.0}, {"date": "2023-07-21", "close": 28.65, "volume": 68902.0}, {"date": "2023-07-24", "close": 29.19, "volume": 162524.0}, {"date": "2023-07-25", "close": 29.18, "volume": 142617.0}, {"date": "2023-07-26", "close": 29.04, "volume": 117257.0}, {"date": "2023-07-27", "close": 28.09, "volume": 209502.0}, {"date": "2023-07-28", "close": 28.18, "volume": 205746.0}, {"date": "2023-07-31", "close": 28.07, "volume": 244467.0}, {"date": "2023-08-01", "close": 28.29, "volume": 407138.0}, {"date": "2023-08-02", "close": 30.15, "volume": 393919.0}, {"date": "2023-08-03", "close": 29.06, "volume": 197546.0}, {"date": "2023-08-04", "close": 29.55, "volume": 271143.0}, {"date": "2023-08-07", "close": 30.47, "volume": 246249.0}, {"date": "2023-08-08", "close": 30.32, "volume": 239726.0}, {"date": "2023-08-09", "close": 31.75, "volume": 327900.0}, {"date": "2023-08-10", "close": 33.52, "volume": 356260.0}, {"date": "2023-08-11", "close": 33.79, "volume": 183156.0}, {"date": "2023-08-14", "close": 33.91, "volume": 150223.0}, {"date": "2023-08-15", "close": 33.55, "volume": 141809.0}, {"date": "2023-08-16", "close": 33.29, "volume": 139410.0}, {"date": "2023-08-17", "close": 33.26, "volume": 180487.0}, {"date": "2023-08-18", "close": 32.83, "volume": 213328.0}, {"date": "2023-08-21", "close": 32.1, "volume": 419875.0}, {"date": "2023-08-22", "close": 32.6, "volume": 345351.0}, {"date": "2023-08-23", "close": 33.48, "volume": 216861.0}, {"date": "2023-08-24", "close": 33.0, "volume": 205014.0}, {"date": "2023-08-25", "close": 33.27, "volume": 276841.0}, {"date": "2023-08-28", "close": 32.64, "volume": 103882.0}, {"date": "2023-08-29", "close": 32.88, "volume": 107108.0}, {"date": "2023-08-30", "close": 33.47, "volume": 96065.0}, {"date": "2023-08-31", "close": 33.09, "volume": 101746.0}, {"date": "2023-09-01", "close": 32.89, "volume": 95314.0}, {"date": "2023-09-05", "close": 32.9, "volume": 138026.0}, {"date": "2023-09-06", "close": 32.87, "volume": 209451.0}, {"date": "2023-09-07", "close": 32.28, "volume": 183231.0}, {"date": "2023-09-08", "close": 32.54, "volume": 237814.0}, {"date": "2023-09-11", "close": 32.82, "volume": 224099.0}, {"date": "2023-09-12", "close": 32.59, "volume": 277904.0}, {"date": "2023-09-13", "close": 33.84, "volume": 284754.0}, {"date": "2023-09-14", "close": 34.11, "volume": 185259.0}, {"date": "2023-09-15", "close": 33.13, "volume": 872480.0}, {"date": "2023-09-18", "close": 32.93, "volume": 142101.0}, {"date": "2023-09-19", "close": 32.13, "volume": 246843.0}, {"date": "2023-09-20", "close": 31.17, "volume": 303019.0}, {"date": "2023-09-21", "close": 29.68, "volume": 394071.0}, {"date": "2023-09-22", "close": 33.32, "volume": 589402.0}, {"date": "2023-09-25", "close": 32.92, "volume": 310623.0}, {"date": "2023-09-26", "close": 31.94, "volume": 342006.0}, {"date": "2023-09-27", "close": 31.69, "volume": 295852.0}, {"date": "2023-09-28", "close": 31.42, "volume": 299050.0}, {"date": "2023-09-29", "close": 31.38, "volume": 172352.0}, {"date": "2023-10-02", "close": 30.75, "volume": 174411.0}, {"date": "2023-10-03", "close": 30.63, "volume": 167895.0}, {"date": "2023-10-04", "close": 31.21, "volume": 221682.0}, {"date": "2023-10-05", "close": 31.39, "volume": 111206.0}, {"date": "2023-10-06", "close": 31.29, "volume": 127226.0}, {"date": "2023-10-09", "close": 31.43, "volume": 171901.0}, {"date": "2023-10-10", "close": 31.71, "volume": 107641.0}, {"date": "2023-10-11", "close": 31.4, "volume": 172638.0}, {"date": "2023-10-12", "close": 31.49, "volume": 225976.0}, {"date": "2023-10-13", "close": 31.56, "volume": 148021.0}, {"date": "2023-10-16", "close": 32.29, "volume": 136905.0}, {"date": "2023-10-17", "close": 32.53, "volume": 169629.0}, {"date": "2023-10-18", "close": 31.9, "volume": 197510.0}, {"date": "2023-10-19", "close": 31.44, "volume": 160453.0}, {"date": "2023-10-20", "close": 30.95, "volume": 202562.0}, {"date": "2023-10-23", "close": 30.21, "volume": 241940.0}, {"date": "2023-10-24", "close": 30.49, "volume": 143877.0}, {"date": "2023-10-25", "close": 30.15, "volume": 117397.0}, {"date": "2023-10-26", "close": 30.3, "volume": 193891.0}, {"date": "2023-10-27", "close": 29.36, "volume": 142931.0}, {"date": "2023-10-30", "close": 29.73, "volume": 292081.0}, {"date": "2023-10-31", "close": 30.49, "volume": 129199.0}, {"date": "2023-11-01", "close": 30.09, "volume": 125270.0}, {"date": "2023-11-02", "close": 30.55, "volume": 122425.0}, {"date": "2023-11-03", "close": 31.45, "volume": 173404.0}, {"date": "2023-11-06", "close": 30.95, "volume": 277469.0}, {"date": "2023-11-07", "close": 30.6, "volume": 91498.0}, {"date": "2023-11-08", "close": 30.1, "volume": 154235.0}, {"date": "2023-11-09", "close": 29.65, "volume": 109822.0}, {"date": "2023-11-10", "close": 30.01, "volume": 175682.0}, {"date": "2023-11-13", "close": 28.74, "volume": 169883.0}, {"date": "2023-11-14", "close": 31.4, "volume": 262560.0}, {"date": "2023-11-15", "close": 32.08, "volume": 223492.0}, {"date": "2023-11-16", "close": 31.72, "volume": 160302.0}, {"date": "2023-11-17", "close": 32.29, "volume": 153838.0}, {"date": "2023-11-20", "close": 32.21, "volume": 184748.0}, {"date": "2023-11-21", "close": 31.33, "volume": 176144.0}, {"date": "2023-11-22", "close": 31.15, "volume": 71680.0}, {"date": "2023-11-24", "close": 31.68, "volume": 28194.0}, {"date": "2023-11-27", "close": 31.94, "volume": 119278.0}, {"date": "2023-11-28", "close": 31.12, "volume": 59600.0}, {"date": "2023-11-29", "close": 31.85, "volume": 175892.0}, {"date": "2023-11-30", "close": 32.7, "volume": 186682.0}, {"date": "2023-12-01", "close": 34.4, "volume": 230751.0}, {"date": "2023-12-04", "close": 35.6, "volume": 196033.0}, {"date": "2023-12-05", "close": 35.48, "volume": 91049.0}, {"date": "2023-12-06", "close": 36.0, "volume": 164556.0}, {"date": "2023-12-07", "close": 36.0, "volume": 94036.0}, {"date": "2023-12-08", "close": 36.29, "volume": 292385.0}, {"date": "2023-12-11", "close": 35.98, "volume": 89719.0}, {"date": "2023-12-12", "close": 35.43, "volume": 82254.0}, {"date": "2023-12-13", "close": 35.51, "volume": 136923.0}, {"date": "2023-12-14", "close": 35.62, "volume": 144882.0}, {"date": "2023-12-15", "close": 34.69, "volume": 174278.0}, {"date": "2023-12-18", "close": 34.2, "volume": 86460.0}, {"date": "2023-12-19", "close": 34.53, "volume": 123732.0}, {"date": "2023-12-20", "close": 33.89, "volume": 118061.0}, {"date": "2023-12-21", "close": 34.13, "volume": 65300.0}, {"date": "2023-12-22", "close": 34.12, "volume": 100506.0}, {"date": "2023-12-26", "close": 33.78, "volume": 76974.0}, {"date": "2023-12-27", "close": 33.38, "volume": 54012.0}, {"date": "2023-12-28", "close": 33.41, "volume": 69372.0}, {"date": "2023-12-29", "close": 33.32, "volume": 81176.0}, {"date": "2024-01-02", "close": 33.62, "volume": 97766.0}, {"date": "2024-01-03", "close": 33.09, "volume": 95541.0}, {"date": "2024-01-04", "close": 32.95, "volume": 100110.0}, {"date": "2024-01-05", "close": 32.26, "volume": 88491.0}, {"date": "2024-01-08", "close": 32.37, "volume": 52660.0}, {"date": "2024-01-09", "close": 31.69, "volume": 59935.0}, {"date": "2024-01-10", "close": 31.75, "volume": 54239.0}, {"date": "2024-01-11", "close": 30.72, "volume": 84115.0}, {"date": "2024-01-12", "close": 30.19, "volume": 80197.0}, {"date": "2024-01-16", "close": 29.94, "volume": 96674.0}, {"date": "2024-01-17", "close": 29.7, "volume": 68617.0}, {"date": "2024-01-18", "close": 29.71, "volume": 76976.0}, {"date": "2024-01-19", "close": 29.62, "volume": 119388.0}, {"date": "2024-01-22", "close": 30.2, "volume": 82988.0}, {"date": "2024-01-23", "close": 29.97, "volume": 90081.0}, {"date": "2024-01-24", "close": 29.26, "volume": 112047.0}, {"date": "2024-01-25", "close": 30.03, "volume": 91277.0}, {"date": "2024-01-26", "close": 29.95, "volume": 55425.0}, {"date": "2024-01-29", "close": 30.6, "volume": 118747.0}, {"date": "2024-01-30", "close": 30.19, "volume": 67595.0}, {"date": "2024-01-31", "close": 29.82, "volume": 85903.0}, {"date": "2024-02-01", "close": 30.72, "volume": 187907.0}, {"date": "2024-02-02", "close": 31.21, "volume": 128399.0}, {"date": "2024-02-05", "close": 30.13, "volume": 162522.0}, {"date": "2024-02-06", "close": 31.19, "volume": 186765.0}, {"date": "2024-02-07", "close": 30.76, "volume": 143208.0}, {"date": "2024-02-08", "close": 31.85, "volume": 270206.0}, {"date": "2024-02-09", "close": 31.89, "volume": 144092.0}, {"date": "2024-02-12", "close": 32.34, "volume": 186886.0}, {"date": "2024-02-13", "close": 30.67, "volume": 182405.0}, {"date": "2024-02-14", "close": 31.01, "volume": 226626.0}, {"date": "2024-02-15", "close": 37.76, "volume": 426150.0}, {"date": "2024-02-16", "close": 38.66, "volume": 330368.0}, {"date": "2024-02-20", "close": 39.85, "volume": 269478.0}, {"date": "2024-02-21", "close": 38.99, "volume": 123370.0}, {"date": "2024-02-22", "close": 38.51, "volume": 92990.0}, {"date": "2024-02-23", "close": 38.25, "volume": 93003.0}, {"date": "2024-02-26", "close": 38.26, "volume": 69740.0}, {"date": "2024-02-27", "close": 38.8, "volume": 108728.0}, {"date": "2024-02-28", "close": 37.42, "volume": 66452.0}, {"date": "2024-02-29", "close": 39.7, "volume": 196900.0}, {"date": "2024-03-01", "close": 39.49, "volume": 152028.0}, {"date": "2024-03-04", "close": 38.85, "volume": 105884.0}, {"date": "2024-03-05", "close": 37.49, "volume": 76669.0}, {"date": "2024-03-06", "close": 36.84, "volume": 57931.0}, {"date": "2024-03-07", "close": 36.07, "volume": 75948.0}, {"date": "2024-03-08", "close": 36.0, "volume": 121520.0}, {"date": "2024-03-11", "close": 36.23, "volume": 195463.0}, {"date": "2024-03-12", "close": 35.28, "volume": 92021.0}, {"date": "2024-03-13", "close": 34.52, "volume": 71771.0}, {"date": "2024-03-14", "close": 34.59, "volume": 71679.0}, {"date": "2024-03-15", "close": 34.59, "volume": 107992.0}, {"date": "2024-03-18", "close": 34.03, "volume": 114149.0}, {"date": "2024-03-19", "close": 34.33, "volume": 68517.0}, {"date": "2024-03-20", "close": 34.98, "volume": 65961.0}, {"date": "2024-03-21", "close": 34.37, "volume": 71535.0}, {"date": "2024-03-22", "close": 33.76, "volume": 90098.0}, {"date": "2024-03-25", "close": 33.5, "volume": 46853.0}, {"date": "2024-03-26", "close": 33.01, "volume": 58721.0}, {"date": "2024-03-27", "close": 33.56, "volume": 47770.0}, {"date": "2024-03-28", "close": 33.61, "volume": 105966.0}, {"date": "2024-04-01", "close": 32.96, "volume": 53476.0}, {"date": "2024-04-02", "close": 32.81, "volume": 81500.0}, {"date": "2024-04-03", "close": 32.56, "volume": 70645.0}, {"date": "2024-04-04", "close": 32.55, "volume": 62254.0}, {"date": "2024-04-05", "close": 33.08, "volume": 42854.0}, {"date": "2024-04-08", "close": 32.92, "volume": 40823.0}, {"date": "2024-04-09", "close": 33.12, "volume": 104794.0}, {"date": "2024-04-10", "close": 32.55, "volume": 92002.0}, {"date": "2024-04-11", "close": 33.18, "volume": 62983.0}, {"date": "2024-04-12", "close": 32.13, "volume": 93052.0}, {"date": "2024-04-15", "close": 32.27, "volume": 68821.0}, {"date": "2024-04-16", "close": 32.07, "volume": 79473.0}, {"date": "2024-04-17", "close": 31.62, "volume": 130465.0}, {"date": "2024-04-18", "close": 31.31, "volume": 96088.0}, {"date": "2024-04-19", "close": 31.72, "volume": 105460.0}, {"date": "2024-04-22", "close": 31.79, "volume": 119708.0}, {"date": "2024-04-23", "close": 31.61, "volume": 83018.0}, {"date": "2024-04-24", "close": 32.16, "volume": 152585.0}, {"date": "2024-04-25", "close": 31.89, "volume": 127888.0}, {"date": "2024-04-26", "close": 32.21, "volume": 75371.0}, {"date": "2024-04-29", "close": 32.24, "volume": 127013.0}, {"date": "2024-04-30", "close": 31.52, "volume": 221101.0}, {"date": "2024-05-01", "close": 32.0, "volume": 133912.0}, {"date": "2024-05-02", "close": 32.17, "volume": 176702.0}, {"date": "2024-05-03", "close": 31.98, "volume": 98350.0}, {"date": "2024-05-06", "close": 31.53, "volume": 93678.0}, {"date": "2024-05-07", "close": 31.86, "volume": 67854.0}, {"date": "2024-05-08", "close": 31.6, "volume": 67486.0}, {"date": "2024-05-09", "close": 31.75, "volume": 98155.0}, {"date": "2024-05-10", "close": 31.8, "volume": 46597.0}, {"date": "2024-05-13", "close": 32.34, "volume": 105859.0}, {"date": "2024-05-14", "close": 32.15, "volume": 133539.0}, {"date": "2024-05-15", "close": 32.72, "volume": 112849.0}, {"date": "2024-05-16", "close": 33.01, "volume": 78493.0}, {"date": "2024-05-17", "close": 33.52, "volume": 70854.0}, {"date": "2024-05-20", "close": 33.0, "volume": 139596.0}, {"date": "2024-05-21", "close": 32.8, "volume": 90554.0}, {"date": "2024-05-22", "close": 33.19, "volume": 119226.0}, {"date": "2024-05-23", "close": 32.62, "volume": 75104.0}, {"date": "2024-05-24", "close": 32.37, "volume": 77972.0}, {"date": "2024-05-28", "close": 32.87, "volume": 96930.0}, {"date": "2024-05-29", "close": 33.12, "volume": 102245.0}, {"date": "2024-05-30", "close": 33.49, "volume": 87634.0}, {"date": "2024-05-31", "close": 33.65, "volume": 166685.0}, {"date": "2024-06-03", "close": 33.49, "volume": 84296.0}, {"date": "2024-06-04", "close": 33.39, "volume": 71271.0}, {"date": "2024-06-05", "close": 33.46, "volume": 76423.0}, {"date": "2024-06-06", "close": 33.24, "volume": 58369.0}, {"date": "2024-06-07", "close": 32.36, "volume": 154424.0}, {"date": "2024-06-10", "close": 32.17, "volume": 112817.0}, {"date": "2024-06-11", "close": 31.78, "volume": 123728.0}, {"date": "2024-06-12", "close": 31.65, "volume": 100376.0}, {"date": "2024-06-13", "close": 31.5, "volume": 110579.0}, {"date": "2024-06-14", "close": 31.17, "volume": 170525.0}, {"date": "2024-06-17", "close": 30.77, "volume": 212502.0}, {"date": "2024-06-18", "close": 30.06, "volume": 212562.0}, {"date": "2024-06-20", "close": 30.3, "volume": 156697.0}, {"date": "2024-06-21", "close": 29.5, "volume": 221157.0}, {"date": "2024-06-24", "close": 30.0, "volume": 192589.0}, {"date": "2024-06-25", "close": 31.25, "volume": 216566.0}, {"date": "2024-06-26", "close": 31.02, "volume": 179712.0}, {"date": "2024-06-27", "close": 36.29, "volume": 638382.0}, {"date": "2024-06-28", "close": 39.59, "volume": 779569.0}, {"date": "2024-07-01", "close": 39.285, "volume": 326241.0}, {"date": "2024-07-02", "close": 39.18, "volume": 122629.0}, {"date": "2024-07-03", "close": 38.86, "volume": 59709.0}, {"date": "2024-07-05", "close": 38.55, "volume": 97957.0}, {"date": "2024-07-08", "close": 39.98, "volume": 207735.0}, {"date": "2024-07-09", "close": 40.42, "volume": 208009.0}, {"date": "2024-07-10", "close": 40.69, "volume": 282554.0}, {"date": "2024-07-11", "close": 41.51, "volume": 134542.0}, {"date": "2024-07-12", "close": 40.87, "volume": 187706.0}, {"date": "2024-07-15", "close": 41.65, "volume": 141516.0}, {"date": "2024-07-16", "close": 42.18, "volume": 192820.0}, {"date": "2024-07-17", "close": 41.61, "volume": 130565.0}, {"date": "2024-07-18", "close": 40.69, "volume": 103317.0}, {"date": "2024-07-19", "close": 39.8, "volume": 56954.0}, {"date": "2024-07-22", "close": 39.66, "volume": 67363.0}, {"date": "2024-07-23", "close": 40.03, "volume": 69326.0}, {"date": "2024-07-24", "close": 39.31, "volume": 71024.0}, {"date": "2024-07-25", "close": 39.88, "volume": 96722.0}, {"date": "2024-07-26", "close": 40.27, "volume": 56560.0}, {"date": "2024-07-29", "close": 40.11, "volume": 76636.0}, {"date": "2024-07-30", "close": 40.53, "volume": 48450.0}, {"date": "2024-07-31", "close": 40.26, "volume": 92905.0}, {"date": "2024-08-01", "close": 39.36, "volume": 86037.0}, {"date": "2024-08-02", "close": 38.41, "volume": 86898.0}, {"date": "2024-08-05", "close": 37.11, "volume": 124661.0}, {"date": "2024-08-06", "close": 37.9, "volume": 177114.0}, {"date": "2024-08-07", "close": 37.03, "volume": 189476.0}, {"date": "2024-08-08", "close": 38.68, "volume": 211802.0}, {"date": "2024-08-09", "close": 38.16, "volume": 158499.0}, {"date": "2024-08-12", "close": 37.38, "volume": 189829.0}, {"date": "2024-08-13", "close": 37.85, "volume": 192025.0}, {"date": "2024-08-14", "close": 38.0, "volume": 232693.0}, {"date": "2024-08-15", "close": 38.63, "volume": 282958.0}, {"date": "2024-08-16", "close": 38.44, "volume": 267173.0}, {"date": "2024-08-19", "close": 38.85, "volume": 471838.0}, {"date": "2024-08-20", "close": 37.77, "volume": 389864.0}, {"date": "2024-08-21", "close": 37.51, "volume": 125771.0}, {"date": "2024-08-22", "close": 37.54, "volume": 248019.0}, {"date": "2024-08-23", "close": 38.09, "volume": 569616.0}, {"date": "2024-08-26", "close": 35.87, "volume": 146331.0}, {"date": "2024-08-27", "close": 35.05, "volume": 138185.0}, {"date": "2024-08-28", "close": 34.96, "volume": 140772.0}, {"date": "2024-08-29", "close": 35.19, "volume": 118168.0}, {"date": "2024-08-30", "close": 35.47, "volume": 194478.0}, {"date": "2024-09-03", "close": 35.82, "volume": 210417.0}, {"date": "2024-09-04", "close": 36.26, "volume": 249041.0}, {"date": "2024-09-05", "close": 36.44, "volume": 207793.0}, {"date": "2024-09-06", "close": 36.3, "volume": 343887.0}, {"date": "2024-09-09", "close": 36.62, "volume": 417037.0}, {"date": "2024-09-10", "close": 37.53, "volume": 546949.0}, {"date": "2024-09-11", "close": 37.47, "volume": 403800.0}, {"date": "2024-09-12", "close": 38.71, "volume": 500676.0}, {"date": "2024-09-13", "close": 38.65, "volume": 534834.0}, {"date": "2024-09-16", "close": 38.96, "volume": 403617.0}, {"date": "2024-09-17", "close": 39.08, "volume": 475284.0}, {"date": "2024-09-18", "close": 38.87, "volume": 298010.0}, {"date": "2024-09-19", "close": 39.55, "volume": 345689.0}, {"date": "2024-09-20", "close": 39.34, "volume": 849890.0}, {"date": "2024-09-23", "close": 38.07, "volume": 203873.0}, {"date": "2024-09-24", "close": 38.11, "volume": 91374.0}, {"date": "2024-09-25", "close": 38.32, "volume": 153282.0}, {"date": "2024-09-26", "close": 38.25, "volume": 109137.0}, {"date": "2024-09-27", "close": 38.28, "volume": 115962.0}, {"date": "2024-09-30", "close": 37.66, "volume": 216775.0}, {"date": "2024-10-01", "close": 37.08, "volume": 174955.0}, {"date": "2024-10-02", "close": 36.76, "volume": 79717.0}, {"date": "2024-10-03", "close": 36.31, "volume": 82314.0}, {"date": "2024-10-04", "close": 35.66, "volume": 87321.0}, {"date": "2024-10-07", "close": 34.97, "volume": 238882.0}, {"date": "2024-10-08", "close": 35.38, "volume": 129116.0}, {"date": "2024-10-09", "close": 33.28, "volume": 459242.0}, {"date": "2024-10-10", "close": 32.02, "volume": 205875.0}, {"date": "2024-10-11", "close": 31.5, "volume": 280176.0}, {"date": "2024-10-14", "close": 32.6, "volume": 203673.0}, {"date": "2024-10-15", "close": 32.78, "volume": 109415.0}, {"date": "2024-10-16", "close": 32.95, "volume": 101992.0}, {"date": "2024-10-17", "close": 33.4, "volume": 112787.0}, {"date": "2024-10-18", "close": 33.39, "volume": 112590.0}, {"date": "2024-10-21", "close": 32.56, "volume": 110890.0}, {"date": "2024-10-22", "close": 31.23, "volume": 92534.0}, {"date": "2024-10-23", "close": 33.54, "volume": 185456.0}, {"date": "2024-10-24", "close": 33.06, "volume": 95647.0}, {"date": "2024-10-25", "close": 32.89, "volume": 68495.0}, {"date": "2024-10-28", "close": 32.97, "volume": 75690.0}, {"date": "2024-10-29", "close": 32.71, "volume": 84011.0}, {"date": "2024-10-30", "close": 33.02, "volume": 58772.0}, {"date": "2024-10-31", "close": 32.48, "volume": 87886.0}, {"date": "2024-11-01", "close": 32.92, "volume": 127464.0}, {"date": "2024-11-04", "close": 33.26, "volume": 80889.0}, {"date": "2024-11-05", "close": 33.98, "volume": 105517.0}, {"date": "2024-11-06", "close": 34.97, "volume": 126141.0}, {"date": "2024-11-07", "close": 34.28, "volume": 89543.0}, {"date": "2024-11-08", "close": 34.57, "volume": 117190.0}, {"date": "2024-11-11", "close": 34.57, "volume": 82657.0}, {"date": "2024-11-12", "close": 33.78, "volume": 90394.0}, {"date": "2024-11-13", "close": 33.62, "volume": 82076.0}, {"date": "2024-11-14", "close": 31.93, "volume": 233240.0}, {"date": "2024-11-15", "close": 33.61, "volume": 167935.0}, {"date": "2024-11-18", "close": 33.07, "volume": 141180.0}, {"date": "2024-11-19", "close": 33.19, "volume": 139705.0}, {"date": "2024-11-20", "close": 33.08, "volume": 86451.0}, {"date": "2024-11-21", "close": 33.23, "volume": 117787.0}, {"date": "2024-11-22", "close": 33.72, "volume": 107877.0}, {"date": "2024-11-25", "close": 32.8, "volume": 249021.0}, {"date": "2024-11-26", "close": 32.96, "volume": 313768.0}, {"date": "2024-11-27", "close": 34.81, "volume": 140514.0}, {"date": "2024-11-29", "close": 34.7, "volume": 73360.0}, {"date": "2024-12-02", "close": 33.98, "volume": 92515.0}, {"date": "2024-12-03", "close": 33.98, "volume": 114015.0}, {"date": "2024-12-04", "close": 33.98, "volume": 70751.0}, {"date": "2024-12-05", "close": 34.26, "volume": 112732.0}, {"date": "2024-12-06", "close": 33.77, "volume": 85028.0}, {"date": "2024-12-09", "close": 34.05, "volume": 140409.0}, {"date": "2024-12-10", "close": 33.76, "volume": 82129.0}, {"date": "2024-12-11", "close": 34.16, "volume": 98150.0}, {"date": "2024-12-12", "close": 33.9, "volume": 53427.0}, {"date": "2024-12-13", "close": 33.51, "volume": 60121.0}, {"date": "2024-12-16", "close": 33.57, "volume": 125008.0}, {"date": "2024-12-17", "close": 31.9, "volume": 90850.0}, {"date": "2024-12-18", "close": 30.05, "volume": 134380.0}, {"date": "2024-12-19", "close": 30.47, "volume": 155556.0}, {"date": "2024-12-20", "close": 31.37, "volume": 166095.0}, {"date": "2024-12-23", "close": 31.13, "volume": 85690.0}, {"date": "2024-12-24", "close": 31.16, "volume": 24638.0}, {"date": "2024-12-26", "close": 31.25, "volume": 56671.0}, {"date": "2024-12-27", "close": 30.74, "volume": 70327.0}, {"date": "2024-12-30", "close": 30.51, "volume": 48838.0}, {"date": "2024-12-31", "close": 30.67, "volume": 52294.0}, {"date": "2025-01-02", "close": 30.05, "volume": 79476.0}, {"date": "2025-01-03", "close": 30.27, "volume": 61762.0}, {"date": "2025-01-06", "close": 29.66, "volume": 63454.0}, {"date": "2025-01-07", "close": 29.33, "volume": 106710.0}, {"date": "2025-01-08", "close": 29.74, "volume": 81560.0}, {"date": "2025-01-10", "close": 28.8, "volume": 117061.0}, {"date": "2025-01-13", "close": 27.93, "volume": 163631.0}, {"date": "2025-01-14", "close": 27.94, "volume": 106193.0}, {"date": "2025-01-15", "close": 27.73, "volume": 77302.0}, {"date": "2025-01-16", "close": 27.83, "volume": 117314.0}, {"date": "2025-01-17", "close": 30.99, "volume": 910858.0}, {"date": "2025-01-21", "close": 30.83, "volume": 148407.0}, {"date": "2025-01-22", "close": 29.84, "volume": 120676.0}, {"date": "2025-01-23", "close": 29.52, "volume": 95923.0}, {"date": "2025-01-24", "close": 29.81, "volume": 84246.0}, {"date": "2025-01-27", "close": 29.27, "volume": 83636.0}, {"date": "2025-01-28", "close": 29.45, "volume": 112501.0}, {"date": "2025-01-29", "close": 29.23, "volume": 66697.0}, {"date": "2025-01-30", "close": 29.01, "volume": 59014.0}, {"date": "2025-01-31", "close": 28.57, "volume": 79307.0}, {"date": "2025-02-03", "close": 28.83, "volume": 127351.0}, {"date": "2025-02-04", "close": 28.32, "volume": 89545.0}, {"date": "2025-02-05", "close": 28.62, "volume": 93816.0}, {"date": "2025-02-06", "close": 28.6, "volume": 46186.0}, {"date": "2025-02-07", "close": 28.55, "volume": 53559.0}, {"date": "2025-02-10", "close": 28.52, "volume": 57646.0}, {"date": "2025-02-11", "close": 36.16, "volume": 861878.0}, {"date": "2025-02-12", "close": 35.91, "volume": 673583.0}, {"date": "2025-02-13", "close": 40.52, "volume": 356690.0}, {"date": "2025-02-14", "close": 41.66, "volume": 174282.0}, {"date": "2025-02-18", "close": 41.34, "volume": 179974.0}, {"date": "2025-02-19", "close": 41.99, "volume": 171977.0}, {"date": "2025-02-20", "close": 40.39, "volume": 453673.0}, {"date": "2025-02-21", "close": 39.05, "volume": 303230.0}, {"date": "2025-02-24", "close": 38.6, "volume": 197787.0}, {"date": "2025-02-25", "close": 37.47, "volume": 415475.0}, {"date": "2025-02-26", "close": 38.96, "volume": 137670.0}, {"date": "2025-02-27", "close": 38.37, "volume": 134327.0}, {"date": "2025-02-28", "close": 39.0, "volume": 129340.0}, {"date": "2025-03-03", "close": 38.11, "volume": 95778.0}, {"date": "2025-03-04", "close": 37.83, "volume": 173123.0}, {"date": "2025-03-05", "close": 38.94, "volume": 289537.0}, {"date": "2025-03-06", "close": 38.86, "volume": 103468.0}, {"date": "2025-03-07", "close": 39.25, "volume": 169085.0}, {"date": "2025-03-10", "close": 38.02, "volume": 320243.0}, {"date": "2025-03-11", "close": 37.65, "volume": 114637.0}, {"date": "2025-03-12", "close": 37.35, "volume": 258796.0}, {"date": "2025-03-13", "close": 37.35, "volume": 122008.0}, {"date": "2025-03-14", "close": 37.97, "volume": 193131.0}, {"date": "2025-03-17", "close": 39.46, "volume": 212624.0}, {"date": "2025-03-18", "close": 38.98, "volume": 110633.0}, {"date": "2025-03-19", "close": 38.63, "volume": 82680.0}, {"date": "2025-03-20", "close": 38.2, "volume": 110648.0}, {"date": "2025-03-21", "close": 37.8, "volume": 268177.0}, {"date": "2025-03-24", "close": 38.14, "volume": 104044.0}, {"date": "2025-03-25", "close": 37.37, "volume": 116736.0}, {"date": "2025-03-26", "close": 37.37, "volume": 88840.0}, {"date": "2025-03-27", "close": 37.51, "volume": 216113.0}, {"date": "2025-03-28", "close": 35.76, "volume": 147603.0}, {"date": "2025-03-31", "close": 36.6, "volume": 304115.0}, {"date": "2025-04-01", "close": 36.65, "volume": 151222.0}, {"date": "2025-04-02", "close": 36.62, "volume": 174397.0}, {"date": "2025-04-03", "close": 35.6, "volume": 170471.0}, {"date": "2025-04-04", "close": 33.76, "volume": 213122.0}, {"date": "2025-04-07", "close": 32.76, "volume": 183107.0}, {"date": "2025-04-08", "close": 31.97, "volume": 173925.0}, {"date": "2025-04-09", "close": 32.99, "volume": 181132.0}, {"date": "2025-04-10", "close": 32.76, "volume": 136025.0}, {"date": "2025-04-11", "close": 32.63, "volume": 114376.0}, {"date": "2025-04-14", "close": 32.71, "volume": 81701.0}, {"date": "2025-04-15", "close": 32.55, "volume": 124085.0}, {"date": "2025-04-16", "close": 32.31, "volume": 67669.0}, {"date": "2025-04-17", "close": 32.58, "volume": 85978.0}, {"date": "2025-04-21", "close": 30.085, "volume": 114157.0}, {"date": "2025-04-22", "close": 29.71, "volume": 172005.0}, {"date": "2025-04-23", "close": 29.8, "volume": 86802.0}, {"date": "2025-04-24", "close": 30.12, "volume": 150061.0}, {"date": "2025-04-25", "close": 29.15, "volume": 98667.0}, {"date": "2025-04-28", "close": 29.58, "volume": 188347.0}, {"date": "2025-04-29", "close": 29.2, "volume": 104915.0}, {"date": "2025-04-30", "close": 29.85, "volume": 173833.0}, {"date": "2025-05-01", "close": 29.96, "volume": 84524.0}, {"date": "2025-05-02", "close": 29.84, "volume": 92341.0}, {"date": "2025-05-05", "close": 29.48, "volume": 91707.0}, {"date": "2025-05-06", "close": 29.27, "volume": 75308.0}, {"date": "2025-05-07", "close": 28.64, "volume": 76132.0}, {"date": "2025-05-08", "close": 28.52, "volume": 192758.0}, {"date": "2025-05-09", "close": 28.82, "volume": 65208.0}, {"date": "2025-05-12", "close": 29.01, "volume": 81415.0}, {"date": "2025-05-13", "close": 28.39, "volume": 218922.0}, {"date": "2025-05-14", "close": 28.06, "volume": 89569.0}, {"date": "2025-05-15", "close": 28.81, "volume": 78486.0}, {"date": "2025-05-16", "close": 28.415, "volume": 119077.0}, {"date": "2025-05-19", "close": 28.23, "volume": 106873.0}, {"date": "2025-05-20", "close": 28.76, "volume": 102662.0}, {"date": "2025-05-21", "close": 27.99, "volume": 123298.0}, {"date": "2025-05-22", "close": 27.97, "volume": 90031.0}, {"date": "2025-05-23", "close": 27.1, "volume": 96760.0}, {"date": "2025-05-27", "close": 27.69, "volume": 116163.0}, {"date": "2025-05-28", "close": 27.26, "volume": 80610.0}, {"date": "2025-05-29", "close": 26.95, "volume": 189331.0}, {"date": "2025-05-30", "close": 26.59, "volume": 112207.0}, {"date": "2025-06-02", "close": 25.82, "volume": 395730.0}, {"date": "2025-06-03", "close": 26.68, "volume": 117689.0}, {"date": "2025-06-04", "close": 26.99, "volume": 83096.0}, {"date": "2025-06-05", "close": 27.355, "volume": 75794.0}, {"date": "2025-06-06", "close": 27.84, "volume": 72533.0}, {"date": "2025-06-09", "close": 27.83, "volume": 105162.0}, {"date": "2025-06-10", "close": 28.38, "volume": 103560.0}, {"date": "2025-06-11", "close": 27.25, "volume": 82424.0}, {"date": "2025-06-12", "close": 27.32, "volume": 90066.0}, {"date": "2025-06-13", "close": 26.95, "volume": 100769.0}, {"date": "2025-06-16", "close": 27.97, "volume": 118696.0}, {"date": "2025-06-17", "close": 28.15, "volume": 149963.0}, {"date": "2025-06-18", "close": 27.45, "volume": 188248.0}, {"date": "2025-06-20", "close": 27.605, "volume": 125513.0}, {"date": "2025-06-23", "close": 28.34, "volume": 125748.0}, {"date": "2025-06-24", "close": 28.78, "volume": 308736.0}, {"date": "2025-06-25", "close": 26.79, "volume": 445957.0}, {"date": "2025-06-26", "close": 26.34, "volume": 340079.0}, {"date": "2025-06-27", "close": 25.68, "volume": 661924.0}, {"date": "2025-06-30", "close": 25.65, "volume": 228107.0}, {"date": "2025-07-01", "close": 24.97, "volume": 293463.0}, {"date": "2025-07-02", "close": 25.08, "volume": 199534.0}, {"date": "2025-07-03", "close": 25.23, "volume": 113995.0}, {"date": "2025-07-07", "close": 24.46, "volume": 280622.0}, {"date": "2025-07-08", "close": 24.68, "volume": 186191.0}, {"date": "2025-07-09", "close": 24.48, "volume": 143114.0}, {"date": "2025-07-10", "close": 24.13, "volume": 144170.0}, {"date": "2025-07-11", "close": 23.955, "volume": 117338.0}, {"date": "2025-07-14", "close": 23.5, "volume": 168337.0}, {"date": "2025-07-15", "close": 23.58, "volume": 170092.0}, {"date": "2025-07-16", "close": 23.11, "volume": 227367.0}, {"date": "2025-07-17", "close": 22.78, "volume": 199331.0}, {"date": "2025-07-18", "close": 22.84, "volume": 200856.0}, {"date": "2025-07-21", "close": 22.56, "volume": 174842.0}, {"date": "2025-07-22", "close": 22.04, "volume": 159150.0}, {"date": "2025-07-23", "close": 22.37, "volume": 182094.0}, {"date": "2025-07-24", "close": 21.47, "volume": 204419.0}, {"date": "2025-07-25", "close": 21.2, "volume": 177278.0}, {"date": "2025-07-28", "close": 21.83, "volume": 246716.0}, {"date": "2025-07-29", "close": 21.62, "volume": 165360.0}, {"date": "2025-07-30", "close": 21.78, "volume": 125059.0}, {"date": "2025-07-31", "close": 22.21, "volume": 172719.0}, {"date": "2025-08-01", "close": 21.86, "volume": 190572.0}, {"date": "2025-08-04", "close": 22.16, "volume": 112930.0}, {"date": "2025-08-05", "close": 21.89, "volume": 128141.0}, {"date": "2025-08-06", "close": 21.85, "volume": 116850.0}, {"date": "2025-08-07", "close": 21.28, "volume": 267925.0}, {"date": "2025-08-08", "close": 21.13, "volume": 159977.0}, {"date": "2025-08-11", "close": 20.96, "volume": 130998.0}, {"date": "2025-08-12", "close": 22.4, "volume": 259080.0}, {"date": "2025-08-13", "close": 21.41, "volume": 426851.0}, {"date": "2025-08-14", "close": 21.69, "volume": 196543.0}, {"date": "2025-08-15", "close": 22.34, "volume": 281335.0}, {"date": "2025-08-18", "close": 22.23, "volume": 162347.0}, {"date": "2025-08-19", "close": 22.01, "volume": 220014.0}, {"date": "2025-08-20", "close": 21.23, "volume": 175990.0}, {"date": "2025-08-21", "close": 22.04, "volume": 214475.0}, {"date": "2025-08-22", "close": 22.45, "volume": 213093.0}, {"date": "2025-08-25", "close": 22.37, "volume": 161521.0}, {"date": "2025-08-26", "close": 22.76, "volume": 599562.0}, {"date": "2025-08-27", "close": 23.64, "volume": 210568.0}, {"date": "2025-08-28", "close": 23.32, "volume": 254039.0}, {"date": "2025-08-29", "close": 23.74, "volume": 225730.0}, {"date": "2025-09-02", "close": 22.67, "volume": 240130.0}, {"date": "2025-09-03", "close": 22.47, "volume": 166078.0}, {"date": "2025-09-04", "close": 22.27, "volume": 150000.0}, {"date": "2025-09-05", "close": 21.97, "volume": 167219.0}, {"date": "2025-09-08", "close": 22.05, "volume": 149192.0}, {"date": "2025-09-09", "close": 21.69, "volume": 132972.0}, {"date": "2025-09-10", "close": 21.19, "volume": 254261.0}, {"date": "2025-09-11", "close": 21.59, "volume": 179330.0}, {"date": "2025-09-12", "close": 21.07, "volume": 127228.0}, {"date": "2025-09-15", "close": 21.49, "volume": 154039.0}, {"date": "2025-09-16", "close": 21.16, "volume": 126086.0}, {"date": "2025-09-17", "close": 21.33, "volume": 154827.0}, {"date": "2025-09-18", "close": 21.45, "volume": 233471.0}, {"date": "2025-09-19", "close": 22.25, "volume": 620345.0}, {"date": "2025-09-22", "close": 23.17, "volume": 370736.0}, {"date": "2025-09-23", "close": 22.74, "volume": 256496.0}, {"date": "2025-09-24", "close": 22.72, "volume": 201718.0}, {"date": "2025-09-25", "close": 22.14, "volume": 125935.0}, {"date": "2025-09-26", "close": 21.63, "volume": 172318.0}, {"date": "2025-09-29", "close": 21.92, "volume": 347736.0}, {"date": "2025-09-30", "close": 21.47, "volume": 302791.0}, {"date": "2025-10-01", "close": 21.65, "volume": 195483.0}, {"date": "2025-10-02", "close": 22.48, "volume": 293071.0}, {"date": "2025-10-03", "close": 22.55, "volume": 284204.0}, {"date": "2025-10-06", "close": 22.29, "volume": 234881.0}, {"date": "2025-10-07", "close": 21.53, "volume": 195594.0}, {"date": "2025-10-08", "close": 22.03, "volume": 117531.0}, {"date": "2025-10-09", "close": 22.37, "volume": 137114.0}, {"date": "2025-10-10", "close": 20.98, "volume": 210507.0}, {"date": "2025-10-13", "close": 20.9, "volume": 240382.0}, {"date": "2025-10-14", "close": 21.33, "volume": 167740.0}, {"date": "2025-10-15", "close": 21.295, "volume": 151012.0}, {"date": "2025-10-16", "close": 20.78, "volume": 107921.0}, {"date": "2025-10-17", "close": 20.38, "volume": 156257.0}, {"date": "2025-10-20", "close": 20.75, "volume": 139773.0}, {"date": "2025-10-21", "close": 20.35, "volume": 196785.0}, {"date": "2025-10-22", "close": 19.48, "volume": 172262.0}, {"date": "2025-10-23", "close": 19.39, "volume": 247533.0}, {"date": "2025-10-24", "close": 19.65, "volume": 150142.0}, {"date": "2025-10-27", "close": 20.38, "volume": 194271.0}, {"date": "2025-10-28", "close": 19.69, "volume": 161693.0}, {"date": "2025-10-29", "close": 19.4, "volume": 160518.0}, {"date": "2025-10-30", "close": 19.58, "volume": 142360.0}, {"date": "2025-10-31", "close": 20.22, "volume": 147869.0}, {"date": "2025-11-03", "close": 19.67, "volume": 132272.0}, {"date": "2025-11-04", "close": 19.19, "volume": 169478.0}, {"date": "2025-11-05", "close": 18.81, "volume": 184545.0}, {"date": "2025-11-06", "close": 17.99, "volume": 353674.0}, {"date": "2025-11-07", "close": 18.03, "volume": 252595.0}, {"date": "2025-11-10", "close": 18.14, "volume": 136485.0}, {"date": "2025-11-11", "close": 18.0, "volume": 112579.0}, {"date": "2025-11-12", "close": 18.35, "volume": 242759.0}, {"date": "2025-11-13", "close": 20.86, "volume": 599388.0}, {"date": "2025-11-14", "close": 22.67, "volume": 502191.0}, {"date": "2025-11-17", "close": 21.19, "volume": 280596.0}, {"date": "2025-11-18", "close": 21.69, "volume": 285579.0}, {"date": "2025-11-19", "close": 20.89, "volume": 201415.0}, {"date": "2025-11-20", "close": 20.06, "volume": 212166.0}, {"date": "2025-11-21", "close": 20.35, "volume": 229830.0}, {"date": "2025-11-24", "close": 20.14, "volume": 198164.0}, {"date": "2025-11-25", "close": 20.5, "volume": 392705.0}, {"date": "2025-11-26", "close": 20.49, "volume": 175279.0}, {"date": "2025-11-28", "close": 20.56, "volume": 79944.0}, {"date": "2025-12-01", "close": 19.87, "volume": 204902.0}, {"date": "2025-12-02", "close": 20.07, "volume": 207719.0}, {"date": "2025-12-03", "close": 20.1, "volume": 213249.0}, {"date": "2025-12-04", "close": 20.3, "volume": 99058.0}, {"date": "2025-12-05", "close": 20.44, "volume": 107832.0}, {"date": "2025-12-08", "close": 20.46, "volume": 74218.0}, {"date": "2025-12-09", "close": 21.58, "volume": 228109.0}, {"date": "2025-12-10", "close": 21.61, "volume": 274456.0}, {"date": "2025-12-11", "close": 22.39, "volume": 427353.0}, {"date": "2025-12-12", "close": 23.0, "volume": 317978.0}, {"date": "2025-12-15", "close": 21.59, "volume": 291390.0}, {"date": "2025-12-16", "close": 21.29, "volume": 278755.0}, {"date": "2025-12-17", "close": 21.34, "volume": 184475.0}, {"date": "2025-12-18", "close": 21.63, "volume": 180191.0}, {"date": "2025-12-19", "close": 22.1, "volume": 248723.0}, {"date": "2025-12-22", "close": 22.53, "volume": 261261.0}, {"date": "2025-12-23", "close": 22.49, "volume": 322190.0}, {"date": "2025-12-24", "close": 22.33, "volume": 63357.0}, {"date": "2025-12-26", "close": 21.98, "volume": 207872.0}, {"date": "2025-12-29", "close": 21.72, "volume": 151910.0}, {"date": "2025-12-30", "close": 21.38, "volume": 155328.0}, {"date": "2025-12-31", "close": 21.83, "volume": 214443.0}, {"date": "2026-01-02", "close": 22.23, "volume": 515342.0}, {"date": "2026-01-05", "close": 22.63, "volume": 265733.0}, {"date": "2026-01-06", "close": 22.82, "volume": 217422.0}, {"date": "2026-01-07", "close": 21.99, "volume": 157621.0}, {"date": "2026-01-08", "close": 22.42, "volume": 135243.0}, {"date": "2026-01-09", "close": 22.38, "volume": 91668.0}, {"date": "2026-01-12", "close": 23.27, "volume": 173853.0}, {"date": "2026-01-13", "close": 23.34, "volume": 115071.0}, {"date": "2026-01-14", "close": 24.05, "volume": 171010.0}, {"date": "2026-01-15", "close": 24.52, "volume": 221953.0}, {"date": "2026-01-16", "close": 25.29, "volume": 300989.0}, {"date": "2026-01-20", "close": 25.15, "volume": 343164.0}, {"date": "2026-01-21", "close": 23.95, "volume": 256875.0}, {"date": "2026-01-22", "close": 24.26, "volume": 172824.0}, {"date": "2026-01-23", "close": 23.81, "volume": 102768.0}, {"date": "2026-01-26", "close": 23.5, "volume": 181841.0}, {"date": "2026-01-27", "close": 25.93, "volume": 1105133.0}, {"date": "2026-01-28", "close": 27.91, "volume": 955261.0}, {"date": "2026-01-29", "close": 26.6, "volume": 334787.0}, {"date": "2026-01-30", "close": 26.265, "volume": 328030.0}, {"date": "2026-02-02", "close": 27.45, "volume": 705494.0}, {"date": "2026-02-03", "close": 26.55, "volume": 379564.0}, {"date": "2026-02-04", "close": 27.16, "volume": 521751.0}, {"date": "2026-02-05", "close": 25.98, "volume": 373036.0}, {"date": "2026-02-06", "close": 28.39, "volume": 580889.0}, {"date": "2026-02-09", "close": 28.7, "volume": 294435.0}, {"date": "2026-02-10", "close": 28.82, "volume": 362289.0}, {"date": "2026-02-11", "close": 29.7, "volume": 457642.0}, {"date": "2026-02-12", "close": 29.27, "volume": 538472.0}, {"date": "2026-02-13", "close": 31.89, "volume": 690752.0}, {"date": "2026-02-17", "close": 33.82, "volume": 672292.0}, {"date": "2026-02-18", "close": 32.88, "volume": 775604.0}, {"date": "2026-02-19", "close": 34.44, "volume": 1458056.0}, {"date": "2026-02-20", "close": 35.92, "volume": 703841.0}, {"date": "2026-02-23", "close": 36.31, "volume": 330921.0}, {"date": "2026-02-24", "close": 38.02, "volume": 603339.0}, {"date": "2026-02-25", "close": 36.45, "volume": 396155.0}, {"date": "2026-02-26", "close": 36.21, "volume": 295455.0}, {"date": "2026-02-27", "close": 36.91, "volume": 313103.0}, {"date": "2026-03-02", "close": 37.2, "volume": 303318.0}, {"date": "2026-03-03", "close": 36.55, "volume": 316095.0}, {"date": "2026-03-04", "close": 37.83, "volume": 335129.0}, {"date": "2026-03-05", "close": 39.0, "volume": 296872.0}, {"date": "2026-03-06", "close": 39.6, "volume": 455475.0}, {"date": "2026-03-09", "close": 38.62, "volume": 268211.0}, {"date": "2026-03-10", "close": 39.41, "volume": 264083.0}, {"date": "2026-03-11", "close": 38.77, "volume": 191979.0}, {"date": "2026-03-12", "close": 38.11, "volume": 267227.0}, {"date": "2026-03-13", "close": 37.02, "volume": 333727.0}, {"date": "2026-03-16", "close": 36.4, "volume": 215711.0}, {"date": "2026-03-17", "close": 37.765, "volume": 174437.0}, {"date": "2026-03-18", "close": 38.11, "volume": 361535.0}, {"date": "2026-03-19", "close": 39.97, "volume": 334178.0}, {"date": "2026-03-20", "close": 39.34, "volume": 313251.0}, {"date": "2026-03-23", "close": 38.62, "volume": 433984.0}, {"date": "2026-03-24", "close": 38.52, "volume": 282173.0}, {"date": "2026-03-25", "close": 40.57, "volume": 263940.0}, {"date": "2026-03-26", "close": 38.78, "volume": 235875.0}, {"date": "2026-03-27", "close": 38.24, "volume": 184029.0}, {"date": "2026-03-30", "close": 36.49, "volume": 374692.0}, {"date": "2026-03-31", "close": 38.19, "volume": 176702.0}, {"date": "2026-04-01", "close": 39.11, "volume": 253640.0}, {"date": "2026-04-02", "close": 40.39, "volume": 227251.0}, {"date": "2026-04-06", "close": 40.37, "volume": 237481.0}, {"date": "2026-04-07", "close": 41.15, "volume": 180860.0}, {"date": "2026-04-08", "close": 41.49, "volume": 381786.0}, {"date": "2026-04-09", "close": 37.56, "volume": 548339.0}, {"date": "2026-04-10", "close": 35.89, "volume": 407371.0}, {"date": "2026-04-13", "close": 35.95, "volume": 307409.0}, {"date": "2026-04-14", "close": 37.93, "volume": 353675.0}, {"date": "2026-04-15", "close": 37.67, "volume": 247578.0}, {"date": "2026-04-16", "close": 40.36, "volume": 344279.0}, {"date": "2026-04-17", "close": 42.19, "volume": 508822.0}, {"date": "2026-04-20", "close": 42.6, "volume": 351858.0}, {"date": "2026-04-21", "close": 44.14, "volume": 345457.0}, {"date": "2026-04-22", "close": 44.75, "volume": 441632.0}, {"date": "2026-04-23", "close": 44.2, "volume": 340031.0}, {"date": "2026-04-24", "close": 45.17, "volume": 272905.0}, {"date": "2026-04-27", "close": 47.21, "volume": 295774.0}, {"date": "2026-04-28", "close": 47.71, "volume": 378117.0}, {"date": "2026-04-29", "close": 45.44, "volume": 284942.0}, {"date": "2026-04-30", "close": 48.32, "volume": 333760.0}, {"date": "2026-05-01", "close": 49.59, "volume": 318244.0}, {"date": "2026-05-04", "close": 48.38, "volume": 239844.0}, {"date": "2026-05-05", "close": 50.55, "volume": 218493.0}, {"date": "2026-05-06", "close": 51.92, "volume": 264544.0}, {"date": "2026-05-07", "close": 53.21, "volume": 351721.0}, {"date": "2026-05-08", "close": 55.92, "volume": 375570.0}, {"date": "2026-05-11", "close": 55.72, "volume": 479359.0}, {"date": "2026-05-12", "close": 54.25, "volume": 348801.0}, {"date": "2026-05-13", "close": 55.29, "volume": 331241.0}, {"date": "2026-05-14", "close": 56.62, "volume": 252673.0}, {"date": "2026-05-15", "close": 57.06, "volume": 402604.0}, {"date": "2026-05-18", "close": 54.98, "volume": 366219.0}, {"date": "2026-05-19", "close": 58.78, "volume": 279576.0}, {"date": "2026-05-20", "close": 60.9, "volume": 376431.0}, {"date": "2026-05-21", "close": 60.0, "volume": 388411.0}, {"date": "2026-05-22", "close": 63.57, "volume": 514663.0}, {"date": "2026-05-26", "close": 63.73, "volume": 440010.0}, {"date": "2026-05-27", "close": 63.71, "volume": 530493.0}, {"date": "2026-05-28", "close": 65.04, "volume": 245568.0}, {"date": "2026-05-29", "close": 64.02, "volume": 447051.0}, {"date": "2026-06-01", "close": 65.36, "volume": 320559.0}, {"date": "2026-06-02", "close": 66.9, "volume": 256167.0}, {"date": "2026-06-03", "close": 66.92, "volume": 297048.0}, {"date": "2026-06-04", "close": 67.95, "volume": 293855.0}, {"date": "2026-06-05", "close": 66.64, "volume": 500795.0}, {"date": "2026-06-08", "close": 66.24, "volume": 360143.0}, {"date": "2026-06-09", "close": 64.55, "volume": 393660.0}, {"date": "2026-06-10", "close": 64.78, "volume": 732445.0}, {"date": "2026-06-11", "close": 81.44, "volume": 1317198.0}, {"date": "2026-06-12", "close": 82.5, "volume": 979254.0}, {"date": "2026-06-15", "close": 83.01, "volume": 845826.0}, {"date": "2026-06-16", "close": 77.63, "volume": 523925.0}, {"date": "2026-06-17", "close": 79.16, "volume": 469878.0}, {"date": "2026-06-18", "close": 74.53, "volume": 801820.0}, {"date": "2026-06-22", "close": 77.02, "volume": 454401.0}, {"date": "2026-06-23", "close": 79.98, "volume": 372145.0}, {"date": "2026-06-24", "close": 79.09, "volume": 487037.0}, {"date": "2026-06-25", "close": 81.0, "volume": 334595.0}, {"date": "2026-06-26", "close": 89.67, "volume": 955548.0}, {"date": "2026-06-29", "close": 98.24, "volume": 815902.0}, {"date": "2026-06-30", "close": 102.94, "volume": 1001863.0}, {"date": "2026-07-01", "close": 108.205, "volume": 530847.0}, {"date": "2026-07-02", "close": 105.14, "volume": 612157.0}, {"date": "2026-07-06", "close": 106.04, "volume": 517615.0}, {"date": "2026-07-07", "close": 100.9, "volume": 533148.0}, {"date": "2026-07-08", "close": 104.92, "volume": 363058.0}, {"date": "2026-07-09", "close": 106.86, "volume": 435989.0}, {"date": "2026-07-10", "close": 100.96, "volume": 351311.0}, {"date": "2026-07-13", "close": 103.35, "volume": 412769.0}, {"date": "2026-07-14", "close": 105.77, "volume": 342492.0}, {"date": "2026-07-15", "close": 105.34, "volume": 287160.0}, {"date": "2026-07-16", "close": 93.97, "volume": 400374.0}, {"date": "2026-07-17", "close": 100.35, "volume": 368808.0}, {"date": "2026-07-20", "close": 101.9, "volume": 480387.0}, {"date": "2026-07-21", "close": 105.82, "volume": 288309.0}, {"date": "2026-07-22", "close": 103.99, "volume": 359013.0}, {"date": "2026-07-23", "close": 100.42, "volume": 288982.0}, {"date": "2026-07-24", "close": 94.0, "volume": 315746.0}, {"date": "2026-07-27", "close": 93.76, "volume": 378197.0}, {"date": "2026-07-28", "close": 91.37, "volume": 347098.0}, {"date": "2026-07-29", "close": 88.2, "volume": 322572.0}, {"date": "2026-07-30", "close": 93.58, "volume": 257924.0}, {"date": "2026-07-31", "close": 93.02, "volume": 252238.0}, {"date": "2026-08-03", "close": 95.65, "volume": 281599.0}, {"date": "2026-08-04", "close": 106.35, "volume": 258163.0}, {"date": "2026-08-05", "close": 99.41, "volume": 374692.0}, {"date": "2026-08-06", "close": 100.32, "volume": 255124.0}, {"date": "2026-08-07", "close": 99.26, "volume": 198107.0}], "refreshing": true}