{"ticker": "AZTA", "overview": {"cik": "933974", "ticker": "AZTA", "name": "Azenta, Inc.", "industry": "Special Industry Machinery, NEC", "country": "United States", "sic": "3559", "announcements": [{"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001628280-26-065292", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001628280-26-063164", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001628280-26-062474", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062354", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062348", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062345", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062344", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062343", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062341", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0001628280-26-061111", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001628280-26-060614", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001628280-26-058519", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055760", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001628280-26-055414", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054295", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052799", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052642", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001628280-26-047591", "price_sensitive": true}, {"form": "SD", "date": "2026-05-26", "title": "FORM SD", "accession": "0001437749-26-018376", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230764", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0002069816-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-059359", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "FORM S-8", "accession": "0001437749-26-015815", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032557", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030677", "price_sensitive": true}]}, "description": "Azenta, Inc. trades as AZTA on the NASDAQ and is registered in the United States, classified under Special Industry Machinery, NEC (SIC 3559). Privy Trades holds 182 insider filings for the company, from January 2022 to July 2026. Across those, 19 insiders disclosed 13 open-market purchases totalling $2.84M against 16 sales totalling $2.51M. The most recent filing on record is dated 22 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 13, "buy_sum": 2837600.12796, "sell_n": 16, "sell_sum": 2507163.7900000005, "net": 330436.3379599997, "insiders": 19, "first_date": "2022-01-04", "last_date": "2026-07-31"}, "metrics": {"ticker": "AZTA", "has_prices": true, "as_of": "2026-08-07", "last": 32.04, "prev_close": 30.74, "change": 1.3000000000000007, "change_pct": 0.04229017566688356, "session_volume": 735876.0, "vwap_5": 30.88176743398428, "vwap_20": 28.492665761489523, "vwap_60": 23.39255226812406, "vwap_250": 27.117446459785157, "high_52w": 41.01, "low_52w": 16.02, "avg_volume_20": 674564.1, "sessions": 400, "market_cap": {"value": 1403620911.72, "shares": 43808393.0, "as_of": "2026-08-03", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001628280-26-066981", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Martin D. Madaus", "who_key": "Madaus Martin D", "role": "Interim CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 46596.939999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1310268/000162828026066981/0001628280-26-066981-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16791}, {"id": "0001628280-26-055760", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Olga Pirogova", "who_key": "Pirogova Olga", "role": "SVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 34763.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2000496/000162828026055760/0001628280-26-055760-index.htm", "trade_date": "2026-08-09", "timestamp": "2026-08-09", "mins": 123351}, {"id": "0001628280-26-052799", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Ephraim Starr", "who_key": "Starr Ephraim", "role": "SVP, Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 8096.146, "score": 21.6, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "10 insiders now buying AZTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2069816/000162828026052799/0001628280-26-052799-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0001193125-26-230764", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 163800.0, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director buys $164K of AZTA", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312526230764/0001193125-26-230764-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242871}, {"id": "0002069816-26-000002", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Ephraim Starr", "who_key": "Starr Ephraim", "role": "SVP, Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 58008.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000206981626000002/0002069816-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001949513-26-000008", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "William E. Martin III", "who_key": "MARTIN WILLIAM E. III", "role": "President Multiomics", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 431229.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "President files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000194951326000008/0001949513-26-000008-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271671}, {"id": "13DG-0002100121-26-000125", "src": "13DG", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Azenta, Inc.", "who_key": "Azenta, 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "Azenta, Inc. crosses 5% of AZTA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/0002100121-26-000125-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271671}, {"id": "HOUSE-2026-20034285-T18", "src": "CONGRESS", "ticker": "AZTA", "cik": "", "company": "Azenta, Inc.", "company_raw": ": 150 Main Street Trust > Bank of America\nAzenta, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys AZTA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0001193125-26-041527", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Tina Susan Nova", "who_key": "Nova Tina Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 157714.55000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312526041527/0001193125-26-041527-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388311}, {"id": "0001193125-26-041473", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Robyn C. Davis", "who_key": "Davis Robyn C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312526041473/0001193125-26-041473-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389751}, {"id": "0001193125-26-041476", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Erica McLaughlin", "who_key": "McLaughlin Erica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 157714.55000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312526041476/0001193125-26-041476-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389751}, {"id": "0001193125-26-041478", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Frank Casal", "who_key": "Casal Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 201717.55000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312526041478/0001193125-26-041478-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389751}, {"id": "0001193125-26-041482", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Dipal Doshi", "who_key": "Doshi Dipal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 157714.55000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312526041482/0001193125-26-041482-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389751}, {"id": "0001193125-26-041485", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Martin D. Madaus", "who_key": "Madaus Martin D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312526041485/0001193125-26-041485-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389751}, {"id": "0001193125-26-041487", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312526041487/0001193125-26-041487-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389751}, {"id": "0001193125-26-041536", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312526041536/0001193125-26-041536-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389751}, {"id": "0001104659-26-059359", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Quentin Koffey", "who_key": "Koffey Quentin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000110465926059359/0001104659-26-059359-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389751}, {"id": "HOUSE-2026-20033983-T12", "src": "CONGRESS", "ticker": "AZTA", "cik": "", "company": "Azenta, Inc.", "company_raw": ": 150 Main Street Trust > Bank of America\nAzenta, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys AZTA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419991}, {"id": "0001193125-25-297823", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Ephraim Starr", "who_key": "Starr Ephraim", "role": "SVP, Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312525297823/0001193125-25-297823-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494871}, {"id": "0001193125-25-297830", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Ginger Zhou", "who_key": "Zhou Ginger", "role": "SVP and GM, Multiomics", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312525297830/0001193125-25-297830-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494871}, {"id": "0001193125-25-297837", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Olga Pirogova", "who_key": "Pirogova Olga", "role": "SVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312525297837/0001193125-25-297837-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494871}, {"id": "0001193125-25-297842", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Lawrence Y. Lin", "who_key": "Lin Lawrence Y.", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CFO files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312525297842/0001193125-25-297842-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494871}, {"id": "0001193125-25-297847", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "John Marotta", "who_key": "Marotta John", "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": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312525297847/0001193125-25-297847-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494871}, {"id": "0001193125-25-307099", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "John Marotta", "who_key": "Marotta John", "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": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312525307099/0001193125-25-307099-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494871}, {"id": "0001193125-25-284729", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "John Marotta", "who_key": "Marotta John", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 326655.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312525284729/0001193125-25-284729-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509271}, {"id": "0001193125-25-284737", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Lawrence Y. Lin", "who_key": "Lin Lawrence Y.", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 90410.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CFO files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312525284737/0001193125-25-284737-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509271}, {"id": "0001193125-25-284743", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Olga Pirogova", "who_key": "Pirogova Olga", "role": "SVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 46201.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312525284743/0001193125-25-284743-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509271}, {"id": "0001193125-25-284747", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Ginger Zhou", "who_key": "Zhou Ginger", "role": "SVP and GM, Multiomics", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 33260.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider files routine paperwork on AZTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312525284747/0001193125-25-284747-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509271}, {"id": "HOUSE-2025-20033455-T17", "src": "CONGRESS", "ticker": "AZTA", "cik": "", "company": "Azenta, Inc.", "company_raw": "Trust > Bank of America\nD: Ticker AZN LN\nAzenta, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys AZTA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561111}, {"id": "0000950170-25-114528", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "John Marotta", "who_key": "Marotta John", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 9293.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO offloads $9K of AZTA", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000095017025114528/0000950170-25-114528-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602871}], "recent_buys": [{"id": "0001628280-26-052799", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Ephraim Starr", "who_key": "Starr Ephraim", "role": "SVP, Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 8096.146, "score": 21.6, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "10 insiders now buying AZTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2069816/000162828026052799/0001628280-26-052799-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0001193125-26-230764", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 163800.0, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director buys $164K of AZTA", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312526230764/0001193125-26-230764-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242871}, {"id": "0000950170-25-107291", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Lawrence Y. Lin", "who_key": "Lin Lawrence Y.", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 69900.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "That makes 4 insiders into AZTA", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000095017025107291/0000950170-25-107291-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646071}, {"id": "0001193125-25-282947", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "John Marotta", "who_key": "Marotta John", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25990.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO loads up: $26K into AZTA", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312525282947/0001193125-25-282947-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746871}, {"id": "0001193125-25-282946", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Alan J. Malus", "who_key": "Malus Alan J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 319800.0, "score": 60.1, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "3 insiders now buying AZTA", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312525282946/0001193125-25-282946-index.htm", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751191}, {"id": "0001193125-25-297311", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 189883.72000000003, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Board member picks up $190K of AZTA", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312525297311/0001193125-25-297311-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765591}, {"id": "0000950170-25-013428", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Ginger Zhou", "who_key": "Zhou Ginger", "role": "SVP and General Manager, Genom", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19131.960000000003, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider cluster: 5 buying AZTA", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000095017025013428/0000950170-25-013428-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922551}, {"id": "0000950170-24-128592", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "John Marotta", "who_key": "Marotta John", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 552903.75196, "score": 60.1, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "That makes 6 insiders into AZTA", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000095017024128592/0000950170-24-128592-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027671}, {"id": "0000950170-24-128541", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Martin D. Madaus", "who_key": "Madaus Martin D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 201403.80000000002, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "7 insiders now buying AZTA", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000095017024128541/0000950170-24-128541-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027671}, {"id": "0000950170-24-128588", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 495000.0, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "That makes 6 insiders into AZTA", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000095017024128588/0000950170-24-128588-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029111}, {"id": "0000950170-24-128589", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Didier Hirsch", "who_key": "HIRSCH DIDIER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39500.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider cluster: 6 buying AZTA", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000095017024128589/0000950170-24-128589-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029111}, {"id": "0001209191-22-047013", "src": "INSIDERS", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Lindon G. Robertson", "who_key": "Robertson Lindon G", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 250647.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "8 insiders now buying AZTA", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000120919122047013/0001209191-22-047013-index.htm", "trade_date": "2022-08-19", "timestamp": "2022-08-19", "mins": 2212791}], "institutional": [{"id": "13DG-0002100121-26-000125", "src": "13DG", "ticker": "AZTA", "cik": "933974", "company": "Azenta, Inc.", "company_raw": "Azenta, Inc.", "who": "Azenta, Inc.", "who_key": "Azenta, 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "Azenta, Inc. crosses 5% of AZTA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/933974/0002100121-26-000125-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271671}], "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": "Azenta, Inc. - Common Stock", "new_value": "Azenta, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000933974", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000933974", "applied": 1, "detected_at": "2026-09-10T10:06:37.507227"}]}, "key_people": [{"who": "David C. Gray", "who_key": "Gray David C", "role": "Chief Strategy & New Business", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2079937.9400000004, "net": -2079937.9400000004, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 856199.9500000001, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000120919123045613/0001209191-23-045613-index.htm"}, {"action": "SELL", "amount": 1223737.9900000002, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000120919123045827/0001209191-23-045827-index.htm"}], "latest": {"action": "SELL", "amount": 856199.9500000001, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000120919123045613/0001209191-23-045613-index.htm"}}, {"who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 848683.72, "sold": 0, "net": 848683.72, "trades": 3, "top_score": 62.3, "lean": "buying", "history": [{"action": "BUY", "amount": 163800.0, "date": "2026-05-18", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312526230764/0001193125-26-230764-index.htm"}, {"action": "BUY", "amount": 189883.72000000003, "date": "2025-05-20", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312525297311/0001193125-25-297311-index.htm"}, {"action": "BUY", "amount": 495000.0, "date": "2024-11-18", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000095017024128588/0000950170-24-128588-index.htm"}], "latest": {"action": "BUY", "amount": 163800.0, "date": "2026-05-18", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312526230764/0001193125-26-230764-index.htm"}}, {"who": "John Marotta", "who_key": "Marotta John", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 578893.75196, "sold": 9293.56, "net": 569600.19196, "trades": 3, "top_score": 60.1, "lean": "buying", "history": [{"action": "SELL", "amount": 9293.56, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000095017025114528/0000950170-25-114528-index.htm"}, {"action": "BUY", "amount": 25990.0, "date": "2025-06-02", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312525282947/0001193125-25-282947-index.htm"}, {"action": "BUY", "amount": 552903.75196, "date": "2024-11-19", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000095017024128592/0000950170-24-128592-index.htm"}], "latest": {"action": "SELL", "amount": 9293.56, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000095017025114528/0000950170-25-114528-index.htm"}}, {"who": "Matthew McManus", "who_key": "McManus Matthew", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 501543.75, "sold": 0, "net": 501543.75, "trades": 1, "top_score": 57.4, "lean": "buying", "history": [{"action": "BUY", "amount": 501543.75, "date": "2022-08-19", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000120919122047012/0001209191-22-047012-index.htm"}], "latest": {"action": "BUY", "amount": 501543.75, "date": "2022-08-19", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000120919122047012/0001209191-22-047012-index.htm"}}, {"who": "Alan J. Malus", "who_key": "Malus Alan J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 319800.0, "sold": 0, "net": 319800.0, "trades": 1, "top_score": 60.1, "lean": "buying", "history": [{"action": "BUY", "amount": 319800.0, "date": "2025-05-30", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312525282946/0001193125-25-282946-index.htm"}], "latest": {"action": "BUY", "amount": 319800.0, "date": "2025-05-30", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000119312525282946/0001193125-25-282946-index.htm"}}, {"who": "Lindon G. Robertson", "who_key": "Robertson Lindon G", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 250647.0, "sold": 0, "net": 250647.0, "trades": 1, "top_score": 52.0, "lean": "buying", "history": [{"action": "BUY", "amount": 250647.0, "date": "2022-08-19", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000120919122047013/0001209191-22-047013-index.htm"}], "latest": {"action": "BUY", "amount": 250647.0, "date": "2022-08-19", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000120919122047013/0001209191-22-047013-index.htm"}}, {"who": "Martin D. Madaus", "who_key": "Madaus Martin D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 201403.80000000002, "sold": 0, "net": 201403.80000000002, "trades": 1, "top_score": 57.7, "lean": "buying", "history": [{"action": "BUY", "amount": 201403.80000000002, "date": "2024-11-19", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000095017024128541/0000950170-24-128541-index.htm"}], "latest": {"action": "BUY", "amount": 201403.80000000002, "date": "2024-11-19", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000095017024128541/0000950170-24-128541-index.htm"}}, {"who": "Joseph R. Martin", "who_key": "MARTIN JOSEPH R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 103368.0, "net": -103368.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 103368.0, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000120919123035053/0001209191-23-035053-index.htm"}], "latest": {"action": "SELL", "amount": 103368.0, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/933974/000120919123035053/0001209191-23-035053-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001628280-26-065292", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001628280-26-063164", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001628280-26-062474", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062354", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062348", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062345", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062344", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062343", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062341", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0001628280-26-061111", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001628280-26-060614", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001628280-26-058519", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055760", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001628280-26-055414", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054295", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052799", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052642", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001628280-26-047591", "price_sensitive": true}, {"form": "SD", "date": "2026-05-26", "title": "FORM SD", "accession": "0001437749-26-018376", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230764", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0002069816-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-059359", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "FORM S-8", "accession": "0001437749-26-015815", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032557", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030677", "price_sensitive": true}], "performance": {"ticker": "AZTA", "has_prices": true, "summary": {"n": 17, "avg": -0.030600763978987172, "win_rate": 0.47058823529411764, "best": 0.9729064039408868, "worst": -0.44403956272774603, "as_of": "2026-08-07"}, "buys": [{"who": "Starr Ephraim", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Gen Counsel & Secretary", "amount": 8096.146, "date": "2026-07-31", "score": 21.6, "ref_price": 28.13, "return": 0.1389975115535016}, {"who": "Cornog William L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 163800.0, "date": "2026-05-18", "score": 56.6, "ref_price": 16.24, "return": 0.9729064039408868}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 24.54, "return": 0.3056234718826406}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-15", "score": 0.0, "ref_price": 39.91, "return": -0.19719368579303428}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-09", "score": 0.0, "ref_price": 31.73, "return": 0.009769933816577332}, {"who": "Lin Lawrence Y.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO and Treasurer", "amount": 69900.0, "date": "2025-08-11", "score": 45.6, "ref_price": 27.98, "return": 0.14510364546104357}, {"who": "Marotta John", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 25990.0, "date": "2025-06-02", "score": 42.3, "ref_price": 26.63, "return": 0.2031543372136688}, {"who": "Malus Alan J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 319800.0, "date": "2025-05-30", "score": 60.1, "ref_price": 26.72, "return": 0.19910179640718564}, {"who": "Cornog William L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 189883.72000000003, "date": "2025-05-20", "score": 45.7, "ref_price": 28.27, "return": 0.13335691545808276}, {"who": "Zhou Ginger", "person_type": "EXEC", "person_label": "Execs", "role": "SVP and General Manager, Genom", "amount": 19131.960000000003, "date": "2025-01-31", "score": 25.9, "ref_price": 54.05, "return": -0.4072155411655874}, {"who": "Marotta John", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 552903.75196, "date": "2024-11-19", "score": 60.1, "ref_price": 40.91, "return": -0.21681740405768757}, {"who": "Madaus Martin D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 201403.80000000002, "date": "2024-11-19", "score": 57.7, "ref_price": 40.91, "return": -0.21681740405768757}, {"who": "Cornog William L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 495000.0, "date": "2024-11-18", "score": 62.3, "ref_price": 40.37, "return": -0.20634134258112458}, {"who": "HIRSCH DIDIER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39500.0, "date": "2024-11-18", "score": 40.4, "ref_price": 40.37, "return": -0.20634134258112458}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 45.09, "return": -0.28942115768463084}, {"who": "Robertson Lindon G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 250647.0, "date": "2022-08-19", "score": 52.0, "ref_price": 57.63, "return": -0.44403956272774603}, {"who": "McManus Matthew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Operating Officer", "amount": 501543.75, "date": "2022-08-19", "score": 57.4, "ref_price": 57.63, "return": -0.44403956272774603}]}, "price_series": [{"date": "2016-08-03", "close": 12.34, "volume": 267512.0}, {"date": "2016-08-04", "close": 12.27, "volume": 107078.0}, {"date": "2016-08-05", "close": 12.55, "volume": 194135.0}, {"date": "2016-08-08", "close": 12.53, "volume": 160161.0}, {"date": "2016-08-09", "close": 12.34, "volume": 267367.0}, {"date": "2016-08-10", "close": 12.22, "volume": 186644.0}, {"date": "2016-08-11", "close": 12.25, "volume": 178854.0}, {"date": "2016-08-12", "close": 12.24, "volume": 146218.0}, {"date": "2016-08-15", "close": 12.35, "volume": 179571.0}, {"date": "2016-08-16", "close": 12.3, "volume": 145867.0}, {"date": "2016-08-17", "close": 12.3, "volume": 300190.0}, {"date": "2016-08-18", "close": 12.35, "volume": 179045.0}, {"date": "2016-08-19", "close": 12.81, "volume": 336746.0}, {"date": "2016-08-22", "close": 12.87, "volume": 219175.0}, {"date": "2016-08-23", "close": 12.83, "volume": 99637.0}, {"date": "2016-08-24", "close": 12.69, "volume": 113697.0}, {"date": "2016-08-25", "close": 12.775, "volume": 139489.0}, {"date": "2016-08-26", "close": 12.74, "volume": 125556.0}, {"date": "2016-08-29", "close": 12.71, "volume": 98117.0}, {"date": "2016-08-30", "close": 12.7, "volume": 108890.0}, {"date": "2016-08-31", "close": 12.61, "volume": 186766.0}, {"date": "2016-09-01", "close": 12.77, "volume": 142667.0}, {"date": "2016-09-02", "close": 12.82, "volume": 169148.0}, {"date": "2016-09-06", "close": 12.72, "volume": 95497.0}, {"date": "2016-09-07", "close": 12.91, "volume": 195008.0}, {"date": "2016-09-08", "close": 12.78, "volume": 172869.0}, {"date": "2016-09-09", "close": 12.33, "volume": 243789.0}, {"date": "2016-09-12", "close": 12.56, "volume": 192212.0}, {"date": "2016-09-13", "close": 12.35, "volume": 159064.0}, {"date": "2016-09-14", "close": 12.57, "volume": 211371.0}, {"date": "2016-09-15", "close": 12.83, "volume": 369247.0}, {"date": "2016-09-16", "close": 12.78, "volume": 661120.0}, {"date": "2016-09-19", "close": 12.98, "volume": 218748.0}, {"date": "2016-09-20", "close": 13.05, "volume": 293930.0}, {"date": "2016-09-21", "close": 13.28, "volume": 464269.0}, {"date": "2016-09-22", "close": 13.96, "volume": 462028.0}, {"date": "2016-09-23", "close": 13.7, "volume": 244995.0}, {"date": "2016-09-26", "close": 13.44, "volume": 204511.0}, {"date": "2016-09-27", "close": 13.43, "volume": 310056.0}, {"date": "2016-09-28", "close": 13.67, "volume": 456850.0}, {"date": "2016-09-29", "close": 13.53, "volume": 231036.0}, {"date": "2016-09-30", "close": 13.61, "volume": 380511.0}, {"date": "2016-10-03", "close": 13.54, "volume": 189184.0}, {"date": "2016-10-04", "close": 13.54, "volume": 124499.0}, {"date": "2016-10-05", "close": 13.59, "volume": 193233.0}, {"date": "2016-10-06", "close": 13.75, "volume": 210666.0}, {"date": "2016-10-07", "close": 13.645, "volume": 197459.0}, {"date": "2016-10-10", "close": 13.75, "volume": 123282.0}, {"date": "2016-10-11", "close": 13.26, "volume": 120032.0}, {"date": "2016-10-12", "close": 13.55, "volume": 285507.0}, {"date": "2016-10-13", "close": 13.35, "volume": 302644.0}, {"date": "2016-10-14", "close": 13.43, "volume": 134875.0}, {"date": "2016-10-17", "close": 13.29, "volume": 148027.0}, {"date": "2016-10-18", "close": 13.3, "volume": 220715.0}, {"date": "2016-10-19", "close": 13.29, "volume": 165520.0}, {"date": "2016-10-20", "close": 13.1, "volume": 250195.0}, {"date": "2016-10-21", "close": 13.15, "volume": 281047.0}, {"date": "2016-10-24", "close": 13.36, "volume": 236669.0}, {"date": "2016-10-25", "close": 13.37, "volume": 197922.0}, {"date": "2016-10-26", "close": 13.11, "volume": 178549.0}, {"date": "2016-10-27", "close": 13.21, "volume": 212447.0}, {"date": "2016-10-28", "close": 13.0, "volume": 152401.0}, {"date": "2016-10-31", "close": 13.03, "volume": 289427.0}, {"date": "2016-11-01", "close": 12.9, "volume": 224798.0}, {"date": "2016-11-02", "close": 12.89, "volume": 236058.0}, {"date": "2016-11-03", "close": 12.89, "volume": 169241.0}, {"date": "2016-11-04", "close": 12.89, "volume": 207858.0}, {"date": "2016-11-07", "close": 13.52, "volume": 554004.0}, {"date": "2016-11-08", "close": 13.54, "volume": 139512.0}, {"date": "2016-11-09", "close": 13.93, "volume": 405697.0}, {"date": "2016-11-10", "close": 14.18, "volume": 898077.0}, {"date": "2016-11-11", "close": 15.0, "volume": 1395956.0}, {"date": "2016-11-14", "close": 15.46, "volume": 1128383.0}, {"date": "2016-11-15", "close": 15.56, "volume": 609796.0}, {"date": "2016-11-16", "close": 15.38, "volume": 888030.0}, {"date": "2016-11-17", "close": 15.77, "volume": 460922.0}, {"date": "2016-11-18", "close": 16.05, "volume": 543988.0}, {"date": "2016-11-21", "close": 16.24, "volume": 632417.0}, {"date": "2016-11-22", "close": 16.46, "volume": 324330.0}, {"date": "2016-11-23", "close": 16.53, "volume": 249210.0}, {"date": "2016-11-25", "close": 16.66, "volume": 227074.0}, {"date": "2016-11-28", "close": 16.72, "volume": 675593.0}, {"date": "2016-11-29", "close": 16.65, "volume": 831342.0}, {"date": "2016-11-30", "close": 16.3, "volume": 497459.0}, {"date": "2016-12-01", "close": 15.48, "volume": 521792.0}, {"date": "2016-12-02", "close": 15.7, "volume": 869203.0}, {"date": "2016-12-05", "close": 16.02, "volume": 605789.0}, {"date": "2016-12-06", "close": 16.44, "volume": 476466.0}, {"date": "2016-12-07", "close": 16.61, "volume": 387930.0}, {"date": "2016-12-08", "close": 16.92, "volume": 362456.0}, {"date": "2016-12-09", "close": 16.73, "volume": 399538.0}, {"date": "2016-12-12", "close": 16.63, "volume": 253973.0}, {"date": "2016-12-13", "close": 16.59, "volume": 317937.0}, {"date": "2016-12-14", "close": 16.49, "volume": 223222.0}, {"date": "2016-12-15", "close": 16.72, "volume": 392894.0}, {"date": "2016-12-16", "close": 16.43, "volume": 1374759.0}, {"date": "2016-12-19", "close": 16.66, "volume": 357891.0}, {"date": "2016-12-20", "close": 16.72, "volume": 383375.0}, {"date": "2016-12-21", "close": 16.79, "volume": 156243.0}, {"date": "2016-12-22", "close": 17.44, "volume": 1475243.0}, {"date": "2016-12-23", "close": 17.53, "volume": 607613.0}, {"date": "2016-12-27", "close": 17.8, "volume": 263317.0}, {"date": "2016-12-28", "close": 17.38, "volume": 222515.0}, {"date": "2016-12-29", "close": 17.34, "volume": 146640.0}, {"date": "2016-12-30", "close": 17.07, "volume": 292617.0}, {"date": "2017-01-03", "close": 16.68, "volume": 472457.0}, {"date": "2017-01-04", "close": 16.94, "volume": 462018.0}, {"date": "2017-01-05", "close": 16.87, "volume": 378142.0}, {"date": "2017-01-06", "close": 16.86, "volume": 353128.0}, {"date": "2017-01-09", "close": 16.98, "volume": 694519.0}, {"date": "2017-01-10", "close": 17.21, "volume": 450305.0}, {"date": "2017-01-11", "close": 17.43, "volume": 360662.0}, {"date": "2017-01-12", "close": 17.13, "volume": 222678.0}, {"date": "2017-01-13", "close": 17.29, "volume": 360036.0}, {"date": "2017-01-17", "close": 16.89, "volume": 372111.0}, {"date": "2017-01-18", "close": 17.31, "volume": 415245.0}, {"date": "2017-01-19", "close": 16.86, "volume": 241782.0}, {"date": "2017-01-20", "close": 16.96, "volume": 249807.0}, {"date": "2017-01-23", "close": 16.92, "volume": 171357.0}, {"date": "2017-01-24", "close": 17.24, "volume": 295297.0}, {"date": "2017-01-25", "close": 17.46, "volume": 227521.0}, {"date": "2017-01-26", "close": 17.35, "volume": 178503.0}, {"date": "2017-01-27", "close": 17.67, "volume": 307876.0}, {"date": "2017-01-30", "close": 17.21, "volume": 362149.0}, {"date": "2017-01-31", "close": 17.42, "volume": 367721.0}, {"date": "2017-02-01", "close": 17.69, "volume": 357470.0}, {"date": "2017-02-02", "close": 20.36, "volume": 3728651.0}, {"date": "2017-02-03", "close": 20.75, "volume": 1214542.0}, {"date": "2017-02-06", "close": 21.01, "volume": 961900.0}, {"date": "2017-02-07", "close": 21.0, "volume": 644795.0}, {"date": "2017-02-08", "close": 20.67, "volume": 516869.0}, {"date": "2017-02-09", "close": 20.95, "volume": 590991.0}, {"date": "2017-02-10", "close": 21.14, "volume": 587798.0}, {"date": "2017-02-13", "close": 21.49, "volume": 790277.0}, {"date": "2017-02-14", "close": 21.58, "volume": 534859.0}, {"date": "2017-02-15", "close": 21.75, "volume": 463569.0}, {"date": "2017-02-16", "close": 21.68, "volume": 383565.0}, {"date": "2017-02-17", "close": 21.41, "volume": 387318.0}, {"date": "2017-02-21", "close": 21.65, "volume": 499385.0}, {"date": "2017-02-22", "close": 21.73, "volume": 272777.0}, {"date": "2017-02-23", "close": 21.5, "volume": 419367.0}, {"date": "2017-02-24", "close": 21.81, "volume": 526853.0}, {"date": "2017-02-27", "close": 21.7, "volume": 575830.0}, {"date": "2017-02-28", "close": 20.86, "volume": 704071.0}, {"date": "2017-03-01", "close": 21.25, "volume": 412524.0}, {"date": "2017-03-02", "close": 21.12, "volume": 383302.0}, {"date": "2017-03-03", "close": 20.9, "volume": 550525.0}, {"date": "2017-03-06", "close": 20.79, "volume": 521919.0}, {"date": "2017-03-07", "close": 20.71, "volume": 433043.0}, {"date": "2017-03-08", "close": 20.64, "volume": 329160.0}, {"date": "2017-03-09", "close": 20.53, "volume": 357391.0}, {"date": "2017-03-10", "close": 20.84, "volume": 287144.0}, {"date": "2017-03-13", "close": 20.98, "volume": 387099.0}, {"date": "2017-03-14", "close": 20.7, "volume": 583585.0}, {"date": "2017-03-15", "close": 20.98, "volume": 543586.0}, {"date": "2017-03-16", "close": 21.27, "volume": 377948.0}, {"date": "2017-03-17", "close": 21.86, "volume": 1017724.0}, {"date": "2017-03-20", "close": 21.89, "volume": 558616.0}, {"date": "2017-03-21", "close": 21.03, "volume": 435182.0}, {"date": "2017-03-22", "close": 21.0, "volume": 516271.0}, {"date": "2017-03-23", "close": 20.99, "volume": 860226.0}, {"date": "2017-03-24", "close": 21.1, "volume": 855048.0}, {"date": "2017-03-27", "close": 21.51, "volume": 525960.0}, {"date": "2017-03-28", "close": 21.08, "volume": 467263.0}, {"date": "2017-03-29", "close": 21.18, "volume": 788441.0}, {"date": "2017-03-30", "close": 22.16, "volume": 817474.0}, {"date": "2017-03-31", "close": 22.4, "volume": 956044.0}, {"date": "2017-04-03", "close": 21.95, "volume": 592566.0}, {"date": "2017-04-04", "close": 21.81, "volume": 559181.0}, {"date": "2017-04-05", "close": 21.14, "volume": 688221.0}, {"date": "2017-04-06", "close": 21.69, "volume": 661878.0}, {"date": "2017-04-07", "close": 22.02, "volume": 778482.0}, {"date": "2017-04-10", "close": 21.86, "volume": 418637.0}, {"date": "2017-04-11", "close": 21.79, "volume": 751305.0}, {"date": "2017-04-12", "close": 21.71, "volume": 613854.0}, {"date": "2017-04-13", "close": 21.29, "volume": 364783.0}, {"date": "2017-04-17", "close": 21.68, "volume": 314755.0}, {"date": "2017-04-18", "close": 21.81, "volume": 288387.0}, {"date": "2017-04-19", "close": 22.34, "volume": 455700.0}, {"date": "2017-04-20", "close": 22.94, "volume": 490893.0}, {"date": "2017-04-21", "close": 23.07, "volume": 719973.0}, {"date": "2017-04-24", "close": 23.54, "volume": 681969.0}, {"date": "2017-04-25", "close": 23.87, "volume": 513595.0}, {"date": "2017-04-26", "close": 23.84, "volume": 688885.0}, {"date": "2017-04-27", "close": 24.8, "volume": 1086585.0}, {"date": "2017-04-28", "close": 25.26, "volume": 1200996.0}, {"date": "2017-05-01", "close": 27.07, "volume": 1282692.0}, {"date": "2017-05-02", "close": 26.08, "volume": 1194135.0}, {"date": "2017-05-03", "close": 26.28, "volume": 1112364.0}, {"date": "2017-05-04", "close": 26.36, "volume": 454672.0}, {"date": "2017-05-05", "close": 26.3, "volume": 491007.0}, {"date": "2017-05-08", "close": 25.92, "volume": 543358.0}, {"date": "2017-05-09", "close": 26.67, "volume": 860097.0}, {"date": "2017-05-10", "close": 27.71, "volume": 1192896.0}, {"date": "2017-05-11", "close": 27.65, "volume": 550095.0}, {"date": "2017-05-12", "close": 27.69, "volume": 428334.0}, {"date": "2017-05-15", "close": 28.34, "volume": 508917.0}, {"date": "2017-05-16", "close": 28.82, "volume": 561173.0}, {"date": "2017-05-17", "close": 26.71, "volume": 972969.0}, {"date": "2017-05-18", "close": 27.34, "volume": 1147509.0}, {"date": "2017-05-19", "close": 27.04, "volume": 925323.0}, {"date": "2017-05-22", "close": 27.53, "volume": 445993.0}, {"date": "2017-05-23", "close": 27.58, "volume": 334751.0}, {"date": "2017-05-24", "close": 27.29, "volume": 392328.0}, {"date": "2017-05-25", "close": 27.35, "volume": 427552.0}, {"date": "2017-05-26", "close": 27.72, "volume": 452172.0}, {"date": "2017-05-30", "close": 27.6, "volume": 400314.0}, {"date": "2017-05-31", "close": 27.55, "volume": 597411.0}, {"date": "2017-06-01", "close": 27.99, "volume": 353490.0}, {"date": "2017-06-02", "close": 28.14, "volume": 447064.0}, {"date": "2017-06-05", "close": 28.47, "volume": 423983.0}, {"date": "2017-06-06", "close": 28.54, "volume": 403756.0}, {"date": "2017-06-07", "close": 28.82, "volume": 484188.0}, {"date": "2017-06-08", "close": 29.6, "volume": 541134.0}, {"date": "2017-06-09", "close": 27.05, "volume": 1395422.0}, {"date": "2017-06-12", "close": 26.51, "volume": 1233540.0}, {"date": "2017-06-13", "close": 26.85, "volume": 593308.0}, {"date": "2017-06-14", "close": 25.63, "volume": 704357.0}, {"date": "2017-06-15", "close": 24.96, "volume": 982397.0}, {"date": "2017-06-16", "close": 24.81, "volume": 1170079.0}, {"date": "2017-06-19", "close": 25.48, "volume": 701909.0}, {"date": "2017-06-20", "close": 25.0, "volume": 540568.0}, {"date": "2017-06-21", "close": 25.32, "volume": 447729.0}, {"date": "2017-06-22", "close": 24.89, "volume": 404460.0}, {"date": "2017-06-23", "close": 25.21, "volume": 3149384.0}, {"date": "2017-06-26", "close": 24.82, "volume": 424166.0}, {"date": "2017-06-27", "close": 23.36, "volume": 1202206.0}, {"date": "2017-06-28", "close": 23.9, "volume": 1332362.0}, {"date": "2017-06-29", "close": 22.19, "volume": 1540315.0}, {"date": "2017-06-30", "close": 21.69, "volume": 1514981.0}, {"date": "2017-07-03", "close": 21.78, "volume": 637166.0}, {"date": "2017-07-05", "close": 22.37, "volume": 860299.0}, {"date": "2017-07-06", "close": 22.35, "volume": 639227.0}, {"date": "2017-07-07", "close": 23.2, "volume": 734752.0}, {"date": "2017-07-10", "close": 23.68, "volume": 840025.0}, {"date": "2017-07-11", "close": 24.44, "volume": 1050404.0}, {"date": "2017-07-12", "close": 24.81, "volume": 798504.0}, {"date": "2017-07-13", "close": 24.78, "volume": 700494.0}, {"date": "2017-07-14", "close": 24.88, "volume": 437949.0}, {"date": "2017-07-17", "close": 24.89, "volume": 467015.0}, {"date": "2017-07-18", "close": 25.05, "volume": 445943.0}, {"date": "2017-07-19", "close": 25.74, "volume": 532017.0}, {"date": "2017-07-20", "close": 25.82, "volume": 443780.0}, {"date": "2017-07-21", "close": 25.68, "volume": 443005.0}, {"date": "2017-07-24", "close": 25.88, "volume": 324507.0}, {"date": "2017-07-25", "close": 25.82, "volume": 386809.0}, {"date": "2017-07-26", "close": 26.01, "volume": 334456.0}, {"date": "2017-07-27", "close": 25.48, "volume": 649421.0}, {"date": "2017-07-28", "close": 24.8, "volume": 423132.0}, {"date": "2017-07-31", "close": 24.56, "volume": 347925.0}, {"date": "2017-08-01", "close": 24.72, "volume": 486822.0}, {"date": "2017-08-02", "close": 23.62, "volume": 451723.0}, {"date": "2017-08-03", "close": 22.72, "volume": 1132396.0}, {"date": "2017-08-04", "close": 22.6, "volume": 942359.0}, {"date": "2017-08-07", "close": 24.94, "volume": 1209105.0}, {"date": "2017-08-08", "close": 24.5, "volume": 747663.0}, {"date": "2017-08-09", "close": 24.81, "volume": 574041.0}, {"date": "2017-08-10", "close": 23.98, "volume": 541683.0}, {"date": "2017-08-11", "close": 24.76, "volume": 443768.0}, {"date": "2017-08-14", "close": 25.25, "volume": 508458.0}, {"date": "2017-08-15", "close": 25.15, "volume": 512246.0}, {"date": "2017-08-16", "close": 25.25, "volume": 368213.0}, {"date": "2017-08-17", "close": 24.42, "volume": 605520.0}, {"date": "2017-08-18", "close": 24.95, "volume": 705795.0}, {"date": "2017-08-21", "close": 24.54, "volume": 452867.0}, {"date": "2017-08-22", "close": 25.54, "volume": 331913.0}, {"date": "2017-08-23", "close": 25.26, "volume": 378655.0}, {"date": "2017-08-24", "close": 25.07, "volume": 261859.0}, {"date": "2017-08-25", "close": 24.76, "volume": 295533.0}, {"date": "2017-08-28", "close": 25.2, "volume": 438749.0}, {"date": "2017-08-29", "close": 25.46, "volume": 456734.0}, {"date": "2017-08-30", "close": 26.01, "volume": 398847.0}, {"date": "2017-08-31", "close": 26.07, "volume": 408386.0}, {"date": "2017-09-01", "close": 26.34, "volume": 352476.0}, {"date": "2017-09-05", "close": 25.92, "volume": 717180.0}, {"date": "2017-09-06", "close": 25.79, "volume": 573932.0}, {"date": "2017-09-07", "close": 27.23, "volume": 801418.0}, {"date": "2017-09-08", "close": 25.94, "volume": 684289.0}, {"date": "2017-09-11", "close": 26.84, "volume": 448693.0}, {"date": "2017-09-12", "close": 26.82, "volume": 413293.0}, {"date": "2017-09-13", "close": 27.72, "volume": 752514.0}, {"date": "2017-09-14", "close": 28.59, "volume": 1031927.0}, {"date": "2017-09-15", "close": 28.53, "volume": 1280893.0}, {"date": "2017-09-18", "close": 28.7, "volume": 1101939.0}, {"date": "2017-09-19", "close": 28.9, "volume": 884584.0}, {"date": "2017-09-20", "close": 28.34, "volume": 580472.0}, {"date": "2017-09-21", "close": 28.31, "volume": 575853.0}, {"date": "2017-09-22", "close": 29.16, "volume": 478673.0}, {"date": "2017-09-25", "close": 28.63, "volume": 781746.0}, {"date": "2017-09-26", "close": 27.92, "volume": 530777.0}, {"date": "2017-09-27", "close": 29.22, "volume": 1013716.0}, {"date": "2017-09-28", "close": 30.07, "volume": 543304.0}, {"date": "2017-09-29", "close": 30.36, "volume": 641570.0}, {"date": "2017-10-02", "close": 31.22, "volume": 691757.0}, {"date": "2017-10-03", "close": 30.59, "volume": 852051.0}, {"date": "2017-10-04", "close": 30.96, "volume": 700109.0}, {"date": "2017-10-05", "close": 30.03, "volume": 583976.0}, {"date": "2017-10-06", "close": 30.04, "volume": 683635.0}, {"date": "2017-10-09", "close": 30.38, "volume": 527817.0}, {"date": "2017-10-10", "close": 30.18, "volume": 339100.0}, {"date": "2017-10-11", "close": 30.37, "volume": 431377.0}, {"date": "2017-10-12", "close": 31.25, "volume": 838704.0}, {"date": "2017-10-13", "close": 31.68, "volume": 524917.0}, {"date": "2017-10-16", "close": 31.91, "volume": 418803.0}, {"date": "2017-10-17", "close": 32.39, "volume": 762377.0}, {"date": "2017-10-18", "close": 32.09, "volume": 591286.0}, {"date": "2017-10-19", "close": 31.97, "volume": 425890.0}, {"date": "2017-10-20", "close": 32.08, "volume": 480980.0}, {"date": "2017-10-23", "close": 32.34, "volume": 367167.0}, {"date": "2017-10-24", "close": 32.55, "volume": 380758.0}, {"date": "2017-10-25", "close": 32.49, "volume": 516818.0}, {"date": "2017-10-26", "close": 32.78, "volume": 482201.0}, {"date": "2017-10-27", "close": 33.35, "volume": 631495.0}, {"date": "2017-10-30", "close": 33.42, "volume": 927660.0}, {"date": "2017-10-31", "close": 34.39, "volume": 701344.0}, {"date": "2017-11-01", "close": 33.03, "volume": 813232.0}, {"date": "2017-11-02", "close": 33.65, "volume": 776605.0}, {"date": "2017-11-03", "close": 34.09, "volume": 808112.0}, {"date": "2017-11-06", "close": 33.97, "volume": 620933.0}, {"date": "2017-11-07", "close": 33.9, "volume": 628538.0}, {"date": "2017-11-08", "close": 34.26, "volume": 796597.0}, {"date": "2017-11-09", "close": 28.785, "volume": 3670442.0}, {"date": "2017-11-10", "close": 26.29, "volume": 2337348.0}, {"date": "2017-11-13", "close": 26.8, "volume": 2666473.0}, {"date": "2017-11-14", "close": 27.01, "volume": 1130043.0}, {"date": "2017-11-15", "close": 25.83, "volume": 938553.0}, {"date": "2017-11-16", "close": 27.33, "volume": 1569112.0}, {"date": "2017-11-17", "close": 27.46, "volume": 1048617.0}, {"date": "2017-11-20", "close": 27.46, "volume": 668952.0}, {"date": "2017-11-21", "close": 28.91, "volume": 1103173.0}, {"date": "2017-11-22", "close": 28.02, "volume": 648824.0}, {"date": "2017-11-24", "close": 28.44, "volume": 307434.0}, {"date": "2017-11-27", "close": 27.5, "volume": 533014.0}, {"date": "2017-11-28", "close": 27.55, "volume": 698653.0}, {"date": "2017-11-29", "close": 24.62, "volume": 1741431.0}, {"date": "2017-11-30", "close": 24.89, "volume": 941263.0}, {"date": "2017-12-01", "close": 23.81, "volume": 3160095.0}, {"date": "2017-12-04", "close": 22.54, "volume": 1510555.0}, {"date": "2017-12-05", "close": 23.01, "volume": 1226197.0}, {"date": "2017-12-06", "close": 23.15, "volume": 1336921.0}, {"date": "2017-12-07", "close": 23.89, "volume": 1038347.0}, {"date": "2017-12-08", "close": 24.4, "volume": 1656981.0}, {"date": "2017-12-11", "close": 24.08, "volume": 1214982.0}, {"date": "2017-12-12", "close": 23.66, "volume": 1066085.0}, {"date": "2017-12-13", "close": 23.79, "volume": 1152172.0}, {"date": "2017-12-14", "close": 24.18, "volume": 1006774.0}, {"date": "2017-12-15", "close": 24.99, "volume": 2363722.0}, {"date": "2017-12-18", "close": 25.06, "volume": 864972.0}, {"date": "2017-12-19", "close": 24.82, "volume": 927071.0}, {"date": "2017-12-20", "close": 24.68, "volume": 625512.0}, {"date": "2017-12-21", "close": 24.45, "volume": 734628.0}, {"date": "2017-12-22", "close": 24.4, "volume": 793323.0}, {"date": "2017-12-26", "close": 23.78, "volume": 601452.0}, {"date": "2017-12-27", "close": 23.99, "volume": 362821.0}, {"date": "2017-12-28", "close": 24.15, "volume": 627506.0}, {"date": "2017-12-29", "close": 23.85, "volume": 742718.0}, {"date": "2018-01-02", "close": 24.62, "volume": 870246.0}, {"date": "2018-01-03", "close": 24.81, "volume": 546132.0}, {"date": "2018-01-04", "close": 25.38, "volume": 733856.0}, {"date": "2018-01-05", "close": 26.12, "volume": 954277.0}, {"date": "2018-01-08", "close": 26.08, "volume": 765997.0}, {"date": "2018-01-09", "close": 25.63, "volume": 973274.0}, {"date": "2018-01-10", "close": 25.23, "volume": 691111.0}, {"date": "2018-01-11", "close": 25.66, "volume": 603770.0}, {"date": "2018-01-12", "close": 26.02, "volume": 600287.0}, {"date": "2018-01-16", "close": 26.13, "volume": 937007.0}, {"date": "2018-01-17", "close": 27.1, "volume": 666131.0}, {"date": "2018-01-18", "close": 27.51, "volume": 610795.0}, {"date": "2018-01-19", "close": 28.82, "volume": 1129064.0}, {"date": "2018-01-22", "close": 29.24, "volume": 1148496.0}, {"date": "2018-01-23", "close": 29.53, "volume": 1078683.0}, {"date": "2018-01-24", "close": 28.92, "volume": 1238658.0}, {"date": "2018-01-25", "close": 28.85, "volume": 1284763.0}, {"date": "2018-01-26", "close": 29.27, "volume": 605356.0}, {"date": "2018-01-29", "close": 28.93, "volume": 691899.0}, {"date": "2018-01-30", "close": 28.36, "volume": 731674.0}, {"date": "2018-01-31", "close": 27.9, "volume": 800608.0}, {"date": "2018-02-01", "close": 28.57, "volume": 1603275.0}, {"date": "2018-02-02", "close": 26.935, "volume": 4967291.0}, {"date": "2018-02-05", "close": 25.0, "volume": 1589396.0}, {"date": "2018-02-06", "close": 25.25, "volume": 1896500.0}, {"date": "2018-02-07", "close": 24.5, "volume": 1245102.0}, {"date": "2018-02-08", "close": 23.3, "volume": 1586308.0}, {"date": "2018-02-09", "close": 23.81, "volume": 1123536.0}, {"date": "2018-02-12", "close": 24.4, "volume": 1299767.0}, {"date": "2018-02-13", "close": 24.62, "volume": 1257325.0}, {"date": "2018-02-14", "close": 25.73, "volume": 802139.0}, {"date": "2018-02-15", "close": 26.59, "volume": 907825.0}, {"date": "2018-02-16", "close": 26.11, "volume": 828355.0}, {"date": "2018-02-20", "close": 26.63, "volume": 754901.0}, {"date": "2018-02-21", "close": 26.51, "volume": 751324.0}, {"date": "2018-02-22", "close": 26.35, "volume": 471373.0}, {"date": "2018-02-23", "close": 27.08, "volume": 504764.0}, {"date": "2018-02-26", "close": 27.55, "volume": 384266.0}, {"date": "2018-02-27", "close": 27.0, "volume": 462217.0}, {"date": "2018-02-28", "close": 26.71, "volume": 462714.0}, {"date": "2018-03-01", "close": 26.52, "volume": 760073.0}, {"date": "2018-03-02", "close": 27.24, "volume": 453007.0}, {"date": "2018-03-05", "close": 27.38, "volume": 735402.0}, {"date": "2018-03-06", "close": 28.03, "volume": 986967.0}, {"date": "2018-03-07", "close": 28.2, "volume": 909293.0}, {"date": "2018-03-08", "close": 28.22, "volume": 751912.0}, {"date": "2018-03-09", "close": 28.95, "volume": 668949.0}, {"date": "2018-03-12", "close": 29.42, "volume": 893392.0}, {"date": "2018-03-13", "close": 29.13, "volume": 417497.0}, {"date": "2018-03-14", "close": 29.3, "volume": 587237.0}, {"date": "2018-03-15", "close": 29.54, "volume": 497555.0}, {"date": "2018-03-16", "close": 29.51, "volume": 1015679.0}, {"date": "2018-03-19", "close": 29.21, "volume": 430553.0}, {"date": "2018-03-20", "close": 29.4, "volume": 492158.0}, {"date": "2018-03-21", "close": 30.15, "volume": 535923.0}, {"date": "2018-03-22", "close": 29.05, "volume": 523262.0}, {"date": "2018-03-23", "close": 27.78, "volume": 733698.0}, {"date": "2018-03-26", "close": 29.09, "volume": 702650.0}, {"date": "2018-03-27", "close": 27.58, "volume": 561080.0}, {"date": "2018-03-28", "close": 26.57, "volume": 536881.0}, {"date": "2018-03-29", "close": 27.08, "volume": 558388.0}, {"date": "2018-04-02", "close": 25.87, "volume": 458200.0}, {"date": "2018-04-03", "close": 26.28, "volume": 370256.0}, {"date": "2018-04-04", "close": 26.4, "volume": 511564.0}, {"date": "2018-04-05", "close": 26.22, "volume": 396383.0}, {"date": "2018-04-06", "close": 25.7, "volume": 579788.0}, {"date": "2018-04-09", "close": 25.69, "volume": 486100.0}, {"date": "2018-04-10", "close": 26.83, "volume": 421021.0}, {"date": "2018-04-11", "close": 26.72, "volume": 521337.0}, {"date": "2018-04-12", "close": 27.14, "volume": 517698.0}, {"date": "2018-04-13", "close": 27.5, "volume": 519395.0}, {"date": "2018-04-16", "close": 27.84, "volume": 448144.0}, {"date": "2018-04-17", "close": 28.23, "volume": 566155.0}, {"date": "2018-04-18", "close": 27.84, "volume": 439565.0}, {"date": "2018-04-19", "close": 26.02, "volume": 582203.0}, {"date": "2018-04-20", "close": 25.91, "volume": 409639.0}, {"date": "2018-04-23", "close": 25.66, "volume": 369784.0}, {"date": "2018-04-24", "close": 25.57, "volume": 517906.0}, {"date": "2018-04-25", "close": 25.54, "volume": 417146.0}, {"date": "2018-04-26", "close": 26.02, "volume": 262953.0}, {"date": "2018-04-27", "close": 25.19, "volume": 437489.0}, {"date": "2018-04-30", "close": 24.88, "volume": 814794.0}, {"date": "2018-05-01", "close": 25.66, "volume": 494459.0}, {"date": "2018-05-02", "close": 26.96, "volume": 1047701.0}, {"date": "2018-05-03", "close": 27.09, "volume": 965830.0}, {"date": "2018-05-04", "close": 27.99, "volume": 598283.0}, {"date": "2018-05-07", "close": 28.26, "volume": 432524.0}, {"date": "2018-05-08", "close": 28.9, "volume": 513677.0}, {"date": "2018-05-09", "close": 29.64, "volume": 674535.0}, {"date": "2018-05-10", "close": 29.98, "volume": 406888.0}, {"date": "2018-05-11", "close": 29.56, "volume": 612314.0}, {"date": "2018-05-14", "close": 29.43, "volume": 611788.0}, {"date": "2018-05-15", "close": 29.0, "volume": 480877.0}, {"date": "2018-05-16", "close": 29.69, "volume": 430892.0}, {"date": "2018-05-17", "close": 29.7, "volume": 554264.0}, {"date": "2018-05-18", "close": 29.02, "volume": 627018.0}, {"date": "2018-05-21", "close": 29.71, "volume": 590049.0}, {"date": "2018-05-22", "close": 29.81, "volume": 553397.0}, {"date": "2018-05-23", "close": 30.59, "volume": 664825.0}, {"date": "2018-05-24", "close": 31.19, "volume": 549411.0}, {"date": "2018-05-25", "close": 31.88, "volume": 638074.0}, {"date": "2018-05-29", "close": 32.23, "volume": 671574.0}, {"date": "2018-05-30", "close": 32.71, "volume": 969112.0}, {"date": "2018-05-31", "close": 32.68, "volume": 811462.0}, {"date": "2018-06-01", "close": 33.54, "volume": 784510.0}, {"date": "2018-06-04", "close": 33.25, "volume": 527231.0}, {"date": "2018-06-05", "close": 33.64, "volume": 578409.0}, {"date": "2018-06-06", "close": 33.64, "volume": 421931.0}, {"date": "2018-06-07", "close": 31.92, "volume": 840521.0}, {"date": "2018-06-08", "close": 31.58, "volume": 958224.0}, {"date": "2018-06-11", "close": 31.92, "volume": 662880.0}, {"date": "2018-06-12", "close": 32.42, "volume": 512233.0}, {"date": "2018-06-13", "close": 33.46, "volume": 792799.0}, {"date": "2018-06-14", "close": 34.69, "volume": 980635.0}, {"date": "2018-06-15", "close": 36.36, "volume": 2446669.0}, {"date": "2018-06-18", "close": 35.05, "volume": 1083100.0}, {"date": "2018-06-19", "close": 34.81, "volume": 696774.0}, {"date": "2018-06-20", "close": 35.02, "volume": 600721.0}, {"date": "2018-06-21", "close": 34.44, "volume": 498613.0}, {"date": "2018-06-22", "close": 33.69, "volume": 1000186.0}, {"date": "2018-06-25", "close": 32.32, "volume": 787146.0}, {"date": "2018-06-26", "close": 32.66, "volume": 506996.0}, {"date": "2018-06-27", "close": 32.02, "volume": 804022.0}, {"date": "2018-06-28", "close": 31.99, "volume": 649701.0}, {"date": "2018-06-29", "close": 32.62, "volume": 1136334.0}, {"date": "2018-07-02", "close": 33.28, "volume": 457415.0}, {"date": "2018-07-03", "close": 32.74, "volume": 226638.0}, {"date": "2018-07-05", "close": 33.7, "volume": 779099.0}, {"date": "2018-07-06", "close": 34.41, "volume": 515702.0}, {"date": "2018-07-09", "close": 35.18, "volume": 498931.0}, {"date": "2018-07-10", "close": 35.36, "volume": 581902.0}, {"date": "2018-07-11", "close": 32.08, "volume": 2106755.0}, {"date": "2018-07-12", "close": 32.5, "volume": 731785.0}, {"date": "2018-07-13", "close": 32.2, "volume": 729844.0}, {"date": "2018-07-16", "close": 32.15, "volume": 410092.0}, {"date": "2018-07-17", "close": 32.42, "volume": 573526.0}, {"date": "2018-07-18", "close": 32.76, "volume": 645239.0}, {"date": "2018-07-19", "close": 32.43, "volume": 564580.0}, {"date": "2018-07-20", "close": 32.11, "volume": 584649.0}, {"date": "2018-07-23", "close": 31.56, "volume": 637536.0}, {"date": "2018-07-24", "close": 30.63, "volume": 497006.0}, {"date": "2018-07-25", "close": 30.1, "volume": 730586.0}, {"date": "2018-07-26", "close": 30.58, "volume": 575402.0}, {"date": "2018-07-27", "close": 31.07, "volume": 580822.0}, {"date": "2018-07-30", "close": 30.21, "volume": 392576.0}, {"date": "2018-07-31", "close": 30.58, "volume": 466823.0}, {"date": "2018-08-01", "close": 30.61, "volume": 296858.0}, {"date": "2018-08-02", "close": 31.3, "volume": 324182.0}, {"date": "2018-08-03", "close": 31.79, "volume": 983679.0}, {"date": "2018-08-06", "close": 31.55, "volume": 785267.0}, {"date": "2018-08-07", "close": 29.5, "volume": 1900325.0}, {"date": "2018-08-08", "close": 29.82, "volume": 699705.0}, {"date": "2018-08-09", "close": 29.98, "volume": 567607.0}, {"date": "2018-08-10", "close": 29.95, "volume": 546263.0}, {"date": "2018-08-13", "close": 29.66, "volume": 386928.0}, {"date": "2018-08-14", "close": 29.55, "volume": 446374.0}, {"date": "2018-08-15", "close": 29.13, "volume": 387367.0}, {"date": "2018-08-16", "close": 28.96, "volume": 542071.0}, {"date": "2018-08-17", "close": 29.04, "volume": 608894.0}, {"date": "2018-08-20", "close": 28.71, "volume": 437301.0}, {"date": "2018-08-21", "close": 29.3, "volume": 380040.0}, {"date": "2018-08-22", "close": 29.55, "volume": 242081.0}, {"date": "2018-08-23", "close": 29.39, "volume": 223124.0}, {"date": "2018-08-24", "close": 29.65, "volume": 230370.0}, {"date": "2018-08-27", "close": 30.25, "volume": 247479.0}, {"date": "2018-08-28", "close": 39.6, "volume": 8343499.0}, {"date": "2018-08-29", "close": 38.6, "volume": 1983844.0}, {"date": "2018-08-30", "close": 39.01, "volume": 624863.0}, {"date": "2018-08-31", "close": 39.41, "volume": 761563.0}, {"date": "2018-09-04", "close": 38.99, "volume": 698392.0}, {"date": "2018-09-05", "close": 38.87, "volume": 863497.0}, {"date": "2018-09-06", "close": 36.23, "volume": 858863.0}, {"date": "2018-09-07", "close": 36.11, "volume": 806913.0}, {"date": "2018-09-10", "close": 35.86, "volume": 545841.0}, {"date": "2018-09-11", "close": 35.54, "volume": 474159.0}, {"date": "2018-09-12", "close": 33.72, "volume": 955147.0}, {"date": "2018-09-13", "close": 34.92, "volume": 1000813.0}, {"date": "2018-09-14", "close": 34.92, "volume": 834598.0}, {"date": "2018-09-17", "close": 34.68, "volume": 449972.0}, {"date": "2018-09-18", "close": 35.28, "volume": 714744.0}, {"date": "2018-09-19", "close": 34.66, "volume": 526613.0}, {"date": "2018-09-20", "close": 34.56, "volume": 612918.0}, {"date": "2018-09-21", "close": 34.22, "volume": 1093979.0}, {"date": "2018-09-24", "close": 34.14, "volume": 477284.0}, {"date": "2018-09-25", "close": 32.14, "volume": 876927.0}, {"date": "2018-09-26", "close": 33.79, "volume": 1125489.0}, {"date": "2018-09-27", "close": 34.53, "volume": 658741.0}, {"date": "2018-09-28", "close": 35.03, "volume": 621552.0}, {"date": "2018-10-01", "close": 34.47, "volume": 593247.0}, {"date": "2018-10-02", "close": 34.72, "volume": 663759.0}, {"date": "2018-10-03", "close": 35.29, "volume": 538907.0}, {"date": "2018-10-04", "close": 34.67, "volume": 597099.0}, {"date": "2018-10-05", "close": 33.0, "volume": 802359.0}, {"date": "2018-10-08", "close": 32.03, "volume": 639803.0}, {"date": "2018-10-09", "close": 32.08, "volume": 614279.0}, {"date": "2018-10-10", "close": 30.42, "volume": 725849.0}, {"date": "2018-10-11", "close": 29.81, "volume": 959910.0}, {"date": "2018-10-12", "close": 30.27, "volume": 634205.0}, {"date": "2018-10-15", "close": 29.95, "volume": 454641.0}, {"date": "2018-10-16", "close": 30.8, "volume": 561578.0}, {"date": "2018-10-17", "close": 32.17, "volume": 1110207.0}, {"date": "2018-10-18", "close": 32.11, "volume": 749636.0}, {"date": "2018-10-19", "close": 30.7, "volume": 461459.0}, {"date": "2018-10-22", "close": 30.86, "volume": 258732.0}, {"date": "2018-10-23", "close": 30.85, "volume": 513988.0}, {"date": "2018-10-24", "close": 29.64, "volume": 688372.0}, {"date": "2018-10-25", "close": 30.36, "volume": 615685.0}, {"date": "2018-10-26", "close": 29.72, "volume": 595942.0}, {"date": "2018-10-29", "close": 29.25, "volume": 349390.0}, {"date": "2018-10-30", "close": 30.19, "volume": 430588.0}, {"date": "2018-10-31", "close": 31.03, "volume": 424269.0}, {"date": "2018-11-01", "close": 32.48, "volume": 462419.0}, {"date": "2018-11-02", "close": 33.02, "volume": 480021.0}, {"date": "2018-11-05", "close": 31.97, "volume": 452628.0}, {"date": "2018-11-06", "close": 32.39, "volume": 496831.0}, {"date": "2018-11-07", "close": 32.3, "volume": 647284.0}, {"date": "2018-11-08", "close": 30.8, "volume": 534777.0}, {"date": "2018-11-09", "close": 29.91, "volume": 495283.0}, {"date": "2018-11-12", "close": 28.59, "volume": 1119390.0}, {"date": "2018-11-13", "close": 28.99, "volume": 548206.0}, {"date": "2018-11-14", "close": 28.62, "volume": 463450.0}, {"date": "2018-11-15", "close": 29.39, "volume": 531000.0}, {"date": "2018-11-16", "close": 28.81, "volume": 1102974.0}, {"date": "2018-11-19", "close": 27.24, "volume": 827628.0}, {"date": "2018-11-20", "close": 25.48, "volume": 1998173.0}, {"date": "2018-11-21", "close": 24.73, "volume": 1442839.0}, {"date": "2018-11-23", "close": 25.67, "volume": 795861.0}, {"date": "2018-11-26", "close": 27.36, "volume": 1110908.0}, {"date": "2018-11-27", "close": 28.48, "volume": 964883.0}, {"date": "2018-11-28", "close": 30.15, "volume": 1313804.0}, {"date": "2018-11-29", "close": 30.72, "volume": 948717.0}, {"date": "2018-11-30", "close": 30.36, "volume": 1175555.0}, {"date": "2018-12-03", "close": 30.36, "volume": 573078.0}, {"date": "2018-12-04", "close": 28.17, "volume": 731326.0}, {"date": "2018-12-06", "close": 27.6, "volume": 695498.0}, {"date": "2018-12-07", "close": 26.37, "volume": 493401.0}, {"date": "2018-12-10", "close": 26.73, "volume": 655982.0}, {"date": "2018-12-11", "close": 27.21, "volume": 580915.0}, {"date": "2018-12-12", "close": 27.54, "volume": 488221.0}, {"date": "2018-12-13", "close": 27.03, "volume": 525919.0}, {"date": "2018-12-14", "close": 26.26, "volume": 620727.0}, {"date": "2018-12-17", "close": 25.75, "volume": 723893.0}, {"date": "2018-12-18", "close": 25.74, "volume": 710634.0}, {"date": "2018-12-19", "close": 24.9, "volume": 1228394.0}, {"date": "2018-12-20", "close": 24.43, "volume": 831878.0}, {"date": "2018-12-21", "close": 24.04, "volume": 1426629.0}, {"date": "2018-12-24", "close": 23.22, "volume": 354295.0}, {"date": "2018-12-26", "close": 25.22, "volume": 602626.0}, {"date": "2018-12-27", "close": 25.85, "volume": 616142.0}, {"date": "2018-12-28", "close": 25.93, "volume": 493775.0}, {"date": "2018-12-31", "close": 26.18, "volume": 458358.0}, {"date": "2019-01-02", "close": 26.1, "volume": 379925.0}, {"date": "2019-01-03", "close": 24.38, "volume": 738478.0}, {"date": "2019-01-04", "close": 25.76, "volume": 748141.0}, {"date": "2019-01-07", "close": 26.31, "volume": 604642.0}, {"date": "2019-01-08", "close": 26.22, "volume": 418459.0}, {"date": "2019-01-09", "close": 26.94, "volume": 701803.0}, {"date": "2019-01-10", "close": 28.37, "volume": 605505.0}, {"date": "2019-01-11", "close": 28.08, "volume": 600251.0}, {"date": "2019-01-14", "close": 27.46, "volume": 381543.0}, {"date": "2019-01-15", "close": 27.35, "volume": 311603.0}, {"date": "2019-01-16", "close": 27.26, "volume": 282143.0}, {"date": "2019-01-17", "close": 27.79, "volume": 392510.0}, {"date": "2019-01-18", "close": 29.07, "volume": 753639.0}, {"date": "2019-01-22", "close": 27.78, "volume": 791849.0}, {"date": "2019-01-23", "close": 27.77, "volume": 476991.0}, {"date": "2019-01-24", "close": 29.54, "volume": 656394.0}, {"date": "2019-01-25", "close": 30.49, "volume": 703563.0}, {"date": "2019-01-28", "close": 30.28, "volume": 381822.0}, {"date": "2019-01-29", "close": 29.57, "volume": 314206.0}, {"date": "2019-01-30", "close": 30.8, "volume": 432376.0}, {"date": "2019-01-31", "close": 31.13, "volume": 431675.0}, {"date": "2019-02-01", "close": 30.9, "volume": 542158.0}, {"date": "2019-02-04", "close": 31.43, "volume": 436046.0}, {"date": "2019-02-05", "close": 31.39, "volume": 414209.0}, {"date": "2019-02-06", "close": 31.71, "volume": 1465127.0}, {"date": "2019-02-07", "close": 30.15, "volume": 1094693.0}, {"date": "2019-02-08", "close": 29.76, "volume": 911002.0}, {"date": "2019-02-11", "close": 29.76, "volume": 447775.0}, {"date": "2019-02-12", "close": 30.59, "volume": 360643.0}, {"date": "2019-02-13", "close": 31.5, "volume": 484984.0}, {"date": "2019-02-14", "close": 32.2, "volume": 566462.0}, {"date": "2019-02-15", "close": 32.96, "volume": 591591.0}, {"date": "2019-02-19", "close": 33.5, "volume": 800245.0}, {"date": "2019-02-20", "close": 33.75, "volume": 619619.0}, {"date": "2019-02-21", "close": 33.27, "volume": 531585.0}, {"date": "2019-02-22", "close": 32.94, "volume": 537946.0}, {"date": "2019-02-25", "close": 33.06, "volume": 664775.0}, {"date": "2019-02-26", "close": 32.68, "volume": 466419.0}, {"date": "2019-02-27", "close": 32.44, "volume": 305232.0}, {"date": "2019-02-28", "close": 32.11, "volume": 504947.0}, {"date": "2019-03-01", "close": 32.04, "volume": 536629.0}, {"date": "2019-03-04", "close": 32.61, "volume": 797787.0}, {"date": "2019-03-05", "close": 32.96, "volume": 746709.0}, {"date": "2019-03-06", "close": 32.56, "volume": 1631640.0}, {"date": "2019-03-07", "close": 31.31, "volume": 1465350.0}, {"date": "2019-03-08", "close": 30.51, "volume": 824770.0}, {"date": "2019-03-11", "close": 31.54, "volume": 784769.0}, {"date": "2019-03-12", "close": 30.69, "volume": 537758.0}, {"date": "2019-03-13", "close": 30.09, "volume": 451323.0}, {"date": "2019-03-14", "close": 30.28, "volume": 1086151.0}, {"date": "2019-03-15", "close": 30.62, "volume": 1194502.0}, {"date": "2019-03-18", "close": 30.01, "volume": 1058478.0}, {"date": "2019-03-19", "close": 30.1, "volume": 533706.0}, {"date": "2019-03-20", "close": 29.58, "volume": 494517.0}, {"date": "2019-03-21", "close": 31.02, "volume": 712776.0}, {"date": "2019-03-22", "close": 29.51, "volume": 648767.0}, {"date": "2019-03-25", "close": 28.98, "volume": 419488.0}, {"date": "2019-03-26", "close": 29.18, "volume": 434070.0}, {"date": "2019-03-27", "close": 28.85, "volume": 426267.0}, {"date": "2019-03-28", "close": 28.96, "volume": 745000.0}, {"date": "2019-03-29", "close": 29.33, "volume": 455822.0}, {"date": "2019-04-01", "close": 29.96, "volume": 302693.0}, {"date": "2019-04-02", "close": 29.53, "volume": 283182.0}, {"date": "2019-04-03", "close": 30.38, "volume": 552841.0}, {"date": "2019-04-04", "close": 30.95, "volume": 438099.0}, {"date": "2019-04-05", "close": 31.57, "volume": 672780.0}, {"date": "2019-04-08", "close": 31.45, "volume": 415456.0}, {"date": "2019-04-09", "close": 31.37, "volume": 325240.0}, {"date": "2019-04-10", "close": 31.47, "volume": 511150.0}, {"date": "2019-04-11", "close": 31.23, "volume": 198886.0}, {"date": "2019-04-12", "close": 31.32, "volume": 272626.0}, {"date": "2019-04-15", "close": 30.96, "volume": 236045.0}, {"date": "2019-04-16", "close": 31.79, "volume": 395420.0}, {"date": "2019-04-17", "close": 31.81, "volume": 400757.0}, {"date": "2019-04-18", "close": 31.7, "volume": 343859.0}, {"date": "2019-04-22", "close": 31.64, "volume": 251419.0}, {"date": "2019-04-23", "close": 31.77, "volume": 563715.0}, {"date": "2019-04-24", "close": 32.3, "volume": 490549.0}, {"date": "2019-04-25", "close": 32.05, "volume": 498867.0}, {"date": "2019-04-26", "close": 31.66, "volume": 426345.0}, {"date": "2019-04-29", "close": 32.36, "volume": 956001.0}, {"date": "2019-04-30", "close": 37.51, "volume": 1897673.0}, {"date": "2019-05-01", "close": 38.04, "volume": 1773711.0}, {"date": "2019-05-02", "close": 37.85, "volume": 622515.0}, {"date": "2019-05-03", "close": 39.08, "volume": 619753.0}, {"date": "2019-05-06", "close": 39.77, "volume": 1053242.0}, {"date": "2019-05-07", "close": 39.92, "volume": 887305.0}, {"date": "2019-05-08", "close": 38.36, "volume": 668029.0}, {"date": "2019-05-09", "close": 38.34, "volume": 604833.0}, {"date": "2019-05-10", "close": 38.93, "volume": 432610.0}, {"date": "2019-05-13", "close": 36.8, "volume": 418462.0}, {"date": "2019-05-14", "close": 37.5, "volume": 305319.0}, {"date": "2019-05-15", "close": 38.27, "volume": 325324.0}, {"date": "2019-05-16", "close": 37.95, "volume": 316608.0}, {"date": "2019-05-17", "close": 37.43, "volume": 509115.0}, {"date": "2019-05-20", "close": 35.07, "volume": 550164.0}, {"date": "2019-05-21", "close": 35.75, "volume": 403225.0}, {"date": "2019-05-22", "close": 35.88, "volume": 321287.0}, {"date": "2019-05-23", "close": 34.56, "volume": 442939.0}, {"date": "2019-05-24", "close": 35.22, "volume": 306421.0}, {"date": "2019-05-28", "close": 35.92, "volume": 418462.0}, {"date": "2019-05-29", "close": 36.6, "volume": 526791.0}, {"date": "2019-05-30", "close": 37.27, "volume": 627554.0}, {"date": "2019-05-31", "close": 35.49, "volume": 626308.0}, {"date": "2019-06-03", "close": 35.77, "volume": 485388.0}, {"date": "2019-06-04", "close": 37.68, "volume": 306845.0}, {"date": "2019-06-05", "close": 38.45, "volume": 494034.0}, {"date": "2019-06-06", "close": 40.0, "volume": 901440.0}, {"date": "2019-06-07", "close": 39.58, "volume": 417771.0}, {"date": "2019-06-10", "close": 41.1, "volume": 445903.0}, {"date": "2019-06-11", "close": 39.96, "volume": 442142.0}, {"date": "2019-06-12", "close": 39.02, "volume": 390565.0}, {"date": "2019-06-13", "close": 39.37, "volume": 301612.0}, {"date": "2019-06-14", "close": 38.45, "volume": 374489.0}, {"date": "2019-06-17", "close": 38.17, "volume": 471492.0}, {"date": "2019-06-18", "close": 39.56, "volume": 617876.0}, {"date": "2019-06-19", "close": 38.8, "volume": 523598.0}, {"date": "2019-06-20", "close": 39.55, "volume": 532569.0}, {"date": "2019-06-21", "close": 38.68, "volume": 1138712.0}, {"date": "2019-06-24", "close": 38.96, "volume": 368615.0}, {"date": "2019-06-25", "close": 36.64, "volume": 500796.0}, {"date": "2019-06-26", "close": 37.39, "volume": 474004.0}, {"date": "2019-06-27", "close": 38.64, "volume": 594096.0}, {"date": "2019-06-28", "close": 38.75, "volume": 1328476.0}, {"date": "2019-07-01", "close": 39.92, "volume": 389549.0}, {"date": "2019-07-02", "close": 38.82, "volume": 468211.0}, {"date": "2019-07-03", "close": 39.6, "volume": 408917.0}, {"date": "2019-07-05", "close": 39.56, "volume": 225801.0}, {"date": "2019-07-08", "close": 38.03, "volume": 431391.0}, {"date": "2019-07-09", "close": 38.09, "volume": 511274.0}, {"date": "2019-07-10", "close": 38.95, "volume": 480861.0}, {"date": "2019-07-11", "close": 38.25, "volume": 318108.0}, {"date": "2019-07-12", "close": 39.5, "volume": 230961.0}, {"date": "2019-07-15", "close": 39.07, "volume": 309103.0}, {"date": "2019-07-16", "close": 39.31, "volume": 461851.0}, {"date": "2019-07-17", "close": 38.92, "volume": 473715.0}, {"date": "2019-07-18", "close": 39.95, "volume": 386684.0}, {"date": "2019-07-19", "close": 39.44, "volume": 437537.0}, {"date": "2019-07-22", "close": 40.09, "volume": 261515.0}, {"date": "2019-07-23", "close": 41.15, "volume": 303268.0}, {"date": "2019-07-24", "close": 41.75, "volume": 530037.0}, {"date": "2019-07-25", "close": 40.97, "volume": 273691.0}, {"date": "2019-07-26", "close": 41.51, "volume": 333146.0}, {"date": "2019-07-29", "close": 41.42, "volume": 291760.0}, {"date": "2019-07-30", "close": 40.55, "volume": 532802.0}, {"date": "2019-07-31", "close": 38.8, "volume": 816970.0}, {"date": "2019-08-01", "close": 37.78, "volume": 707667.0}, {"date": "2019-08-02", "close": 32.69, "volume": 1423603.0}, {"date": "2019-08-05", "close": 31.62, "volume": 835511.0}, {"date": "2019-08-06", "close": 32.19, "volume": 574766.0}, {"date": "2019-08-07", "close": 31.21, "volume": 425516.0}, {"date": "2019-08-08", "close": 32.36, "volume": 547516.0}, {"date": "2019-08-09", "close": 31.59, "volume": 377631.0}, {"date": "2019-08-12", "close": 31.02, "volume": 281109.0}, {"date": "2019-08-13", "close": 31.64, "volume": 219796.0}, {"date": "2019-08-14", "close": 30.18, "volume": 281003.0}, {"date": "2019-08-15", "close": 30.35, "volume": 331839.0}, {"date": "2019-08-16", "close": 31.24, "volume": 276643.0}, {"date": "2019-08-19", "close": 31.51, "volume": 250117.0}, {"date": "2019-08-20", "close": 31.31, "volume": 259124.0}, {"date": "2019-08-21", "close": 32.03, "volume": 250221.0}, {"date": "2019-08-22", "close": 32.19, "volume": 284225.0}, {"date": "2019-08-23", "close": 30.92, "volume": 904858.0}, {"date": "2019-08-26", "close": 31.03, "volume": 386665.0}, {"date": "2019-08-27", "close": 30.98, "volume": 354775.0}, {"date": "2019-08-28", "close": 30.93, "volume": 219162.0}, {"date": "2019-08-29", "close": 32.8, "volume": 382384.0}, {"date": "2019-08-30", "close": 33.33, "volume": 494278.0}, {"date": "2019-09-03", "close": 33.49, "volume": 890453.0}, {"date": "2019-09-04", "close": 34.34, "volume": 484531.0}, {"date": "2019-09-05", "close": 35.22, "volume": 375507.0}, {"date": "2019-09-06", "close": 35.04, "volume": 267062.0}, {"date": "2019-09-09", "close": 35.72, "volume": 267708.0}, {"date": "2019-09-10", "close": 37.71, "volume": 388179.0}, {"date": "2019-09-11", "close": 37.48, "volume": 458385.0}, {"date": "2019-09-12", "close": 39.06, "volume": 448908.0}, {"date": "2019-09-13", "close": 38.3, "volume": 537259.0}, {"date": "2019-09-16", "close": 37.75, "volume": 464847.0}, {"date": "2019-09-17", "close": 38.41, "volume": 488294.0}, {"date": "2019-09-18", "close": 39.34, "volume": 360266.0}, {"date": "2019-09-19", "close": 39.49, "volume": 535175.0}, {"date": "2019-09-20", "close": 39.4, "volume": 943735.0}, {"date": "2019-09-23", "close": 38.475, "volume": 374689.0}, {"date": "2019-09-24", "close": 36.63, "volume": 482336.0}, {"date": "2019-09-25", "close": 37.69, "volume": 405641.0}, {"date": "2019-09-26", "close": 37.72, "volume": 214770.0}, {"date": "2019-09-27", "close": 36.895, "volume": 660638.0}, {"date": "2019-09-30", "close": 37.03, "volume": 369930.0}, {"date": "2019-10-01", "close": 36.21, "volume": 406855.0}, {"date": "2019-10-02", "close": 35.6, "volume": 339594.0}, {"date": "2019-10-03", "close": 36.51, "volume": 234075.0}, {"date": "2019-10-04", "close": 37.62, "volume": 255614.0}, {"date": "2019-10-07", "close": 37.57, "volume": 327345.0}, {"date": "2019-10-08", "close": 35.495, "volume": 354167.0}, {"date": "2019-10-09", "close": 35.95, "volume": 388795.0}, {"date": "2019-10-10", "close": 35.95, "volume": 365109.0}, {"date": "2019-10-11", "close": 37.51, "volume": 430422.0}, {"date": "2019-10-14", "close": 38.15, "volume": 200768.0}, {"date": "2019-10-15", "close": 38.14, "volume": 261363.0}, {"date": "2019-10-16", "close": 38.06, "volume": 292637.0}, {"date": "2019-10-17", "close": 39.78, "volume": 394580.0}, {"date": "2019-10-18", "close": 39.76, "volume": 267388.0}, {"date": "2019-10-21", "close": 40.09, "volume": 248063.0}, {"date": "2019-10-22", "close": 40.405, "volume": 393182.0}, {"date": "2019-10-23", "close": 39.92, "volume": 408317.0}, {"date": "2019-10-24", "close": 42.42, "volume": 295579.0}, {"date": "2019-10-25", "close": 43.28, "volume": 485347.0}, {"date": "2019-10-28", "close": 44.0, "volume": 388992.0}, {"date": "2019-10-29", "close": 43.74, "volume": 314667.0}, {"date": "2019-10-30", "close": 43.39, "volume": 309576.0}, {"date": "2019-10-31", "close": 42.47, "volume": 467692.0}, {"date": "2019-11-01", "close": 43.0, "volume": 763693.0}, {"date": "2019-11-04", "close": 44.44, "volume": 757214.0}, {"date": "2019-11-05", "close": 44.57, "volume": 436726.0}, {"date": "2019-11-06", "close": 44.69, "volume": 570176.0}, {"date": "2019-11-07", "close": 48.05, "volume": 1355633.0}, {"date": "2019-11-08", "close": 46.81, "volume": 781891.0}, {"date": "2019-11-11", "close": 47.01, "volume": 572928.0}, {"date": "2019-11-12", "close": 47.0, "volume": 464350.0}, {"date": "2019-11-13", "close": 47.09, "volume": 368045.0}, {"date": "2019-11-14", "close": 47.08, "volume": 324985.0}, {"date": "2019-11-15", "close": 46.91, "volume": 680124.0}, {"date": "2019-11-18", "close": 45.15, "volume": 850827.0}, {"date": "2019-11-19", "close": 45.24, "volume": 840228.0}, {"date": "2019-11-20", "close": 45.24, "volume": 1211390.0}, {"date": "2019-11-21", "close": 43.615, "volume": 603110.0}, {"date": "2019-11-22", "close": 43.31, "volume": 344487.0}, {"date": "2019-11-25", "close": 44.91, "volume": 519498.0}, {"date": "2019-11-26", "close": 44.62, "volume": 407098.0}, {"date": "2019-11-27", "close": 45.51, "volume": 367475.0}, {"date": "2019-11-29", "close": 44.77, "volume": 166951.0}, {"date": "2019-12-02", "close": 41.61, "volume": 908547.0}, {"date": "2019-12-03", "close": 40.37, "volume": 549646.0}, {"date": "2019-12-04", "close": 40.98, "volume": 495364.0}, {"date": "2019-12-05", "close": 40.93, "volume": 275263.0}, {"date": "2019-12-06", "close": 41.14, "volume": 435959.0}, {"date": "2019-12-09", "close": 40.63, "volume": 841472.0}, {"date": "2019-12-10", "close": 40.69, "volume": 331749.0}, {"date": "2019-12-11", "close": 41.64, "volume": 235921.0}, {"date": "2019-12-12", "close": 42.38, "volume": 347660.0}, {"date": "2019-12-13", "close": 42.26, "volume": 397558.0}, {"date": "2019-12-16", "close": 39.87, "volume": 766485.0}, {"date": "2019-12-17", "close": 43.48, "volume": 1073769.0}, {"date": "2019-12-18", "close": 42.62, "volume": 686937.0}, {"date": "2019-12-19", "close": 42.9, "volume": 433903.0}, {"date": "2019-12-20", "close": 42.43, "volume": 1014309.0}, {"date": "2019-12-23", "close": 42.84, "volume": 477264.0}, {"date": "2019-12-24", "close": 42.48, "volume": 109104.0}, {"date": "2019-12-26", "close": 42.26, "volume": 278950.0}, {"date": "2019-12-27", "close": 42.06, "volume": 406889.0}, {"date": "2019-12-30", "close": 42.1, "volume": 282253.0}, {"date": "2019-12-31", "close": 41.96, "volume": 482615.0}, {"date": "2020-01-02", "close": 42.9, "volume": 318322.0}, {"date": "2020-01-03", "close": 42.64, "volume": 427478.0}, {"date": "2020-01-06", "close": 40.66, "volume": 558118.0}, {"date": "2020-01-07", "close": 41.33, "volume": 207663.0}, {"date": "2020-01-08", "close": 41.42, "volume": 339287.0}, {"date": "2020-01-09", "close": 42.13, "volume": 575575.0}, {"date": "2020-01-10", "close": 41.28, "volume": 254651.0}, {"date": "2020-01-13", "close": 42.15, "volume": 306677.0}, {"date": "2020-01-14", "close": 42.64, "volume": 297191.0}, {"date": "2020-01-15", "close": 43.09, "volume": 382914.0}, {"date": "2020-01-16", "close": 44.14, "volume": 618638.0}, {"date": "2020-01-17", "close": 43.61, "volume": 549224.0}, {"date": "2020-01-21", "close": 42.83, "volume": 350103.0}, {"date": "2020-01-22", "close": 42.32, "volume": 315564.0}, {"date": "2020-01-23", "close": 41.795, "volume": 727356.0}, {"date": "2020-01-24", "close": 40.89, "volume": 386814.0}, {"date": "2020-01-27", "close": 39.0, "volume": 525622.0}, {"date": "2020-01-28", "close": 39.58, "volume": 525347.0}, {"date": "2020-01-29", "close": 38.47, "volume": 494048.0}, {"date": "2020-01-30", "close": 38.86, "volume": 498061.0}, {"date": "2020-01-31", "close": 38.08, "volume": 533631.0}, {"date": "2020-02-03", "close": 38.56, "volume": 413341.0}, {"date": "2020-02-04", "close": 39.05, "volume": 255780.0}, {"date": "2020-02-05", "close": 39.73, "volume": 216091.0}, {"date": "2020-02-06", "close": 40.55, "volume": 450982.0}, {"date": "2020-02-07", "close": 39.17, "volume": 624496.0}, {"date": "2020-02-10", "close": 41.93, "volume": 405335.0}, {"date": "2020-02-11", "close": 42.4, "volume": 447488.0}, {"date": "2020-02-12", "close": 42.465, "volume": 410796.0}, {"date": "2020-02-13", "close": 42.53, "volume": 224568.0}, {"date": "2020-02-14", "close": 41.31, "volume": 387424.0}, {"date": "2020-02-18", "close": 40.38, "volume": 178922.0}, {"date": "2020-02-19", "close": 41.23, "volume": 217296.0}, {"date": "2020-02-20", "close": 39.69, "volume": 247527.0}, {"date": "2020-02-21", "close": 38.19, "volume": 278764.0}, {"date": "2020-02-24", "close": 36.73, "volume": 292674.0}, {"date": "2020-02-25", "close": 35.02, "volume": 351917.0}, {"date": "2020-02-26", "close": 34.96, "volume": 274426.0}, {"date": "2020-02-27", "close": 33.94, "volume": 568187.0}, {"date": "2020-02-28", "close": 34.51, "volume": 561730.0}, {"date": "2020-03-02", "close": 35.01, "volume": 355494.0}, {"date": "2020-03-03", "close": 33.92, "volume": 357403.0}, {"date": "2020-03-04", "close": 35.84, "volume": 349456.0}, {"date": "2020-03-05", "close": 34.68, "volume": 302842.0}, {"date": "2020-03-06", "close": 33.75, "volume": 307763.0}, {"date": "2020-03-09", "close": 30.7, "volume": 501887.0}, {"date": "2020-03-10", "close": 32.0, "volume": 625435.0}, {"date": "2020-03-11", "close": 30.8, "volume": 818895.0}, {"date": "2020-03-12", "close": 28.05, "volume": 764622.0}, {"date": "2020-03-13", "close": 28.64, "volume": 735598.0}, {"date": "2020-03-16", "close": 24.72, "volume": 723978.0}, {"date": "2020-03-17", "close": 25.8, "volume": 668638.0}, {"date": "2020-03-18", "close": 22.69, "volume": 730352.0}, {"date": "2020-03-19", "close": 22.88, "volume": 869907.0}, {"date": "2020-03-20", "close": 23.0, "volume": 1293386.0}, {"date": "2020-03-23", "close": 23.92, "volume": 722241.0}, {"date": "2020-03-24", "close": 28.17, "volume": 851835.0}, {"date": "2020-03-25", "close": 28.34, "volume": 811785.0}, {"date": "2020-03-26", "close": 30.78, "volume": 547241.0}, {"date": "2020-03-27", "close": 29.51, "volume": 497888.0}, {"date": "2020-03-30", "close": 30.53, "volume": 718872.0}, {"date": "2020-03-31", "close": 30.5, "volume": 3306193.0}, {"date": "2020-04-01", "close": 29.22, "volume": 650599.0}, {"date": "2020-04-02", "close": 29.14, "volume": 673819.0}, {"date": "2020-04-03", "close": 26.54, "volume": 877905.0}, {"date": "2020-04-06", "close": 30.82, "volume": 575252.0}, {"date": "2020-04-07", "close": 30.5, "volume": 934597.0}, {"date": "2020-04-08", "close": 31.62, "volume": 553245.0}, {"date": "2020-04-09", "close": 30.5, "volume": 1119566.0}, {"date": "2020-04-13", "close": 30.6, "volume": 439305.0}, {"date": "2020-04-14", "close": 34.72, "volume": 1912796.0}, {"date": "2020-04-15", "close": 32.29, "volume": 505839.0}, {"date": "2020-04-16", "close": 33.64, "volume": 665902.0}, {"date": "2020-04-17", "close": 33.95, "volume": 411658.0}, {"date": "2020-04-20", "close": 33.89, "volume": 369761.0}, {"date": "2020-04-21", "close": 33.04, "volume": 574953.0}, {"date": "2020-04-22", "close": 34.58, "volume": 490729.0}, {"date": "2020-04-23", "close": 34.38, "volume": 366664.0}, {"date": "2020-04-24", "close": 34.88, "volume": 243314.0}, {"date": "2020-04-27", "close": 36.46, "volume": 778111.0}, {"date": "2020-04-28", "close": 37.89, "volume": 973531.0}, {"date": "2020-04-29", "close": 41.58, "volume": 1072117.0}, {"date": "2020-04-30", "close": 38.49, "volume": 926565.0}, {"date": "2020-05-01", "close": 35.18, "volume": 1157268.0}, {"date": "2020-05-04", "close": 35.3, "volume": 761375.0}, {"date": "2020-05-05", "close": 36.45, "volume": 545392.0}, {"date": "2020-05-06", "close": 36.94, "volume": 432337.0}, {"date": "2020-05-07", "close": 38.0, "volume": 407315.0}, {"date": "2020-05-08", "close": 39.19, "volume": 537069.0}, {"date": "2020-05-11", "close": 39.1, "volume": 558843.0}, {"date": "2020-05-12", "close": 39.19, "volume": 858236.0}, {"date": "2020-05-13", "close": 38.62, "volume": 816243.0}, {"date": "2020-05-14", "close": 38.73, "volume": 619931.0}, {"date": "2020-05-15", "close": 37.54, "volume": 421822.0}, {"date": "2020-05-18", "close": 39.09, "volume": 509979.0}, {"date": "2020-05-19", "close": 39.24, "volume": 351237.0}, {"date": "2020-05-20", "close": 40.62, "volume": 539669.0}, {"date": "2020-05-21", "close": 40.23, "volume": 380669.0}, {"date": "2020-05-22", "close": 40.98, "volume": 269282.0}, {"date": "2020-05-26", "close": 41.23, "volume": 441121.0}, {"date": "2020-05-27", "close": 41.98, "volume": 457799.0}, {"date": "2020-05-28", "close": 40.08, "volume": 534361.0}, {"date": "2020-05-29", "close": 39.97, "volume": 680472.0}, {"date": "2020-06-01", "close": 40.85, "volume": 344969.0}, {"date": "2020-06-02", "close": 41.06, "volume": 391923.0}, {"date": "2020-06-03", "close": 42.5, "volume": 388241.0}, {"date": "2020-06-04", "close": 43.02, "volume": 397254.0}, {"date": "2020-06-05", "close": 43.72, "volume": 439599.0}, {"date": "2020-06-08", "close": 43.55, "volume": 438039.0}, {"date": "2020-06-09", "close": 43.58, "volume": 353347.0}, {"date": "2020-06-10", "close": 43.99, "volume": 596659.0}, {"date": "2020-06-11", "close": 39.12, "volume": 518702.0}, {"date": "2020-06-12", "close": 39.73, "volume": 312500.0}, {"date": "2020-06-15", "close": 40.44, "volume": 446633.0}, {"date": "2020-06-16", "close": 42.27, "volume": 459531.0}, {"date": "2020-06-17", "close": 42.62, "volume": 368945.0}, {"date": "2020-06-18", "close": 42.82, "volume": 304856.0}, {"date": "2020-06-19", "close": 42.5, "volume": 1066450.0}, {"date": "2020-06-22", "close": 42.45, "volume": 553217.0}, {"date": "2020-06-23", "close": 43.345, "volume": 481248.0}, {"date": "2020-06-24", "close": 43.03, "volume": 791749.0}, {"date": "2020-06-25", "close": 43.84, "volume": 533989.0}, {"date": "2020-06-26", "close": 42.18, "volume": 1300321.0}, {"date": "2020-06-29", "close": 42.89, "volume": 475809.0}, {"date": "2020-06-30", "close": 44.24, "volume": 835075.0}, {"date": "2020-07-01", "close": 43.47, "volume": 437284.0}, {"date": "2020-07-02", "close": 44.46, "volume": 281963.0}, {"date": "2020-07-06", "close": 44.68, "volume": 411057.0}, {"date": "2020-07-07", "close": 43.69, "volume": 353388.0}, {"date": "2020-07-08", "close": 44.94, "volume": 464904.0}, {"date": "2020-07-09", "close": 45.3, "volume": 478178.0}, {"date": "2020-07-10", "close": 45.3, "volume": 373751.0}, {"date": "2020-07-13", "close": 44.68, "volume": 597189.0}, {"date": "2020-07-14", "close": 45.07, "volume": 322906.0}, {"date": "2020-07-15", "close": 45.43, "volume": 360689.0}, {"date": "2020-07-16", "close": 44.36, "volume": 410475.0}, {"date": "2020-07-17", "close": 45.11, "volume": 237624.0}, {"date": "2020-07-20", "close": 46.22, "volume": 344189.0}, {"date": "2020-07-21", "close": 45.92, "volume": 285340.0}, {"date": "2020-07-22", "close": 46.54, "volume": 285962.0}, {"date": "2020-07-23", "close": 45.7, "volume": 532792.0}, {"date": "2020-07-24", "close": 43.65, "volume": 382080.0}, {"date": "2020-07-27", "close": 45.78, "volume": 448443.0}, {"date": "2020-07-28", "close": 45.0, "volume": 358465.0}, {"date": "2020-07-29", "close": 46.21, "volume": 289257.0}, {"date": "2020-07-30", "close": 47.31, "volume": 681357.0}, {"date": "2020-07-31", "close": 54.45, "volume": 1209952.0}, {"date": "2020-08-03", "close": 54.57, "volume": 687586.0}, {"date": "2020-08-04", "close": 56.005, "volume": 544445.0}, {"date": "2020-08-05", "close": 56.69, "volume": 441873.0}, {"date": "2020-08-06", "close": 56.69, "volume": 417604.0}, {"date": "2020-08-07", "close": 56.31, "volume": 388530.0}, {"date": "2020-08-10", "close": 55.34, "volume": 512936.0}, {"date": "2020-08-11", "close": 54.67, "volume": 377237.0}, {"date": "2020-08-12", "close": 55.76, "volume": 333796.0}, {"date": "2020-08-13", "close": 55.43, "volume": 200583.0}, {"date": "2020-08-14", "close": 54.89, "volume": 204700.0}, {"date": "2020-08-17", "close": 55.2, "volume": 312516.0}, {"date": "2020-08-18", "close": 53.25, "volume": 593217.0}, {"date": "2020-08-19", "close": 51.79, "volume": 593879.0}, {"date": "2020-08-20", "close": 51.25, "volume": 217991.0}, {"date": "2020-08-21", "close": 50.9, "volume": 227163.0}, {"date": "2020-08-24", "close": 51.32, "volume": 236374.0}, {"date": "2020-08-25", "close": 51.4, "volume": 183738.0}, {"date": "2020-08-26", "close": 52.07, "volume": 198780.0}, {"date": "2020-08-27", "close": 51.16, "volume": 331519.0}, {"date": "2020-08-28", "close": 52.32, "volume": 262557.0}, {"date": "2020-08-31", "close": 51.63, "volume": 394759.0}, {"date": "2020-09-01", "close": 52.35, "volume": 560292.0}, {"date": "2020-09-02", "close": 52.83, "volume": 327955.0}, {"date": "2020-09-03", "close": 48.8, "volume": 489781.0}, {"date": "2020-09-04", "close": 47.23, "volume": 401727.0}, {"date": "2020-09-08", "close": 44.38, "volume": 427149.0}, {"date": "2020-09-09", "close": 44.97, "volume": 361122.0}, {"date": "2020-09-10", "close": 43.59, "volume": 426213.0}, {"date": "2020-09-11", "close": 42.77, "volume": 395064.0}, {"date": "2020-09-14", "close": 44.43, "volume": 337652.0}, {"date": "2020-09-15", "close": 44.69, "volume": 437993.0}, {"date": "2020-09-16", "close": 46.35, "volume": 595499.0}, {"date": "2020-09-17", "close": 45.65, "volume": 501256.0}, {"date": "2020-09-18", "close": 45.51, "volume": 1726093.0}, {"date": "2020-09-21", "close": 45.33, "volume": 446958.0}, {"date": "2020-09-22", "close": 45.84, "volume": 304707.0}, {"date": "2020-09-23", "close": 44.75, "volume": 433684.0}, {"date": "2020-09-24", "close": 44.28, "volume": 268737.0}, {"date": "2020-09-25", "close": 44.94, "volume": 298734.0}, {"date": "2020-09-28", "close": 46.26, "volume": 359096.0}, {"date": "2020-09-29", "close": 47.05, "volume": 348167.0}, {"date": "2020-09-30", "close": 46.26, "volume": 454250.0}, {"date": "2020-10-01", "close": 48.4, "volume": 401785.0}, {"date": "2020-10-02", "close": 47.14, "volume": 312101.0}, {"date": "2020-10-05", "close": 49.22, "volume": 258947.0}, {"date": "2020-10-06", "close": 49.89, "volume": 484495.0}, {"date": "2020-10-07", "close": 50.74, "volume": 385614.0}, {"date": "2020-10-08", "close": 51.3, "volume": 410885.0}, {"date": "2020-10-09", "close": 52.55, "volume": 313695.0}, {"date": "2020-10-12", "close": 52.82, "volume": 303754.0}, {"date": "2020-10-13", "close": 52.44, "volume": 354464.0}, {"date": "2020-10-14", "close": 51.24, "volume": 325014.0}, {"date": "2020-10-15", "close": 50.92, "volume": 264410.0}, {"date": "2020-10-16", "close": 50.01, "volume": 284742.0}, {"date": "2020-10-19", "close": 49.43, "volume": 291643.0}, {"date": "2020-10-20", "close": 49.18, "volume": 299182.0}, {"date": "2020-10-21", "close": 48.28, "volume": 235611.0}, {"date": "2020-10-22", "close": 49.28, "volume": 362636.0}, {"date": "2020-10-23", "close": 48.68, "volume": 249684.0}, {"date": "2020-10-26", "close": 47.22, "volume": 346156.0}, {"date": "2020-10-27", "close": 47.77, "volume": 311069.0}, {"date": "2020-10-28", "close": 46.9, "volume": 316400.0}, {"date": "2020-10-29", "close": 48.37, "volume": 477593.0}, {"date": "2020-10-30", "close": 46.7, "volume": 417912.0}, {"date": "2020-11-02", "close": 48.87, "volume": 259088.0}, {"date": "2020-11-03", "close": 51.6, "volume": 437501.0}, {"date": "2020-11-04", "close": 53.81, "volume": 377353.0}, {"date": "2020-11-05", "close": 56.97, "volume": 356310.0}, {"date": "2020-11-06", "close": 57.45, "volume": 360610.0}, {"date": "2020-11-09", "close": 60.71, "volume": 653107.0}, {"date": "2020-11-10", "close": 59.43, "volume": 867650.0}, {"date": "2020-11-11", "close": 66.6, "volume": 1852336.0}, {"date": "2020-11-12", "close": 65.09, "volume": 639472.0}, {"date": "2020-11-13", "close": 68.49, "volume": 417193.0}, {"date": "2020-11-16", "close": 70.26, "volume": 787392.0}, {"date": "2020-11-17", "close": 70.75, "volume": 639636.0}, {"date": "2020-11-18", "close": 68.27, "volume": 930695.0}, {"date": "2020-11-19", "close": 68.63, "volume": 488943.0}, {"date": "2020-11-20", "close": 67.18, "volume": 560729.0}, {"date": "2020-11-23", "close": 68.55, "volume": 441664.0}, {"date": "2020-11-24", "close": 69.7, "volume": 447170.0}, {"date": "2020-11-25", "close": 70.4, "volume": 670259.0}, {"date": "2020-11-27", "close": 73.03, "volume": 330130.0}, {"date": "2020-11-30", "close": 72.99, "volume": 577089.0}, {"date": "2020-12-01", "close": 73.41, "volume": 1269129.0}, {"date": "2020-12-02", "close": 71.67, "volume": 468522.0}, {"date": "2020-12-03", "close": 72.0, "volume": 688356.0}, {"date": "2020-12-04", "close": 75.19, "volume": 521079.0}, {"date": "2020-12-07", "close": 75.14, "volume": 388461.0}, {"date": "2020-12-08", "close": 75.22, "volume": 542803.0}, {"date": "2020-12-09", "close": 71.15, "volume": 624463.0}, {"date": "2020-12-10", "close": 72.81, "volume": 403908.0}, {"date": "2020-12-11", "close": 71.47, "volume": 394551.0}, {"date": "2020-12-14", "close": 75.07, "volume": 770235.0}, {"date": "2020-12-15", "close": 74.88, "volume": 417761.0}, {"date": "2020-12-16", "close": 73.09, "volume": 526656.0}, {"date": "2020-12-17", "close": 74.77, "volume": 382620.0}, {"date": "2020-12-18", "close": 73.045, "volume": 1166904.0}, {"date": "2020-12-21", "close": 74.49, "volume": 440550.0}, {"date": "2020-12-22", "close": 74.55, "volume": 252840.0}, {"date": "2020-12-23", "close": 73.22, "volume": 180421.0}, {"date": "2020-12-24", "close": 74.56, "volume": 125653.0}, {"date": "2020-12-28", "close": 74.45, "volume": 405579.0}, {"date": "2020-12-29", "close": 71.86, "volume": 248257.0}, {"date": "2020-12-30", "close": 73.72, "volume": 294017.0}, {"date": "2020-12-31", "close": 67.85, "volume": 2452333.0}, {"date": "2021-01-04", "close": 66.32, "volume": 1459288.0}, {"date": "2021-01-05", "close": 67.45, "volume": 924860.0}, {"date": "2021-01-06", "close": 67.465, "volume": 14554790.0}, {"date": "2021-01-07", "close": 69.84, "volume": 1497334.0}, {"date": "2021-01-08", "close": 68.23, "volume": 836682.0}, {"date": "2021-01-11", "close": 72.4, "volume": 812093.0}, {"date": "2021-01-12", "close": 74.65, "volume": 522661.0}, {"date": "2021-01-13", "close": 74.28, "volume": 423701.0}, {"date": "2021-01-14", "close": 79.69, "volume": 788806.0}, {"date": "2021-01-15", "close": 77.73, "volume": 568056.0}, {"date": "2021-01-19", "close": 81.9, "volume": 597156.0}, {"date": "2021-01-20", "close": 84.08, "volume": 830852.0}, {"date": "2021-01-21", "close": 84.14, "volume": 809603.0}, {"date": "2021-01-22", "close": 84.42, "volume": 456061.0}, {"date": "2021-01-25", "close": 81.45, "volume": 567530.0}, {"date": "2021-01-26", "close": 77.0, "volume": 568700.0}, {"date": "2021-01-27", "close": 75.26, "volume": 722327.0}, {"date": "2021-01-28", "close": 78.03, "volume": 576689.0}, {"date": "2021-01-29", "close": 75.76, "volume": 498876.0}, {"date": "2021-02-01", "close": 79.84, "volume": 542161.0}, {"date": "2021-02-02", "close": 84.56, "volume": 997616.0}, {"date": "2021-02-03", "close": 77.58, "volume": 1398626.0}, {"date": "2021-02-04", "close": 80.1, "volume": 728093.0}, {"date": "2021-02-05", "close": 79.59, "volume": 459701.0}, {"date": "2021-02-08", "close": 84.0, "volume": 525602.0}, {"date": "2021-02-09", "close": 83.0, "volume": 501526.0}, {"date": "2021-02-10", "close": 85.29, "volume": 390941.0}, {"date": "2021-02-11", "close": 88.27, "volume": 643356.0}, {"date": "2021-02-12", "close": 90.93, "volume": 372436.0}, {"date": "2021-02-16", "close": 88.72, "volume": 594054.0}, {"date": "2021-02-17", "close": 85.82, "volume": 666727.0}, {"date": "2021-02-18", "close": 82.99, "volume": 476938.0}, {"date": "2021-02-19", "close": 86.39, "volume": 479793.0}, {"date": "2021-02-22", "close": 81.15, "volume": 484120.0}, {"date": "2021-02-23", "close": 81.18, "volume": 893112.0}, {"date": "2021-02-24", "close": 87.32, "volume": 603731.0}, {"date": "2021-02-25", "close": 79.87, "volume": 688259.0}, {"date": "2021-02-26", "close": 83.16, "volume": 635112.0}, {"date": "2021-03-01", "close": 89.37, "volume": 562476.0}, {"date": "2021-03-02", "close": 83.29, "volume": 541250.0}, {"date": "2021-03-03", "close": 81.94, "volume": 873030.0}, {"date": "2021-03-04", "close": 76.5, "volume": 800612.0}, {"date": "2021-03-05", "close": 77.8, "volume": 814489.0}, {"date": "2021-03-08", "close": 74.48, "volume": 586766.0}, {"date": "2021-03-09", "close": 81.52, "volume": 723397.0}, {"date": "2021-03-10", "close": 80.12, "volume": 426114.0}, {"date": "2021-03-11", "close": 85.83, "volume": 461542.0}, {"date": "2021-03-12", "close": 84.09, "volume": 302710.0}, {"date": "2021-03-15", "close": 88.44, "volume": 453124.0}, {"date": "2021-03-16", "close": 87.1, "volume": 357697.0}, {"date": "2021-03-17", "close": 89.3, "volume": 447313.0}, {"date": "2021-03-18", "close": 83.64, "volume": 451547.0}, {"date": "2021-03-19", "close": 85.84, "volume": 1389869.0}, {"date": "2021-03-22", "close": 88.43, "volume": 1325365.0}, {"date": "2021-03-23", "close": 78.45, "volume": 1236919.0}, {"date": "2021-03-24", "close": 74.74, "volume": 901614.0}, {"date": "2021-03-25", "close": 77.11, "volume": 1214391.0}, {"date": "2021-03-26", "close": 81.96, "volume": 829705.0}, {"date": "2021-03-29", "close": 78.225, "volume": 617757.0}, {"date": "2021-03-30", "close": 79.48, "volume": 549044.0}, {"date": "2021-03-31", "close": 81.65, "volume": 920617.0}, {"date": "2021-04-01", "close": 90.64, "volume": 806701.0}, {"date": "2021-04-05", "close": 98.36, "volume": 1668801.0}, {"date": "2021-04-06", "close": 99.52, "volume": 958625.0}, {"date": "2021-04-07", "close": 96.68, "volume": 672354.0}, {"date": "2021-04-08", "close": 98.36, "volume": 623854.0}, {"date": "2021-04-09", "close": 95.7, "volume": 519916.0}, {"date": "2021-04-12", "close": 95.4, "volume": 669414.0}, {"date": "2021-04-13", "close": 96.74, "volume": 594571.0}, {"date": "2021-04-14", "close": 96.3, "volume": 596756.0}, {"date": "2021-04-15", "close": 99.8, "volume": 794323.0}, {"date": "2021-04-16", "close": 102.33, "volume": 1065709.0}, {"date": "2021-04-19", "close": 97.97, "volume": 1078971.0}, {"date": "2021-04-20", "close": 93.66, "volume": 754025.0}, {"date": "2021-04-21", "close": 97.39, "volume": 752267.0}, {"date": "2021-04-22", "close": 99.1, "volume": 725661.0}, {"date": "2021-04-23", "close": 102.74, "volume": 743281.0}, {"date": "2021-04-26", "close": 106.72, "volume": 678869.0}, {"date": "2021-04-27", "close": 105.5, "volume": 680021.0}, {"date": "2021-04-28", "close": 107.47, "volume": 781167.0}, {"date": "2021-04-29", "close": 103.1, "volume": 755623.0}, {"date": "2021-04-30", "close": 101.33, "volume": 895122.0}, {"date": "2021-05-03", "close": 97.96, "volume": 660208.0}, {"date": "2021-05-04", "close": 92.51, "volume": 1119882.0}, {"date": "2021-05-05", "close": 94.7, "volume": 615409.0}, {"date": "2021-05-06", "close": 94.64, "volume": 643763.0}, {"date": "2021-05-07", "close": 99.17, "volume": 1038280.0}, {"date": "2021-05-10", "close": 89.44, "volume": 1357412.0}, {"date": "2021-05-11", "close": 91.97, "volume": 1611407.0}, {"date": "2021-05-12", "close": 86.59, "volume": 1239615.0}, {"date": "2021-05-13", "close": 89.58, "volume": 1213851.0}, {"date": "2021-05-14", "close": 92.11, "volume": 780191.0}, {"date": "2021-05-17", "close": 90.79, "volume": 786544.0}, {"date": "2021-05-18", "close": 91.44, "volume": 1176985.0}, {"date": "2021-05-19", "close": 93.71, "volume": 527823.0}, {"date": "2021-05-20", "close": 96.19, "volume": 680344.0}, {"date": "2021-05-21", "close": 95.01, "volume": 739927.0}, {"date": "2021-05-24", "close": 97.67, "volume": 523639.0}, {"date": "2021-05-25", "close": 96.08, "volume": 627997.0}, {"date": "2021-05-26", "close": 98.01, "volume": 501009.0}, {"date": "2021-05-27", "close": 99.81, "volume": 600207.0}, {"date": "2021-05-28", "close": 102.09, "volume": 509936.0}, {"date": "2021-06-01", "close": 100.06, "volume": 600440.0}, {"date": "2021-06-02", "close": 100.48, "volume": 407179.0}, {"date": "2021-06-03", "close": 97.77, "volume": 662783.0}, {"date": "2021-06-04", "close": 99.13, "volume": 624290.0}, {"date": "2021-06-07", "close": 99.37, "volume": 873523.0}, {"date": "2021-06-08", "close": 99.35, "volume": 800304.0}, {"date": "2021-06-09", "close": 96.25, "volume": 590227.0}, {"date": "2021-06-10", "close": 98.59, "volume": 487917.0}, {"date": "2021-06-11", "close": 99.62, "volume": 428691.0}, {"date": "2021-06-14", "close": 100.95, "volume": 896480.0}, {"date": "2021-06-15", "close": 99.17, "volume": 656710.0}, {"date": "2021-06-16", "close": 96.56, "volume": 686053.0}, {"date": "2021-06-17", "close": 97.16, "volume": 626885.0}, {"date": "2021-06-18", "close": 91.68, "volume": 2165127.0}, {"date": "2021-06-21", "close": 93.76, "volume": 943395.0}, {"date": "2021-06-22", "close": 93.71, "volume": 697308.0}, {"date": "2021-06-23", "close": 92.78, "volume": 910599.0}, {"date": "2021-06-24", "close": 96.0, "volume": 731977.0}, {"date": "2021-06-25", "close": 94.27, "volume": 9051563.0}, {"date": "2021-06-28", "close": 97.08, "volume": 1127203.0}, {"date": "2021-06-29", "close": 96.48, "volume": 449212.0}, {"date": "2021-06-30", "close": 95.28, "volume": 1300276.0}, {"date": "2021-07-01", "close": 93.91, "volume": 789899.0}, {"date": "2021-07-02", "close": 91.71, "volume": 643848.0}, {"date": "2021-07-06", "close": 90.33, "volume": 1199354.0}, {"date": "2021-07-07", "close": 88.43, "volume": 826507.0}, {"date": "2021-07-08", "close": 87.76, "volume": 656536.0}, {"date": "2021-07-09", "close": 89.85, "volume": 404577.0}, {"date": "2021-07-12", "close": 90.6, "volume": 471624.0}, {"date": "2021-07-13", "close": 88.66, "volume": 392613.0}, {"date": "2021-07-14", "close": 87.61, "volume": 358658.0}, {"date": "2021-07-15", "close": 86.79, "volume": 438950.0}, {"date": "2021-07-16", "close": 85.67, "volume": 816712.0}, {"date": "2021-07-19", "close": 85.02, "volume": 539009.0}, {"date": "2021-07-20", "close": 88.18, "volume": 491701.0}, {"date": "2021-07-21", "close": 90.99, "volume": 393546.0}, {"date": "2021-07-22", "close": 89.13, "volume": 239030.0}, {"date": "2021-07-23", "close": 89.96, "volume": 248585.0}, {"date": "2021-07-26", "close": 88.44, "volume": 452034.0}, {"date": "2021-07-27", "close": 86.78, "volume": 374256.0}, {"date": "2021-07-28", "close": 89.57, "volume": 327704.0}, {"date": "2021-07-29", "close": 88.89, "volume": 451655.0}, {"date": "2021-07-30", "close": 89.01, "volume": 471400.0}, {"date": "2021-08-02", "close": 87.87, "volume": 571696.0}, {"date": "2021-08-03", "close": 87.17, "volume": 479446.0}, {"date": "2021-08-04", "close": 88.77, "volume": 461044.0}, {"date": "2021-08-05", "close": 90.48, "volume": 780651.0}, {"date": "2021-08-06", "close": 85.23, "volume": 1107195.0}, {"date": "2021-08-09", "close": 87.16, "volume": 914422.0}, {"date": "2021-08-10", "close": 85.18, "volume": 767004.0}, {"date": "2021-08-11", "close": 83.95, "volume": 513964.0}, {"date": "2021-08-12", "close": 82.86, "volume": 484643.0}, {"date": "2021-08-13", "close": 82.66, "volume": 256174.0}, {"date": "2021-08-16", "close": 82.2, "volume": 374136.0}, {"date": "2021-08-17", "close": 78.59, "volume": 529440.0}, {"date": "2021-08-18", "close": 77.49, "volume": 755000.0}, {"date": "2021-08-19", "close": 78.34, "volume": 1109235.0}, {"date": "2021-08-20", "close": 78.39, "volume": 679381.0}, {"date": "2021-08-23", "close": 79.74, "volume": 828223.0}, {"date": "2021-08-24", "close": 81.67, "volume": 726203.0}, {"date": "2021-08-25", "close": 82.23, "volume": 316417.0}, {"date": "2021-08-26", "close": 81.43, "volume": 479550.0}, {"date": "2021-08-27", "close": 84.7, "volume": 446264.0}, {"date": "2021-08-30", "close": 85.15, "volume": 377909.0}, {"date": "2021-08-31", "close": 84.96, "volume": 627008.0}, {"date": "2021-09-01", "close": 85.34, "volume": 370079.0}, {"date": "2021-09-02", "close": 85.72, "volume": 253036.0}, {"date": "2021-09-03", "close": 85.65, "volume": 243139.0}, {"date": "2021-09-07", "close": 90.41, "volume": 561303.0}, {"date": "2021-09-08", "close": 89.46, "volume": 573732.0}, {"date": "2021-09-09", "close": 90.75, "volume": 457916.0}, {"date": "2021-09-10", "close": 91.91, "volume": 684869.0}, {"date": "2021-09-13", "close": 92.3, "volume": 337081.0}, {"date": "2021-09-14", "close": 92.92, "volume": 539337.0}, {"date": "2021-09-15", "close": 92.53, "volume": 488224.0}, {"date": "2021-09-16", "close": 92.82, "volume": 324491.0}, {"date": "2021-09-17", "close": 94.14, "volume": 1475459.0}, {"date": "2021-09-20", "close": 102.45, "volume": 3058824.0}, {"date": "2021-09-21", "close": 104.14, "volume": 1320479.0}, {"date": "2021-09-22", "close": 104.78, "volume": 788934.0}, {"date": "2021-09-23", "close": 108.16, "volume": 698775.0}, {"date": "2021-09-24", "close": 108.74, "volume": 809968.0}, {"date": "2021-09-27", "close": 109.17, "volume": 628560.0}, {"date": "2021-09-28", "close": 105.25, "volume": 601597.0}, {"date": "2021-09-29", "close": 103.44, "volume": 748743.0}, {"date": "2021-09-30", "close": 102.35, "volume": 576674.0}, {"date": "2021-10-01", "close": 103.36, "volume": 329413.0}, {"date": "2021-10-04", "close": 100.98, "volume": 628162.0}, {"date": "2021-10-05", "close": 101.69, "volume": 558391.0}, {"date": "2021-10-06", "close": 100.66, "volume": 345949.0}, {"date": "2021-10-07", "close": 102.67, "volume": 753383.0}, {"date": "2021-10-08", "close": 99.48, "volume": 418080.0}, {"date": "2021-10-11", "close": 98.8, "volume": 319995.0}, {"date": "2021-10-12", "close": 99.4, "volume": 392372.0}, {"date": "2021-10-13", "close": 98.67, "volume": 355202.0}, {"date": "2021-10-14", "close": 101.14, "volume": 439597.0}, {"date": "2021-10-15", "close": 103.45, "volume": 402714.0}, {"date": "2021-10-18", "close": 104.47, "volume": 299938.0}, {"date": "2021-10-19", "close": 105.18, "volume": 295812.0}, {"date": "2021-10-20", "close": 106.4, "volume": 252958.0}, {"date": "2021-10-21", "close": 107.22, "volume": 247122.0}, {"date": "2021-10-22", "close": 108.61, "volume": 374079.0}, {"date": "2021-10-25", "close": 109.83, "volume": 654676.0}, {"date": "2021-10-26", "close": 109.35, "volume": 665265.0}, {"date": "2021-10-27", "close": 110.13, "volume": 498930.0}, {"date": "2021-10-28", "close": 113.65, "volume": 586012.0}, {"date": "2021-10-29", "close": 116.45, "volume": 499615.0}, {"date": "2021-11-01", "close": 119.44, "volume": 591094.0}, {"date": "2021-11-02", "close": 119.99, "volume": 378984.0}, {"date": "2021-11-03", "close": 120.6, "volume": 427828.0}, {"date": "2021-11-04", "close": 122.32, "volume": 486364.0}, {"date": "2021-11-05", "close": 122.9, "volume": 486653.0}, {"date": "2021-11-08", "close": 124.15, "volume": 340170.0}, {"date": "2021-11-09", "close": 123.13, "volume": 368353.0}, {"date": "2021-11-10", "close": 118.24, "volume": 904684.0}, {"date": "2021-11-11", "close": 113.8, "volume": 1052476.0}, {"date": "2021-11-12", "close": 114.88, "volume": 653158.0}, {"date": "2021-11-15", "close": 114.41, "volume": 433263.0}, {"date": "2021-11-16", "close": 120.16, "volume": 1226926.0}, {"date": "2021-11-17", "close": 119.51, "volume": 949024.0}, {"date": "2021-11-18", "close": 119.55, "volume": 484752.0}, {"date": "2021-11-19", "close": 119.53, "volume": 434406.0}, {"date": "2021-11-22", "close": 116.58, "volume": 803860.0}, {"date": "2021-11-23", "close": 116.08, "volume": 752702.0}, {"date": "2021-11-24", "close": 115.61, "volume": 505609.0}, {"date": "2021-11-26", "close": 112.61, "volume": 269850.0}, {"date": "2021-11-29", "close": 116.28, "volume": 456191.0}, {"date": "2021-11-30", "close": 113.1, "volume": 1022747.0}, {"date": "2021-12-01", "close": 113.1, "volume": 422500.0}, {"date": "2021-12-02", "close": 109.38, "volume": 794587.0}, {"date": "2021-12-03", "close": 106.33, "volume": 797496.0}, {"date": "2021-12-06", "close": 105.39, "volume": 589854.0}, {"date": "2021-12-07", "close": 108.66, "volume": 615574.0}, {"date": "2021-12-08", "close": 110.03, "volume": 273031.0}, {"date": "2021-12-09", "close": 104.55, "volume": 461252.0}, {"date": "2021-12-10", "close": 102.51, "volume": 448778.0}, {"date": "2021-12-13", "close": 100.51, "volume": 642809.0}, {"date": "2021-12-14", "close": 96.9, "volume": 752250.0}, {"date": "2021-12-15", "close": 99.77, "volume": 696948.0}, {"date": "2021-12-16", "close": 92.98, "volume": 632966.0}, {"date": "2021-12-17", "close": 94.81, "volume": 1530294.0}, {"date": "2021-12-20", "close": 94.82, "volume": 722070.0}, {"date": "2021-12-21", "close": 98.61, "volume": 617296.0}, {"date": "2021-12-22", "close": 99.48, "volume": 359590.0}, {"date": "2021-12-23", "close": 100.98, "volume": 261995.0}, {"date": "2021-12-27", "close": 102.89, "volume": 358092.0}, {"date": "2021-12-28", "close": 102.77, "volume": 388775.0}, {"date": "2021-12-29", "close": 102.73, "volume": 200205.0}, {"date": "2021-12-30", "close": 103.18, "volume": 283619.0}, {"date": "2021-12-31", "close": 103.11, "volume": 467883.0}, {"date": "2022-01-03", "close": 103.81, "volume": 1099874.0}, {"date": "2022-01-04", "close": 103.69, "volume": 640726.0}, {"date": "2022-01-05", "close": 95.28, "volume": 1274165.0}, {"date": "2022-01-06", "close": 95.26, "volume": 622970.0}, {"date": "2022-01-07", "close": 93.59, "volume": 577092.0}, {"date": "2022-01-10", "close": 91.6, "volume": 585566.0}, {"date": "2022-01-11", "close": 94.19, "volume": 512874.0}, {"date": "2022-01-12", "close": 93.88, "volume": 376557.0}, {"date": "2022-01-13", "close": 87.79, "volume": 619551.0}, {"date": "2022-01-14", "close": 87.57, "volume": 462360.0}, {"date": "2022-01-18", "close": 81.31, "volume": 441809.0}, {"date": "2022-01-19", "close": 80.7, "volume": 710682.0}, {"date": "2022-01-20", "close": 79.76, "volume": 849398.0}, {"date": "2022-01-21", "close": 77.67, "volume": 615354.0}, {"date": "2022-01-24", "close": 81.67, "volume": 940612.0}, {"date": "2022-01-25", "close": 79.32, "volume": 978691.0}, {"date": "2022-01-26", "close": 80.2, "volume": 696850.0}, {"date": "2022-01-27", "close": 76.38, "volume": 757843.0}, {"date": "2022-01-28", "close": 79.18, "volume": 604347.0}, {"date": "2022-01-31", "close": 84.34, "volume": 722888.0}, {"date": "2022-02-01", "close": 85.58, "volume": 512257.0}, {"date": "2022-02-02", "close": 86.72, "volume": 861441.0}, {"date": "2022-02-03", "close": 85.11, "volume": 346437.0}, {"date": "2022-02-04", "close": 86.3, "volume": 475994.0}, {"date": "2022-02-07", "close": 87.33, "volume": 470888.0}, {"date": "2022-02-08", "close": 88.85, "volume": 543405.0}, {"date": "2022-02-09", "close": 92.19, "volume": 714988.0}, {"date": "2022-02-10", "close": 88.17, "volume": 389321.0}, {"date": "2022-02-11", "close": 84.59, "volume": 366003.0}, {"date": "2022-02-14", "close": 84.08, "volume": 576212.0}, {"date": "2022-02-15", "close": 87.5, "volume": 527377.0}, {"date": "2022-02-16", "close": 88.03, "volume": 360349.0}, {"date": "2022-02-17", "close": 87.25, "volume": 547378.0}, {"date": "2022-02-18", "close": 86.31, "volume": 676052.0}, {"date": "2022-02-22", "close": 84.1, "volume": 568427.0}, {"date": "2022-02-23", "close": 82.57, "volume": 701484.0}, {"date": "2022-02-24", "close": 86.29, "volume": 577597.0}, {"date": "2022-02-25", "close": 88.52, "volume": 329625.0}, {"date": "2022-02-28", "close": 87.52, "volume": 447492.0}, {"date": "2022-03-01", "close": 86.02, "volume": 382563.0}, {"date": "2022-03-02", "close": 86.27, "volume": 340180.0}, {"date": "2022-03-03", "close": 84.53, "volume": 298115.0}, {"date": "2022-03-04", "close": 83.25, "volume": 395516.0}, {"date": "2022-03-07", "close": 80.93, "volume": 485273.0}, {"date": "2022-03-08", "close": 80.91, "volume": 454060.0}, {"date": "2022-03-09", "close": 84.23, "volume": 272752.0}, {"date": "2022-03-10", "close": 81.26, "volume": 430629.0}, {"date": "2022-03-11", "close": 78.08, "volume": 278896.0}, {"date": "2022-03-14", "close": 76.3, "volume": 456182.0}, {"date": "2022-03-15", "close": 77.31, "volume": 784019.0}, {"date": "2022-03-16", "close": 84.82, "volume": 706721.0}, {"date": "2022-03-17", "close": 85.54, "volume": 475823.0}, {"date": "2022-03-18", "close": 87.3, "volume": 619719.0}, {"date": "2022-03-21", "close": 86.41, "volume": 654830.0}, {"date": "2022-03-22", "close": 86.78, "volume": 586826.0}, {"date": "2022-03-23", "close": 82.87, "volume": 434123.0}, {"date": "2022-03-24", "close": 85.19, "volume": 310393.0}, {"date": "2022-03-25", "close": 85.3, "volume": 289654.0}, {"date": "2022-03-28", "close": 85.81, "volume": 217461.0}, {"date": "2022-03-29", "close": 88.55, "volume": 322903.0}, {"date": "2022-03-30", "close": 85.96, "volume": 321882.0}, {"date": "2022-03-31", "close": 82.88, "volume": 1007214.0}, {"date": "2022-04-01", "close": 84.88, "volume": 661224.0}, {"date": "2022-04-04", "close": 85.07, "volume": 366134.0}, {"date": "2022-04-05", "close": 81.72, "volume": 531044.0}, {"date": "2022-04-06", "close": 81.02, "volume": 560386.0}, {"date": "2022-04-07", "close": 83.19, "volume": 460118.0}, {"date": "2022-04-08", "close": 80.59, "volume": 306928.0}, {"date": "2022-04-11", "close": 79.04, "volume": 480488.0}, {"date": "2022-04-12", "close": 78.02, "volume": 406049.0}, {"date": "2022-04-13", "close": 79.32, "volume": 221854.0}, {"date": "2022-04-14", "close": 78.17, "volume": 376729.0}, {"date": "2022-04-18", "close": 78.06, "volume": 599477.0}, {"date": "2022-04-19", "close": 81.06, "volume": 378950.0}, {"date": "2022-04-20", "close": 83.74, "volume": 552062.0}, {"date": "2022-04-21", "close": 79.71, "volume": 414548.0}, {"date": "2022-04-22", "close": 76.7, "volume": 433790.0}, {"date": "2022-04-25", "close": 76.36, "volume": 373319.0}, {"date": "2022-04-26", "close": 72.37, "volume": 684075.0}, {"date": "2022-04-27", "close": 72.43, "volume": 525991.0}, {"date": "2022-04-28", "close": 75.03, "volume": 605141.0}, {"date": "2022-04-29", "close": 74.96, "volume": 638898.0}, {"date": "2022-05-02", "close": 75.14, "volume": 758227.0}, {"date": "2022-05-03", "close": 76.16, "volume": 420727.0}, {"date": "2022-05-04", "close": 78.85, "volume": 658042.0}, {"date": "2022-05-05", "close": 73.18, "volume": 473150.0}, {"date": "2022-05-06", "close": 71.17, "volume": 508959.0}, {"date": "2022-05-09", "close": 64.69, "volume": 848077.0}, {"date": "2022-05-10", "close": 68.33, "volume": 1424865.0}, {"date": "2022-05-11", "close": 69.82, "volume": 892506.0}, {"date": "2022-05-12", "close": 71.6, "volume": 547658.0}, {"date": "2022-05-13", "close": 75.12, "volume": 781342.0}, {"date": "2022-05-16", "close": 74.57, "volume": 467671.0}, {"date": "2022-05-17", "close": 75.82, "volume": 442172.0}, {"date": "2022-05-18", "close": 70.73, "volume": 629881.0}, {"date": "2022-05-19", "close": 70.26, "volume": 913520.0}, {"date": "2022-05-20", "close": 69.62, "volume": 639698.0}, {"date": "2022-05-23", "close": 70.77, "volume": 402669.0}, {"date": "2022-05-24", "close": 69.17, "volume": 418041.0}, {"date": "2022-05-25", "close": 70.37, "volume": 387689.0}, {"date": "2022-05-26", "close": 73.28, "volume": 488850.0}, {"date": "2022-05-27", "close": 77.77, "volume": 419396.0}, {"date": "2022-05-31", "close": 76.64, "volume": 536653.0}, {"date": "2022-06-01", "close": 74.91, "volume": 577554.0}, {"date": "2022-06-02", "close": 77.55, "volume": 479091.0}, {"date": "2022-06-03", "close": 76.14, "volume": 252245.0}, {"date": "2022-06-06", "close": 75.55, "volume": 408458.0}, {"date": "2022-06-07", "close": 77.18, "volume": 429134.0}, {"date": "2022-06-08", "close": 77.5, "volume": 311713.0}, {"date": "2022-06-09", "close": 74.24, "volume": 343714.0}, {"date": "2022-06-10", "close": 72.57, "volume": 418040.0}, {"date": "2022-06-13", "close": 69.28, "volume": 414468.0}, {"date": "2022-06-14", "close": 69.14, "volume": 470753.0}, {"date": "2022-06-15", "close": 70.94, "volume": 323929.0}, {"date": "2022-06-16", "close": 68.26, "volume": 419506.0}, {"date": "2022-06-17", "close": 68.67, "volume": 864228.0}, {"date": "2022-06-21", "close": 71.35, "volume": 463603.0}, {"date": "2022-06-22", "close": 71.31, "volume": 409719.0}, {"date": "2022-06-23", "close": 72.28, "volume": 623668.0}, {"date": "2022-06-24", "close": 74.29, "volume": 1868448.0}, {"date": "2022-06-27", "close": 72.51, "volume": 556462.0}, {"date": "2022-06-28", "close": 72.24, "volume": 546319.0}, {"date": "2022-06-29", "close": 71.57, "volume": 588045.0}, {"date": "2022-06-30", "close": 72.1, "volume": 2074996.0}, {"date": "2022-07-01", "close": 70.87, "volume": 648275.0}, {"date": "2022-07-05", "close": 72.15, "volume": 514466.0}, {"date": "2022-07-06", "close": 74.93, "volume": 637034.0}, {"date": "2022-07-07", "close": 77.02, "volume": 458052.0}, {"date": "2022-07-08", "close": 76.52, "volume": 310108.0}, {"date": "2022-07-11", "close": 75.75, "volume": 300751.0}, {"date": "2022-07-12", "close": 74.92, "volume": 464369.0}, {"date": "2022-07-13", "close": 74.16, "volume": 436203.0}, {"date": "2022-07-14", "close": 61.77, "volume": 2873878.0}, {"date": "2022-07-15", "close": 65.87, "volume": 1189578.0}, {"date": "2022-07-18", "close": 62.86, "volume": 763860.0}, {"date": "2022-07-19", "close": 64.66, "volume": 629767.0}, {"date": "2022-07-20", "close": 67.74, "volume": 624649.0}, {"date": "2022-07-21", "close": 68.33, "volume": 514922.0}, {"date": "2022-07-22", "close": 65.53, "volume": 456183.0}, {"date": "2022-07-25", "close": 63.98, "volume": 540189.0}, {"date": "2022-07-26", "close": 63.57, "volume": 420017.0}, {"date": "2022-07-27", "close": 65.8, "volume": 490736.0}, {"date": "2022-07-28", "close": 67.45, "volume": 344150.0}, {"date": "2022-07-29", "close": 68.26, "volume": 519680.0}, {"date": "2022-08-01", "close": 67.69, "volume": 421770.0}, {"date": "2022-08-02", "close": 68.72, "volume": 400081.0}, {"date": "2022-08-03", "close": 69.65, "volume": 350238.0}, {"date": "2022-08-04", "close": 69.82, "volume": 278897.0}, {"date": "2022-08-05", "close": 70.02, "volume": 273053.0}, {"date": "2022-08-08", "close": 69.01, "volume": 502098.0}, {"date": "2022-08-09", "close": 63.85, "volume": 803149.0}, {"date": "2022-08-10", "close": 61.9, "volume": 2025050.0}, {"date": "2022-08-11", "close": 61.56, "volume": 1114783.0}, {"date": "2022-08-12", "close": 62.99, "volume": 907105.0}, {"date": "2022-08-15", "close": 65.2, "volume": 926031.0}, {"date": "2022-08-16", "close": 62.07, "volume": 704170.0}, {"date": "2022-08-17", "close": 59.16, "volume": 951872.0}, {"date": "2022-08-18", "close": 58.98, "volume": 557966.0}, {"date": "2022-08-19", "close": 57.63, "volume": 464790.0}, {"date": "2022-08-22", "close": 54.91, "volume": 753458.0}, {"date": "2022-08-23", "close": 56.22, "volume": 1288421.0}, {"date": "2022-08-24", "close": 58.29, "volume": 644637.0}, {"date": "2022-08-25", "close": 59.58, "volume": 376635.0}, {"date": "2022-08-26", "close": 56.04, "volume": 376798.0}, {"date": "2022-08-29", "close": 54.45, "volume": 449234.0}, {"date": "2022-08-30", "close": 53.82, "volume": 391188.0}, {"date": "2022-08-31", "close": 52.71, "volume": 628131.0}, {"date": "2022-09-01", "close": 51.82, "volume": 557034.0}, {"date": "2022-09-02", "close": 50.81, "volume": 491932.0}, {"date": "2022-09-06", "close": 50.42, "volume": 415751.0}, {"date": "2022-09-07", "close": 51.72, "volume": 450397.0}, {"date": "2022-09-08", "close": 52.58, "volume": 447594.0}, {"date": "2022-09-09", "close": 53.66, "volume": 285677.0}, {"date": "2022-09-12", "close": 54.39, "volume": 382494.0}, {"date": "2022-09-13", "close": 51.53, "volume": 438454.0}, {"date": "2022-09-14", "close": 51.58, "volume": 804767.0}, {"date": "2022-09-15", "close": 51.15, "volume": 910338.0}, {"date": "2022-09-16", "close": 50.34, "volume": 1758685.0}, {"date": "2022-09-19", "close": 49.6, "volume": 819849.0}, {"date": "2022-09-20", "close": 48.45, "volume": 594787.0}, {"date": "2022-09-21", "close": 47.98, "volume": 971663.0}, {"date": "2022-09-22", "close": 45.92, "volume": 642910.0}, {"date": "2022-09-23", "close": 45.46, "volume": 897110.0}, {"date": "2022-09-26", "close": 43.78, "volume": 779826.0}, {"date": "2022-09-27", "close": 43.41, "volume": 715701.0}, {"date": "2022-09-28", "close": 44.42, "volume": 657739.0}, {"date": "2022-09-29", "close": 43.96, "volume": 601522.0}, {"date": "2022-09-30", "close": 42.86, "volume": 597132.0}, {"date": "2022-10-03", "close": 44.5, "volume": 909858.0}, {"date": "2022-10-04", "close": 45.68, "volume": 669621.0}, {"date": "2022-10-05", "close": 45.57, "volume": 739585.0}, {"date": "2022-10-06", "close": 44.97, "volume": 770832.0}, {"date": "2022-10-07", "close": 41.91, "volume": 586278.0}, {"date": "2022-10-10", "close": 39.94, "volume": 1138504.0}, {"date": "2022-10-11", "close": 38.6, "volume": 1221356.0}, {"date": "2022-10-12", "close": 40.24, "volume": 1072391.0}, {"date": "2022-10-13", "close": 40.93, "volume": 1920448.0}, {"date": "2022-10-14", "close": 38.94, "volume": 918492.0}, {"date": "2022-10-17", "close": 40.9, "volume": 1016976.0}, {"date": "2022-10-18", "close": 39.65, "volume": 1204755.0}, {"date": "2022-10-19", "close": 40.06, "volume": 1032371.0}, {"date": "2022-10-20", "close": 41.03, "volume": 1266289.0}, {"date": "2022-10-21", "close": 41.92, "volume": 624700.0}, {"date": "2022-10-24", "close": 43.99, "volume": 1193557.0}, {"date": "2022-10-25", "close": 46.8, "volume": 1212308.0}, {"date": "2022-10-26", "close": 46.0, "volume": 801645.0}, {"date": "2022-10-27", "close": 45.04, "volume": 907780.0}, {"date": "2022-10-28", "close": 45.55, "volume": 557456.0}, {"date": "2022-10-31", "close": 44.4, "volume": 736873.0}, {"date": "2022-11-01", "close": 45.65, "volume": 586276.0}, {"date": "2022-11-02", "close": 43.29, "volume": 548620.0}, {"date": "2022-11-03", "close": 43.18, "volume": 683015.0}, {"date": "2022-11-04", "close": 42.07, "volume": 1146896.0}, {"date": "2022-11-07", "close": 42.08, "volume": 718995.0}, {"date": "2022-11-08", "close": 41.93, "volume": 683510.0}, {"date": "2022-11-09", "close": 40.72, "volume": 542001.0}, {"date": "2022-11-10", "close": 47.31, "volume": 756360.0}, {"date": "2022-11-11", "close": 49.0, "volume": 1059052.0}, {"date": "2022-11-14", "close": 46.58, "volume": 978735.0}, {"date": "2022-11-15", "close": 56.75, "volume": 5024819.0}, {"date": "2022-11-16", "close": 58.51, "volume": 1814798.0}, {"date": "2022-11-17", "close": 59.57, "volume": 993509.0}, {"date": "2022-11-18", "close": 57.58, "volume": 842960.0}, {"date": "2022-11-21", "close": 56.99, "volume": 667846.0}, {"date": "2022-11-22", "close": 57.47, "volume": 561243.0}, {"date": "2022-11-23", "close": 58.51, "volume": 557685.0}, {"date": "2022-11-25", "close": 57.79, "volume": 208765.0}, {"date": "2022-11-28", "close": 57.75, "volume": 568837.0}, {"date": "2022-11-29", "close": 57.25, "volume": 576119.0}, {"date": "2022-11-30", "close": 60.21, "volume": 930094.0}, {"date": "2022-12-01", "close": 61.83, "volume": 944956.0}, {"date": "2022-12-02", "close": 62.07, "volume": 655803.0}, {"date": "2022-12-05", "close": 60.16, "volume": 808208.0}, {"date": "2022-12-06", "close": 58.59, "volume": 670821.0}, {"date": "2022-12-07", "close": 58.77, "volume": 484096.0}, {"date": "2022-12-08", "close": 60.34, "volume": 623579.0}, {"date": "2022-12-09", "close": 59.38, "volume": 536113.0}, {"date": "2022-12-12", "close": 60.71, "volume": 649938.0}, {"date": "2022-12-13", "close": 59.9, "volume": 934269.0}, {"date": "2022-12-14", "close": 61.66, "volume": 713197.0}, {"date": "2022-12-15", "close": 60.34, "volume": 540642.0}, {"date": "2022-12-16", "close": 58.82, "volume": 2127493.0}, {"date": "2022-12-19", "close": 57.15, "volume": 703073.0}, {"date": "2022-12-20", "close": 57.93, "volume": 463113.0}, {"date": "2022-12-21", "close": 59.35, "volume": 677955.0}, {"date": "2022-12-22", "close": 59.23, "volume": 402564.0}, {"date": "2022-12-23", "close": 58.45, "volume": 482890.0}, {"date": "2022-12-27", "close": 58.03, "volume": 384702.0}, {"date": "2022-12-28", "close": 56.75, "volume": 527888.0}, {"date": "2022-12-29", "close": 58.53, "volume": 774088.0}, {"date": "2022-12-30", "close": 58.22, "volume": 474239.0}, {"date": "2023-01-03", "close": 58.94, "volume": 842650.0}, {"date": "2023-01-04", "close": 60.25, "volume": 767641.0}, {"date": "2023-01-05", "close": 60.15, "volume": 850928.0}, {"date": "2023-01-06", "close": 61.18, "volume": 657405.0}, {"date": "2023-01-09", "close": 60.63, "volume": 732489.0}, {"date": "2023-01-10", "close": 61.95, "volume": 568346.0}, {"date": "2023-01-11", "close": 61.84, "volume": 560782.0}, {"date": "2023-01-12", "close": 60.32, "volume": 598792.0}, {"date": "2023-01-13", "close": 59.82, "volume": 542311.0}, {"date": "2023-01-17", "close": 59.43, "volume": 724869.0}, {"date": "2023-01-18", "close": 58.26, "volume": 708296.0}, {"date": "2023-01-19", "close": 56.56, "volume": 930994.0}, {"date": "2023-01-20", "close": 55.75, "volume": 877598.0}, {"date": "2023-01-23", "close": 57.09, "volume": 1194792.0}, {"date": "2023-01-24", "close": 56.89, "volume": 686757.0}, {"date": "2023-01-25", "close": 55.93, "volume": 674864.0}, {"date": "2023-01-26", "close": 56.4, "volume": 458608.0}, {"date": "2023-01-27", "close": 56.9, "volume": 527506.0}, {"date": "2023-01-30", "close": 54.94, "volume": 684451.0}, {"date": "2023-01-31", "close": 55.9, "volume": 774773.0}, {"date": "2023-02-01", "close": 58.17, "volume": 1093429.0}, {"date": "2023-02-02", "close": 59.9, "volume": 1242983.0}, {"date": "2023-02-03", "close": 58.3, "volume": 823702.0}, {"date": "2023-02-06", "close": 57.22, "volume": 575882.0}, {"date": "2023-02-07", "close": 57.99, "volume": 758784.0}, {"date": "2023-02-08", "close": 56.22, "volume": 1081532.0}, {"date": "2023-02-09", "close": 45.94, "volume": 5481761.0}, {"date": "2023-02-10", "close": 44.8, "volume": 2300848.0}, {"date": "2023-02-13", "close": 45.09, "volume": 1550834.0}, {"date": "2023-02-14", "close": 45.48, "volume": 1504448.0}, {"date": "2023-02-15", "close": 46.8, "volume": 1783399.0}, {"date": "2023-02-16", "close": 46.38, "volume": 1115716.0}, {"date": "2023-02-17", "close": 46.45, "volume": 995558.0}, {"date": "2023-02-21", "close": 45.0, "volume": 1064877.0}, {"date": "2023-02-22", "close": 44.35, "volume": 1391389.0}, {"date": "2023-02-23", "close": 43.96, "volume": 962835.0}, {"date": "2023-02-24", "close": 43.87, "volume": 823305.0}, {"date": "2023-02-27", "close": 44.25, "volume": 831098.0}, {"date": "2023-02-28", "close": 43.89, "volume": 1208529.0}, {"date": "2023-03-01", "close": 43.72, "volume": 954147.0}, {"date": "2023-03-02", "close": 44.24, "volume": 858278.0}, {"date": "2023-03-03", "close": 44.73, "volume": 921708.0}, {"date": "2023-03-06", "close": 43.99, "volume": 793891.0}, {"date": "2023-03-07", "close": 43.43, "volume": 792525.0}, {"date": "2023-03-08", "close": 43.18, "volume": 664141.0}, {"date": "2023-03-09", "close": 42.13, "volume": 1695106.0}, {"date": "2023-03-10", "close": 40.75, "volume": 1229542.0}, {"date": "2023-03-13", "close": 40.4, "volume": 1116033.0}, {"date": "2023-03-14", "close": 40.68, "volume": 1820927.0}, {"date": "2023-03-15", "close": 39.95, "volume": 1162849.0}, {"date": "2023-03-16", "close": 39.99, "volume": 1509863.0}, {"date": "2023-03-17", "close": 39.51, "volume": 3620364.0}, {"date": "2023-03-20", "close": 40.01, "volume": 1294999.0}, {"date": "2023-03-21", "close": 41.55, "volume": 1036155.0}, {"date": "2023-03-22", "close": 41.28, "volume": 1384485.0}, {"date": "2023-03-23", "close": 41.6, "volume": 1064344.0}, {"date": "2023-03-24", "close": 42.1, "volume": 1444263.0}, {"date": "2023-03-27", "close": 42.43, "volume": 832799.0}, {"date": "2023-03-28", "close": 41.61, "volume": 760364.0}, {"date": "2023-03-29", "close": 42.49, "volume": 890979.0}, {"date": "2023-03-30", "close": 42.97, "volume": 816643.0}, {"date": "2023-03-31", "close": 44.62, "volume": 936715.0}, {"date": "2023-04-03", "close": 44.47, "volume": 1368669.0}, {"date": "2023-04-04", "close": 44.67, "volume": 1232965.0}, {"date": "2023-04-05", "close": 43.1, "volume": 1319608.0}, {"date": "2023-04-06", "close": 43.53, "volume": 940464.0}, {"date": "2023-04-10", "close": 44.15, "volume": 884230.0}, {"date": "2023-04-11", "close": 44.73, "volume": 789245.0}, {"date": "2023-04-12", "close": 44.62, "volume": 651231.0}, {"date": "2023-04-13", "close": 45.89, "volume": 863657.0}, {"date": "2023-04-14", "close": 46.12, "volume": 1519773.0}, {"date": "2023-04-17", "close": 45.56, "volume": 1320073.0}, {"date": "2023-04-18", "close": 44.18, "volume": 1288063.0}, {"date": "2023-04-19", "close": 44.04, "volume": 1756732.0}, {"date": "2023-04-20", "close": 42.71, "volume": 1020097.0}, {"date": "2023-04-21", "close": 42.98, "volume": 756698.0}, {"date": "2023-04-24", "close": 42.92, "volume": 595291.0}, {"date": "2023-04-25", "close": 40.44, "volume": 992253.0}, {"date": "2023-04-26", "close": 40.75, "volume": 858948.0}, {"date": "2023-04-27", "close": 41.6, "volume": 1037474.0}, {"date": "2023-04-28", "close": 43.49, "volume": 707074.0}, {"date": "2023-05-01", "close": 43.63, "volume": 960609.0}, {"date": "2023-05-02", "close": 42.61, "volume": 909523.0}, {"date": "2023-05-03", "close": 44.01, "volume": 1086007.0}, {"date": "2023-05-04", "close": 44.35, "volume": 701904.0}, {"date": "2023-05-05", "close": 45.59, "volume": 1188993.0}, {"date": "2023-05-08", "close": 45.43, "volume": 1599347.0}, {"date": "2023-05-09", "close": 44.94, "volume": 1400565.0}, {"date": "2023-05-10", "close": 36.45, "volume": 5274555.0}, {"date": "2023-05-11", "close": 41.07, "volume": 2838306.0}, {"date": "2023-05-12", "close": 40.4, "volume": 1268963.0}, {"date": "2023-05-15", "close": 40.63, "volume": 1626168.0}, {"date": "2023-05-16", "close": 39.75, "volume": 664841.0}, {"date": "2023-05-17", "close": 40.49, "volume": 1004037.0}, {"date": "2023-05-18", "close": 42.73, "volume": 937477.0}, {"date": "2023-05-19", "close": 42.6, "volume": 808920.0}, {"date": "2023-05-22", "close": 43.8, "volume": 1091067.0}, {"date": "2023-05-23", "close": 43.42, "volume": 950617.0}, {"date": "2023-05-24", "close": 41.7, "volume": 1036336.0}, {"date": "2023-05-25", "close": 41.51, "volume": 709829.0}, {"date": "2023-05-26", "close": 42.67, "volume": 649666.0}, {"date": "2023-05-30", "close": 43.5, "volume": 672389.0}, {"date": "2023-05-31", "close": 43.25, "volume": 919817.0}, {"date": "2023-06-01", "close": 43.53, "volume": 670417.0}, {"date": "2023-06-02", "close": 44.21, "volume": 685157.0}, {"date": "2023-06-05", "close": 43.07, "volume": 743282.0}, {"date": "2023-06-06", "close": 44.72, "volume": 630865.0}, {"date": "2023-06-07", "close": 45.98, "volume": 648036.0}, {"date": "2023-06-08", "close": 45.43, "volume": 657286.0}, {"date": "2023-06-09", "close": 45.13, "volume": 713098.0}, {"date": "2023-06-12", "close": 46.44, "volume": 802628.0}, {"date": "2023-06-13", "close": 45.96, "volume": 622754.0}, {"date": "2023-06-14", "close": 45.26, "volume": 966616.0}, {"date": "2023-06-15", "close": 46.31, "volume": 3478806.0}, {"date": "2023-06-16", "close": 46.02, "volume": 2012571.0}, {"date": "2023-06-20", "close": 46.31, "volume": 2701624.0}, {"date": "2023-06-21", "close": 45.39, "volume": 927944.0}, {"date": "2023-06-22", "close": 44.58, "volume": 937324.0}, {"date": "2023-06-23", "close": 43.67, "volume": 941411.0}, {"date": "2023-06-26", "close": 44.14, "volume": 775893.0}, {"date": "2023-06-27", "close": 44.83, "volume": 1480670.0}, {"date": "2023-06-28", "close": 46.04, "volume": 1082501.0}, {"date": "2023-06-29", "close": 46.35, "volume": 442815.0}, {"date": "2023-06-30", "close": 46.68, "volume": 425348.0}, {"date": "2023-07-03", "close": 46.05, "volume": 227127.0}, {"date": "2023-07-05", "close": 45.78, "volume": 2177726.0}, {"date": "2023-07-06", "close": 44.99, "volume": 610668.0}, {"date": "2023-07-07", "close": 45.7, "volume": 1652437.0}, {"date": "2023-07-10", "close": 47.97, "volume": 1065578.0}, {"date": "2023-07-11", "close": 48.45, "volume": 823699.0}, {"date": "2023-07-12", "close": 49.37, "volume": 963679.0}, {"date": "2023-07-13", "close": 44.47, "volume": 2343289.0}, {"date": "2023-07-14", "close": 45.09, "volume": 983026.0}, {"date": "2023-07-17", "close": 44.99, "volume": 1520349.0}, {"date": "2023-07-18", "close": 44.7, "volume": 1181238.0}, {"date": "2023-07-19", "close": 45.48, "volume": 1130634.0}, {"date": "2023-07-20", "close": 44.08, "volume": 641729.0}, {"date": "2023-07-21", "close": 45.75, "volume": 736880.0}, {"date": "2023-07-24", "close": 46.88, "volume": 993340.0}, {"date": "2023-07-25", "close": 46.46, "volume": 477272.0}, {"date": "2023-07-26", "close": 47.35, "volume": 664377.0}, {"date": "2023-07-27", "close": 46.18, "volume": 658908.0}, {"date": "2023-07-28", "close": 46.96, "volume": 739603.0}, {"date": "2023-07-31", "close": 46.98, "volume": 488814.0}, {"date": "2023-08-01", "close": 46.12, "volume": 625810.0}, {"date": "2023-08-02", "close": 46.15, "volume": 694223.0}, {"date": "2023-08-03", "close": 46.34, "volume": 488251.0}, {"date": "2023-08-04", "close": 47.54, "volume": 905052.0}, {"date": "2023-08-07", "close": 47.43, "volume": 665399.0}, {"date": "2023-08-08", "close": 48.0, "volume": 1175599.0}, {"date": "2023-08-09", "close": 57.76, "volume": 3887987.0}, {"date": "2023-08-10", "close": 55.7, "volume": 1256119.0}, {"date": "2023-08-11", "close": 56.15, "volume": 834134.0}, {"date": "2023-08-14", "close": 56.07, "volume": 772180.0}, {"date": "2023-08-15", "close": 56.97, "volume": 1412160.0}, {"date": "2023-08-16", "close": 55.12, "volume": 599972.0}, {"date": "2023-08-17", "close": 54.78, "volume": 748382.0}, {"date": "2023-08-18", "close": 55.29, "volume": 501448.0}, {"date": "2023-08-21", "close": 55.63, "volume": 423328.0}, {"date": "2023-08-22", "close": 55.38, "volume": 484402.0}, {"date": "2023-08-23", "close": 55.77, "volume": 498457.0}, {"date": "2023-08-24", "close": 54.83, "volume": 649556.0}, {"date": "2023-08-25", "close": 54.67, "volume": 714922.0}, {"date": "2023-08-28", "close": 53.8, "volume": 616518.0}, {"date": "2023-08-29", "close": 55.33, "volume": 639611.0}, {"date": "2023-08-30", "close": 56.58, "volume": 914467.0}, {"date": "2023-08-31", "close": 56.43, "volume": 605736.0}, {"date": "2023-09-01", "close": 56.49, "volume": 415169.0}, {"date": "2023-09-05", "close": 54.07, "volume": 929918.0}, {"date": "2023-09-06", "close": 53.46, "volume": 688903.0}, {"date": "2023-09-07", "close": 52.64, "volume": 794974.0}, {"date": "2023-09-08", "close": 52.17, "volume": 803375.0}, {"date": "2023-09-11", "close": 52.05, "volume": 431450.0}, {"date": "2023-09-12", "close": 50.66, "volume": 641496.0}, {"date": "2023-09-13", "close": 50.82, "volume": 647716.0}, {"date": "2023-09-14", "close": 50.77, "volume": 621909.0}, {"date": "2023-09-15", "close": 51.1, "volume": 3892879.0}, {"date": "2023-09-18", "close": 50.81, "volume": 1241939.0}, {"date": "2023-09-19", "close": 49.34, "volume": 852896.0}, {"date": "2023-09-20", "close": 49.61, "volume": 465878.0}, {"date": "2023-09-21", "close": 48.66, "volume": 507054.0}, {"date": "2023-09-22", "close": 48.24, "volume": 499788.0}, {"date": "2023-09-25", "close": 48.54, "volume": 506488.0}, {"date": "2023-09-26", "close": 47.9, "volume": 717843.0}, {"date": "2023-09-27", "close": 47.9, "volume": 1165895.0}, {"date": "2023-09-28", "close": 49.57, "volume": 1297666.0}, {"date": "2023-09-29", "close": 50.19, "volume": 1277765.0}, {"date": "2023-10-02", "close": 49.77, "volume": 766090.0}, {"date": "2023-10-03", "close": 48.88, "volume": 527010.0}, {"date": "2023-10-04", "close": 49.46, "volume": 572455.0}, {"date": "2023-10-05", "close": 49.5, "volume": 676924.0}, {"date": "2023-10-06", "close": 49.6, "volume": 637398.0}, {"date": "2023-10-09", "close": 50.28, "volume": 785951.0}, {"date": "2023-10-10", "close": 51.41, "volume": 569800.0}, {"date": "2023-10-11", "close": 51.46, "volume": 794090.0}, {"date": "2023-10-12", "close": 50.52, "volume": 886815.0}, {"date": "2023-10-13", "close": 50.03, "volume": 521336.0}, {"date": "2023-10-16", "close": 49.82, "volume": 659301.0}, {"date": "2023-10-17", "close": 52.09, "volume": 761754.0}, {"date": "2023-10-18", "close": 50.68, "volume": 549991.0}, {"date": "2023-10-19", "close": 50.06, "volume": 483265.0}, {"date": "2023-10-20", "close": 49.61, "volume": 493039.0}, {"date": "2023-10-23", "close": 49.04, "volume": 285223.0}, {"date": "2023-10-24", "close": 50.49, "volume": 472679.0}, {"date": "2023-10-25", "close": 47.54, "volume": 473713.0}, {"date": "2023-10-26", "close": 47.84, "volume": 452671.0}, {"date": "2023-10-27", "close": 46.37, "volume": 357065.0}, {"date": "2023-10-30", "close": 44.02, "volume": 647520.0}, {"date": "2023-10-31", "close": 45.45, "volume": 470709.0}, {"date": "2023-11-01", "close": 45.33, "volume": 634363.0}, {"date": "2023-11-02", "close": 47.48, "volume": 392207.0}, {"date": "2023-11-03", "close": 49.77, "volume": 396352.0}, {"date": "2023-11-06", "close": 48.71, "volume": 478513.0}, {"date": "2023-11-07", "close": 49.16, "volume": 440300.0}, {"date": "2023-11-08", "close": 48.74, "volume": 317766.0}, {"date": "2023-11-09", "close": 47.04, "volume": 485035.0}, {"date": "2023-11-10", "close": 47.53, "volume": 506003.0}, {"date": "2023-11-13", "close": 47.81, "volume": 722384.0}, {"date": "2023-11-14", "close": 54.45, "volume": 2251620.0}, {"date": "2023-11-15", "close": 54.13, "volume": 1054334.0}, {"date": "2023-11-16", "close": 54.57, "volume": 725602.0}, {"date": "2023-11-17", "close": 55.16, "volume": 554757.0}, {"date": "2023-11-20", "close": 56.01, "volume": 476556.0}, {"date": "2023-11-21", "close": 57.01, "volume": 549515.0}, {"date": "2023-11-22", "close": 57.35, "volume": 547156.0}, {"date": "2023-11-24", "close": 57.66, "volume": 231185.0}, {"date": "2023-11-27", "close": 57.15, "volume": 430599.0}, {"date": "2023-11-28", "close": 56.82, "volume": 383774.0}, {"date": "2023-11-29", "close": 56.38, "volume": 384125.0}, {"date": "2023-11-30", "close": 56.37, "volume": 493968.0}, {"date": "2023-12-01", "close": 57.96, "volume": 452114.0}, {"date": "2023-12-04", "close": 58.32, "volume": 427364.0}, {"date": "2023-12-05", "close": 56.95, "volume": 354074.0}, {"date": "2023-12-06", "close": 57.65, "volume": 313749.0}, {"date": "2023-12-07", "close": 58.24, "volume": 308224.0}, {"date": "2023-12-08", "close": 57.6, "volume": 282404.0}, {"date": "2023-12-11", "close": 59.19, "volume": 420493.0}, {"date": "2023-12-12", "close": 58.6, "volume": 333278.0}, {"date": "2023-12-13", "close": 60.46, "volume": 555749.0}, {"date": "2023-12-14", "close": 62.28, "volume": 665844.0}, {"date": "2023-12-15", "close": 62.0, "volume": 1547066.0}, {"date": "2023-12-18", "close": 61.83, "volume": 476537.0}, {"date": "2023-12-19", "close": 63.82, "volume": 814511.0}, {"date": "2023-12-20", "close": 62.54, "volume": 556794.0}, {"date": "2023-12-21", "close": 64.35, "volume": 549984.0}, {"date": "2023-12-22", "close": 64.49, "volume": 287243.0}, {"date": "2023-12-26", "close": 65.76, "volume": 224081.0}, {"date": "2023-12-27", "close": 66.3, "volume": 243713.0}, {"date": "2023-12-28", "close": 66.26, "volume": 281206.0}, {"date": "2023-12-29", "close": 65.14, "volume": 275867.0}, {"date": "2024-01-02", "close": 64.86, "volume": 313288.0}, {"date": "2024-01-03", "close": 61.95, "volume": 404557.0}, {"date": "2024-01-04", "close": 62.76, "volume": 439974.0}, {"date": "2024-01-05", "close": 64.3, "volume": 669566.0}, {"date": "2024-01-08", "close": 64.6, "volume": 258308.0}, {"date": "2024-01-09", "close": 64.71, "volume": 272466.0}, {"date": "2024-01-10", "close": 64.66, "volume": 217003.0}, {"date": "2024-01-11", "close": 63.96, "volume": 339751.0}, {"date": "2024-01-12", "close": 65.14, "volume": 242389.0}, {"date": "2024-01-16", "close": 65.7, "volume": 336755.0}, {"date": "2024-01-17", "close": 64.56, "volume": 363142.0}, {"date": "2024-01-18", "close": 66.09, "volume": 301001.0}, {"date": "2024-01-19", "close": 67.41, "volume": 293822.0}, {"date": "2024-01-22", "close": 67.26, "volume": 421803.0}, {"date": "2024-01-23", "close": 66.55, "volume": 251825.0}, {"date": "2024-01-24", "close": 65.14, "volume": 337935.0}, {"date": "2024-01-25", "close": 65.36, "volume": 286502.0}, {"date": "2024-01-26", "close": 65.5, "volume": 304011.0}, {"date": "2024-01-29", "close": 67.51, "volume": 258072.0}, {"date": "2024-01-30", "close": 67.43, "volume": 261891.0}, {"date": "2024-01-31", "close": 65.2, "volume": 593284.0}, {"date": "2024-02-01", "close": 66.13, "volume": 487580.0}, {"date": "2024-02-02", "close": 66.1, "volume": 287867.0}, {"date": "2024-02-05", "close": 65.63, "volume": 311547.0}, {"date": "2024-02-06", "close": 66.72, "volume": 431757.0}, {"date": "2024-02-07", "close": 65.05, "volume": 744356.0}, {"date": "2024-02-08", "close": 64.04, "volume": 655520.0}, {"date": "2024-02-09", "close": 65.13, "volume": 481036.0}, {"date": "2024-02-12", "close": 65.93, "volume": 294141.0}, {"date": "2024-02-13", "close": 63.84, "volume": 482222.0}, {"date": "2024-02-14", "close": 65.61, "volume": 341617.0}, {"date": "2024-02-15", "close": 64.66, "volume": 315767.0}, {"date": "2024-02-16", "close": 64.16, "volume": 319386.0}, {"date": "2024-02-20", "close": 64.11, "volume": 384828.0}, {"date": "2024-02-21", "close": 63.32, "volume": 550237.0}, {"date": "2024-02-22", "close": 63.38, "volume": 450834.0}, {"date": "2024-02-23", "close": 63.37, "volume": 508386.0}, {"date": "2024-02-26", "close": 64.34, "volume": 392163.0}, {"date": "2024-02-27", "close": 65.11, "volume": 303372.0}, {"date": "2024-02-28", "close": 65.21, "volume": 451162.0}, {"date": "2024-02-29", "close": 65.15, "volume": 479438.0}, {"date": "2024-03-01", "close": 67.3, "volume": 348768.0}, {"date": "2024-03-04", "close": 66.11, "volume": 393679.0}, {"date": "2024-03-05", "close": 65.14, "volume": 370254.0}, {"date": "2024-03-06", "close": 64.91, "volume": 365584.0}, {"date": "2024-03-07", "close": 67.14, "volume": 358618.0}, {"date": "2024-03-08", "close": 65.39, "volume": 291959.0}, {"date": "2024-03-11", "close": 65.14, "volume": 317894.0}, {"date": "2024-03-12", "close": 64.69, "volume": 363419.0}, {"date": "2024-03-13", "close": 64.11, "volume": 407708.0}, {"date": "2024-03-14", "close": 59.26, "volume": 790328.0}, {"date": "2024-03-15", "close": 59.51, "volume": 1951059.0}, {"date": "2024-03-18", "close": 58.18, "volume": 758228.0}, {"date": "2024-03-19", "close": 58.7, "volume": 708555.0}, {"date": "2024-03-20", "close": 58.69, "volume": 562878.0}, {"date": "2024-03-21", "close": 59.23, "volume": 396843.0}, {"date": "2024-03-22", "close": 59.31, "volume": 516466.0}, {"date": "2024-03-25", "close": 57.82, "volume": 393058.0}, {"date": "2024-03-26", "close": 58.39, "volume": 346623.0}, {"date": "2024-03-27", "close": 59.43, "volume": 331851.0}, {"date": "2024-03-28", "close": 60.28, "volume": 367329.0}, {"date": "2024-04-01", "close": 59.04, "volume": 484671.0}, {"date": "2024-04-02", "close": 58.82, "volume": 377049.0}, {"date": "2024-04-03", "close": 59.01, "volume": 275816.0}, {"date": "2024-04-04", "close": 58.17, "volume": 287339.0}, {"date": "2024-04-05", "close": 57.48, "volume": 449170.0}, {"date": "2024-04-08", "close": 56.72, "volume": 634417.0}, {"date": "2024-04-09", "close": 57.81, "volume": 490798.0}, {"date": "2024-04-10", "close": 56.33, "volume": 378933.0}, {"date": "2024-04-11", "close": 56.39, "volume": 355433.0}, {"date": "2024-04-12", "close": 54.75, "volume": 335694.0}, {"date": "2024-04-15", "close": 53.55, "volume": 447565.0}, {"date": "2024-04-16", "close": 52.18, "volume": 562362.0}, {"date": "2024-04-17", "close": 51.17, "volume": 434851.0}, {"date": "2024-04-18", "close": 50.49, "volume": 424614.0}, {"date": "2024-04-19", "close": 50.65, "volume": 436782.0}, {"date": "2024-04-22", "close": 50.91, "volume": 409764.0}, {"date": "2024-04-23", "close": 52.54, "volume": 479063.0}, {"date": "2024-04-24", "close": 52.09, "volume": 357607.0}, {"date": "2024-04-25", "close": 51.5, "volume": 347035.0}, {"date": "2024-04-26", "close": 52.18, "volume": 282124.0}, {"date": "2024-04-29", "close": 53.21, "volume": 458118.0}, {"date": "2024-04-30", "close": 52.46, "volume": 324122.0}, {"date": "2024-05-01", "close": 52.1, "volume": 441127.0}, {"date": "2024-05-02", "close": 52.57, "volume": 430078.0}, {"date": "2024-05-03", "close": 53.42, "volume": 373424.0}, {"date": "2024-05-06", "close": 55.35, "volume": 535368.0}, {"date": "2024-05-07", "close": 55.13, "volume": 553395.0}, {"date": "2024-05-08", "close": 54.07, "volume": 823076.0}, {"date": "2024-05-09", "close": 52.51, "volume": 1343192.0}, {"date": "2024-05-10", "close": 51.6, "volume": 588713.0}, {"date": "2024-05-13", "close": 51.34, "volume": 480476.0}, {"date": "2024-05-14", "close": 51.25, "volume": 581366.0}, {"date": "2024-05-15", "close": 51.6, "volume": 478109.0}, {"date": "2024-05-16", "close": 51.34, "volume": 364270.0}, {"date": "2024-05-17", "close": 50.87, "volume": 388789.0}, {"date": "2024-05-20", "close": 51.48, "volume": 422335.0}, {"date": "2024-05-21", "close": 51.55, "volume": 490722.0}, {"date": "2024-05-22", "close": 51.01, "volume": 448205.0}, {"date": "2024-05-23", "close": 50.27, "volume": 398446.0}, {"date": "2024-05-24", "close": 50.94, "volume": 378754.0}, {"date": "2024-05-28", "close": 51.08, "volume": 444695.0}, {"date": "2024-05-29", "close": 50.9, "volume": 377051.0}, {"date": "2024-05-30", "close": 50.95, "volume": 532396.0}, {"date": "2024-05-31", "close": 50.51, "volume": 635080.0}, {"date": "2024-06-03", "close": 50.95, "volume": 392807.0}, {"date": "2024-06-04", "close": 50.3, "volume": 358464.0}, {"date": "2024-06-05", "close": 52.58, "volume": 862511.0}, {"date": "2024-06-06", "close": 53.3, "volume": 716666.0}, {"date": "2024-06-07", "close": 53.95, "volume": 564768.0}, {"date": "2024-06-10", "close": 54.94, "volume": 580321.0}, {"date": "2024-06-11", "close": 54.95, "volume": 494374.0}, {"date": "2024-06-12", "close": 56.21, "volume": 396025.0}, {"date": "2024-06-13", "close": 54.76, "volume": 383233.0}, {"date": "2024-06-14", "close": 53.91, "volume": 449923.0}, {"date": "2024-06-17", "close": 54.29, "volume": 473905.0}, {"date": "2024-06-18", "close": 56.03, "volume": 743713.0}, {"date": "2024-06-20", "close": 56.73, "volume": 721441.0}, {"date": "2024-06-21", "close": 56.67, "volume": 1010304.0}, {"date": "2024-06-24", "close": 54.96, "volume": 660735.0}, {"date": "2024-06-25", "close": 54.12, "volume": 635830.0}, {"date": "2024-06-26", "close": 54.1, "volume": 440962.0}, {"date": "2024-06-27", "close": 52.1, "volume": 555870.0}, {"date": "2024-06-28", "close": 52.62, "volume": 969075.0}, {"date": "2024-07-01", "close": 51.04, "volume": 506508.0}, {"date": "2024-07-02", "close": 51.53, "volume": 419712.0}, {"date": "2024-07-03", "close": 51.95, "volume": 323307.0}, {"date": "2024-07-05", "close": 52.26, "volume": 373090.0}, {"date": "2024-07-08", "close": 52.45, "volume": 403907.0}, {"date": "2024-07-09", "close": 51.69, "volume": 390316.0}, {"date": "2024-07-10", "close": 50.53, "volume": 521505.0}, {"date": "2024-07-11", "close": 52.82, "volume": 734747.0}, {"date": "2024-07-12", "close": 53.67, "volume": 407194.0}, {"date": "2024-07-15", "close": 53.39, "volume": 431285.0}, {"date": "2024-07-16", "close": 57.19, "volume": 450235.0}, {"date": "2024-07-17", "close": 55.27, "volume": 442567.0}, {"date": "2024-07-18", "close": 53.83, "volume": 401883.0}, {"date": "2024-07-19", "close": 53.44, "volume": 452569.0}, {"date": "2024-07-22", "close": 57.77, "volume": 430611.0}, {"date": "2024-07-23", "close": 58.05, "volume": 365573.0}, {"date": "2024-07-24", "close": 56.99, "volume": 380801.0}, {"date": "2024-07-25", "close": 59.12, "volume": 503694.0}, {"date": "2024-07-26", "close": 60.22, "volume": 292194.0}, {"date": "2024-07-29", "close": 60.65, "volume": 377714.0}, {"date": "2024-07-30", "close": 61.99, "volume": 375187.0}, {"date": "2024-07-31", "close": 62.29, "volume": 525603.0}, {"date": "2024-08-01", "close": 59.86, "volume": 553006.0}, {"date": "2024-08-02", "close": 56.74, "volume": 473569.0}, {"date": "2024-08-05", "close": 55.88, "volume": 569427.0}, {"date": "2024-08-06", "close": 58.34, "volume": 663744.0}, {"date": "2024-08-07", "close": 53.13, "volume": 760701.0}, {"date": "2024-08-08", "close": 55.89, "volume": 579364.0}, {"date": "2024-08-09", "close": 55.27, "volume": 578253.0}, {"date": "2024-08-12", "close": 54.4, "volume": 377177.0}, {"date": "2024-08-13", "close": 54.31, "volume": 496847.0}, {"date": "2024-08-14", "close": 50.54, "volume": 496802.0}, {"date": "2024-08-15", "close": 51.65, "volume": 827081.0}, {"date": "2024-08-16", "close": 50.39, "volume": 724026.0}, {"date": "2024-08-19", "close": 50.45, "volume": 581810.0}, {"date": "2024-08-20", "close": 49.9, "volume": 542799.0}, {"date": "2024-08-21", "close": 49.4, "volume": 597655.0}, {"date": "2024-08-22", "close": 47.8, "volume": 786896.0}, {"date": "2024-08-23", "close": 49.24, "volume": 746670.0}, {"date": "2024-08-26", "close": 49.58, "volume": 759779.0}, {"date": "2024-08-27", "close": 49.11, "volume": 545923.0}, {"date": "2024-08-28", "close": 48.67, "volume": 493824.0}, {"date": "2024-08-29", "close": 49.31, "volume": 584058.0}, {"date": "2024-08-30", "close": 49.52, "volume": 485423.0}, {"date": "2024-09-03", "close": 47.89, "volume": 547077.0}, {"date": "2024-09-04", "close": 47.25, "volume": 529338.0}, {"date": "2024-09-05", "close": 47.26, "volume": 584945.0}, {"date": "2024-09-06", "close": 47.81, "volume": 674056.0}, {"date": "2024-09-09", "close": 46.15, "volume": 862389.0}, {"date": "2024-09-10", "close": 45.84, "volume": 1030383.0}, {"date": "2024-09-11", "close": 46.09, "volume": 869006.0}, {"date": "2024-09-12", "close": 46.92, "volume": 765310.0}, {"date": "2024-09-13", "close": 48.52, "volume": 717200.0}, {"date": "2024-09-16", "close": 48.04, "volume": 885785.0}, {"date": "2024-09-17", "close": 49.08, "volume": 599690.0}, {"date": "2024-09-18", "close": 49.33, "volume": 664109.0}, {"date": "2024-09-19", "close": 49.5, "volume": 711897.0}, {"date": "2024-09-20", "close": 49.27, "volume": 1924379.0}, {"date": "2024-09-23", "close": 49.09, "volume": 537406.0}, {"date": "2024-09-24", "close": 48.98, "volume": 470589.0}, {"date": "2024-09-25", "close": 46.785, "volume": 649026.0}, {"date": "2024-09-26", "close": 49.18, "volume": 602193.0}, {"date": "2024-09-27", "close": 49.38, "volume": 304025.0}, {"date": "2024-09-30", "close": 48.44, "volume": 558273.0}, {"date": "2024-10-01", "close": 47.5, "volume": 360185.0}, {"date": "2024-10-02", "close": 47.72, "volume": 337892.0}, {"date": "2024-10-03", "close": 47.44, "volume": 272010.0}, {"date": "2024-10-04", "close": 48.27, "volume": 237866.0}, {"date": "2024-10-07", "close": 47.27, "volume": 339501.0}, {"date": "2024-10-08", "close": 45.69, "volume": 390489.0}, {"date": "2024-10-09", "close": 44.56, "volume": 888417.0}, {"date": "2024-10-10", "close": 44.4, "volume": 352176.0}, {"date": "2024-10-11", "close": 45.29, "volume": 348015.0}, {"date": "2024-10-14", "close": 45.51, "volume": 280360.0}, {"date": "2024-10-15", "close": 45.0, "volume": 301925.0}, {"date": "2024-10-16", "close": 43.98, "volume": 303138.0}, {"date": "2024-10-17", "close": 43.51, "volume": 364537.0}, {"date": "2024-10-18", "close": 44.14, "volume": 285304.0}, {"date": "2024-10-21", "close": 43.74, "volume": 358301.0}, {"date": "2024-10-22", "close": 43.64, "volume": 496252.0}, {"date": "2024-10-23", "close": 41.53, "volume": 458945.0}, {"date": "2024-10-24", "close": 40.82, "volume": 514925.0}, {"date": "2024-10-25", "close": 40.87, "volume": 283060.0}, {"date": "2024-10-28", "close": 41.91, "volume": 398816.0}, {"date": "2024-10-29", "close": 41.79, "volume": 276428.0}, {"date": "2024-10-30", "close": 42.11, "volume": 316367.0}, {"date": "2024-10-31", "close": 41.09, "volume": 407058.0}, {"date": "2024-11-01", "close": 41.22, "volume": 497990.0}, {"date": "2024-11-04", "close": 44.9, "volume": 795959.0}, {"date": "2024-11-05", "close": 46.165, "volume": 601489.0}, {"date": "2024-11-06", "close": 46.52, "volume": 509800.0}, {"date": "2024-11-07", "close": 45.5, "volume": 432600.0}, {"date": "2024-11-08", "close": 44.78, "volume": 350959.0}, {"date": "2024-11-11", "close": 45.84, "volume": 602150.0}, {"date": "2024-11-12", "close": 45.99, "volume": 877171.0}, {"date": "2024-11-13", "close": 44.51, "volume": 1193682.0}, {"date": "2024-11-14", "close": 42.625, "volume": 770448.0}, {"date": "2024-11-15", "close": 41.51, "volume": 525163.0}, {"date": "2024-11-18", "close": 40.37, "volume": 1097046.0}, {"date": "2024-11-19", "close": 40.91, "volume": 668527.0}, {"date": "2024-11-20", "close": 44.65, "volume": 1942916.0}, {"date": "2024-11-21", "close": 45.53, "volume": 1347001.0}, {"date": "2024-11-22", "close": 45.16, "volume": 10017820.0}, {"date": "2024-11-25", "close": 45.58, "volume": 1459101.0}, {"date": "2024-11-26", "close": 45.76, "volume": 802511.0}, {"date": "2024-11-27", "close": 47.11, "volume": 557643.0}, {"date": "2024-11-29", "close": 46.21, "volume": 445381.0}, {"date": "2024-12-02", "close": 47.21, "volume": 655388.0}, {"date": "2024-12-03", "close": 46.97, "volume": 585577.0}, {"date": "2024-12-04", "close": 46.93, "volume": 589407.0}, {"date": "2024-12-05", "close": 45.0, "volume": 784449.0}, {"date": "2024-12-06", "close": 45.59, "volume": 352481.0}, {"date": "2024-12-09", "close": 46.84, "volume": 478360.0}, {"date": "2024-12-10", "close": 46.36, "volume": 326105.0}, {"date": "2024-12-11", "close": 45.91, "volume": 347150.0}, {"date": "2024-12-12", "close": 45.94, "volume": 385755.0}, {"date": "2024-12-13", "close": 44.93, "volume": 561708.0}, {"date": "2024-12-16", "close": 44.49, "volume": 610025.0}, {"date": "2024-12-17", "close": 46.31, "volume": 761052.0}, {"date": "2024-12-18", "close": 49.65, "volume": 1745494.0}, {"date": "2024-12-19", "close": 49.5, "volume": 1249675.0}, {"date": "2024-12-20", "close": 50.43, "volume": 2585548.0}, {"date": "2024-12-23", "close": 50.03, "volume": 538269.0}, {"date": "2024-12-24", "close": 50.25, "volume": 180947.0}, {"date": "2024-12-26", "close": 51.57, "volume": 326083.0}, {"date": "2024-12-27", "close": 51.3, "volume": 262923.0}, {"date": "2024-12-30", "close": 49.95, "volume": 389599.0}, {"date": "2024-12-31", "close": 50.0, "volume": 328221.0}, {"date": "2025-01-02", "close": 50.04, "volume": 315742.0}, {"date": "2025-01-03", "close": 50.52, "volume": 490845.0}, {"date": "2025-01-06", "close": 51.89, "volume": 517047.0}, {"date": "2025-01-07", "close": 51.92, "volume": 381734.0}, {"date": "2025-01-08", "close": 51.81, "volume": 367546.0}, {"date": "2025-01-10", "close": 51.7, "volume": 426915.0}, {"date": "2025-01-13", "close": 52.27, "volume": 394478.0}, {"date": "2025-01-14", "close": 51.44, "volume": 358106.0}, {"date": "2025-01-15", "close": 52.3, "volume": 359150.0}, {"date": "2025-01-16", "close": 53.0, "volume": 319590.0}, {"date": "2025-01-17", "close": 52.63, "volume": 372100.0}, {"date": "2025-01-21", "close": 53.83, "volume": 456870.0}, {"date": "2025-01-22", "close": 53.98, "volume": 391331.0}, {"date": "2025-01-23", "close": 54.75, "volume": 465399.0}, {"date": "2025-01-24", "close": 54.16, "volume": 301888.0}, {"date": "2025-01-27", "close": 54.49, "volume": 401787.0}, {"date": "2025-01-28", "close": 54.25, "volume": 321538.0}, {"date": "2025-01-29", "close": 53.4, "volume": 503738.0}, {"date": "2025-01-30", "close": 53.91, "volume": 399181.0}, {"date": "2025-01-31", "close": 54.05, "volume": 551267.0}, {"date": "2025-02-03", "close": 52.09, "volume": 452417.0}, {"date": "2025-02-04", "close": 51.97, "volume": 822324.0}, {"date": "2025-02-05", "close": 53.76, "volume": 838101.0}, {"date": "2025-02-06", "close": 54.04, "volume": 550601.0}, {"date": "2025-02-07", "close": 52.32, "volume": 611342.0}, {"date": "2025-02-10", "close": 47.51, "volume": 1126587.0}, {"date": "2025-02-11", "close": 45.86, "volume": 768674.0}, {"date": "2025-02-12", "close": 45.32, "volume": 437595.0}, {"date": "2025-02-13", "close": 45.105, "volume": 445360.0}, {"date": "2025-02-14", "close": 45.41, "volume": 419380.0}, {"date": "2025-02-18", "close": 44.4, "volume": 583861.0}, {"date": "2025-02-19", "close": 45.42, "volume": 589727.0}, {"date": "2025-02-20", "close": 44.78, "volume": 377793.0}, {"date": "2025-02-21", "close": 44.75, "volume": 423124.0}, {"date": "2025-02-24", "close": 45.58, "volume": 505885.0}, {"date": "2025-02-25", "close": 46.89, "volume": 694804.0}, {"date": "2025-02-26", "close": 47.04, "volume": 609385.0}, {"date": "2025-02-27", "close": 42.94, "volume": 1027581.0}, {"date": "2025-02-28", "close": 43.62, "volume": 603892.0}, {"date": "2025-03-03", "close": 41.11, "volume": 649213.0}, {"date": "2025-03-04", "close": 41.07, "volume": 812659.0}, {"date": "2025-03-05", "close": 40.94, "volume": 449412.0}, {"date": "2025-03-06", "close": 41.11, "volume": 625101.0}, {"date": "2025-03-07", "close": 43.68, "volume": 810259.0}, {"date": "2025-03-10", "close": 43.5, "volume": 1078048.0}, {"date": "2025-03-11", "close": 40.62, "volume": 713614.0}, {"date": "2025-03-12", "close": 38.2, "volume": 1003781.0}, {"date": "2025-03-13", "close": 36.56, "volume": 951914.0}, {"date": "2025-03-14", "close": 36.8, "volume": 778580.0}, {"date": "2025-03-17", "close": 37.47, "volume": 978190.0}, {"date": "2025-03-18", "close": 36.68, "volume": 596604.0}, {"date": "2025-03-19", "close": 36.78, "volume": 713536.0}, {"date": "2025-03-20", "close": 37.79, "volume": 633647.0}, {"date": "2025-03-21", "close": 37.43, "volume": 1247448.0}, {"date": "2025-03-24", "close": 38.23, "volume": 438001.0}, {"date": "2025-03-25", "close": 37.15, "volume": 411751.0}, {"date": "2025-03-26", "close": 36.41, "volume": 444515.0}, {"date": "2025-03-27", "close": 35.52, "volume": 730905.0}, {"date": "2025-03-28", "close": 34.61, "volume": 688073.0}, {"date": "2025-03-31", "close": 34.64, "volume": 767341.0}, {"date": "2025-04-01", "close": 34.12, "volume": 442467.0}, {"date": "2025-04-02", "close": 35.41, "volume": 557827.0}, {"date": "2025-04-03", "close": 31.3, "volume": 687544.0}, {"date": "2025-04-04", "close": 29.12, "volume": 1065724.0}, {"date": "2025-04-07", "close": 29.1, "volume": 1219164.0}, {"date": "2025-04-08", "close": 26.59, "volume": 1596346.0}, {"date": "2025-04-09", "close": 29.61, "volume": 1376443.0}, {"date": "2025-04-10", "close": 26.535, "volume": 1128176.0}, {"date": "2025-04-11", "close": 26.71, "volume": 1112088.0}, {"date": "2025-04-14", "close": 27.62, "volume": 1090465.0}, {"date": "2025-04-15", "close": 25.91, "volume": 788213.0}, {"date": "2025-04-16", "close": 25.5, "volume": 846121.0}, {"date": "2025-04-17", "close": 25.25, "volume": 881589.0}, {"date": "2025-04-21", "close": 25.03, "volume": 1062812.0}, {"date": "2025-04-22", "close": 25.05, "volume": 859499.0}, {"date": "2025-04-23", "close": 25.8, "volume": 770407.0}, {"date": "2025-04-24", "close": 27.13, "volume": 721692.0}, {"date": "2025-04-25", "close": 26.73, "volume": 603265.0}, {"date": "2025-04-28", "close": 27.02, "volume": 719099.0}, {"date": "2025-04-29", "close": 26.61, "volume": 651235.0}, {"date": "2025-04-30", "close": 26.34, "volume": 750609.0}, {"date": "2025-05-01", "close": 26.23, "volume": 789087.0}, {"date": "2025-05-02", "close": 26.96, "volume": 774940.0}, {"date": "2025-05-05", "close": 26.2, "volume": 844517.0}, {"date": "2025-05-06", "close": 25.42, "volume": 1003215.0}, {"date": "2025-05-07", "close": 25.26, "volume": 2482461.0}, {"date": "2025-05-08", "close": 27.71, "volume": 1803221.0}, {"date": "2025-05-09", "close": 26.77, "volume": 1033874.0}, {"date": "2025-05-12", "close": 28.3, "volume": 1220697.0}, {"date": "2025-05-13", "close": 27.9, "volume": 962971.0}, {"date": "2025-05-14", "close": 26.94, "volume": 773515.0}, {"date": "2025-05-15", "close": 26.71, "volume": 976302.0}, {"date": "2025-05-16", "close": 27.47, "volume": 950579.0}, {"date": "2025-05-19", "close": 27.12, "volume": 779940.0}, {"date": "2025-05-20", "close": 28.27, "volume": 1132444.0}, {"date": "2025-05-21", "close": 27.48, "volume": 1165839.0}, {"date": "2025-05-22", "close": 28.03, "volume": 1217528.0}, {"date": "2025-05-23", "close": 27.0, "volume": 866008.0}, {"date": "2025-05-27", "close": 27.72, "volume": 1113402.0}, {"date": "2025-05-28", "close": 27.1, "volume": 678379.0}, {"date": "2025-05-29", "close": 27.33, "volume": 845028.0}, {"date": "2025-05-30", "close": 26.72, "volume": 716914.0}, {"date": "2025-06-02", "close": 26.63, "volume": 876805.0}, {"date": "2025-06-03", "close": 28.36, "volume": 867342.0}, {"date": "2025-06-04", "close": 28.62, "volume": 556026.0}, {"date": "2025-06-05", "close": 28.3, "volume": 543586.0}, {"date": "2025-06-06", "close": 28.75, "volume": 506327.0}, {"date": "2025-06-09", "close": 29.28, "volume": 476522.0}, {"date": "2025-06-10", "close": 30.42, "volume": 765328.0}, {"date": "2025-06-11", "close": 30.81, "volume": 731981.0}, {"date": "2025-06-12", "close": 30.41, "volume": 533960.0}, {"date": "2025-06-13", "close": 30.6, "volume": 681355.0}, {"date": "2025-06-16", "close": 30.69, "volume": 605296.0}, {"date": "2025-06-17", "close": 29.31, "volume": 608714.0}, {"date": "2025-06-18", "close": 29.94, "volume": 776543.0}, {"date": "2025-06-20", "close": 29.64, "volume": 901287.0}, {"date": "2025-06-23", "close": 29.13, "volume": 571490.0}, {"date": "2025-06-24", "close": 30.11, "volume": 645053.0}, {"date": "2025-06-25", "close": 30.51, "volume": 707235.0}, {"date": "2025-06-26", "close": 30.77, "volume": 901799.0}, {"date": "2025-06-27", "close": 30.59, "volume": 7286211.0}, {"date": "2025-06-30", "close": 30.78, "volume": 968080.0}, {"date": "2025-07-01", "close": 31.76, "volume": 968192.0}, {"date": "2025-07-02", "close": 32.85, "volume": 805832.0}, {"date": "2025-07-03", "close": 33.23, "volume": 543408.0}, {"date": "2025-07-07", "close": 31.43, "volume": 882126.0}, {"date": "2025-07-08", "close": 33.51, "volume": 637752.0}, {"date": "2025-07-09", "close": 33.37, "volume": 710679.0}, {"date": "2025-07-10", "close": 34.15, "volume": 585803.0}, {"date": "2025-07-11", "close": 33.47, "volume": 459941.0}, {"date": "2025-07-14", "close": 32.23, "volume": 506685.0}, {"date": "2025-07-15", "close": 31.91, "volume": 658295.0}, {"date": "2025-07-16", "close": 32.08, "volume": 598260.0}, {"date": "2025-07-17", "close": 32.11, "volume": 604438.0}, {"date": "2025-07-18", "close": 31.16, "volume": 637774.0}, {"date": "2025-07-21", "close": 31.32, "volume": 567740.0}, {"date": "2025-07-22", "close": 32.92, "volume": 602154.0}, {"date": "2025-07-23", "close": 34.48, "volume": 520731.0}, {"date": "2025-07-24", "close": 33.96, "volume": 509135.0}, {"date": "2025-07-25", "close": 34.43, "volume": 437863.0}, {"date": "2025-07-28", "close": 34.13, "volume": 552382.0}, {"date": "2025-07-29", "close": 33.92, "volume": 495910.0}, {"date": "2025-07-30", "close": 33.42, "volume": 372161.0}, {"date": "2025-07-31", "close": 32.7, "volume": 477719.0}, {"date": "2025-08-01", "close": 32.34, "volume": 496952.0}, {"date": "2025-08-04", "close": 32.41, "volume": 1038833.0}, {"date": "2025-08-05", "close": 26.9, "volume": 2081514.0}, {"date": "2025-08-06", "close": 28.4, "volume": 1489160.0}, {"date": "2025-08-07", "close": 29.13, "volume": 958378.0}, {"date": "2025-08-08", "close": 29.03, "volume": 865938.0}, {"date": "2025-08-11", "close": 27.98, "volume": 677743.0}, {"date": "2025-08-12", "close": 29.21, "volume": 547286.0}, {"date": "2025-08-13", "close": 32.08, "volume": 961100.0}, {"date": "2025-08-14", "close": 30.59, "volume": 732460.0}, {"date": "2025-08-15", "close": 30.39, "volume": 566615.0}, {"date": "2025-08-18", "close": 30.42, "volume": 554011.0}, {"date": "2025-08-19", "close": 30.29, "volume": 379225.0}, {"date": "2025-08-20", "close": 29.77, "volume": 327604.0}, {"date": "2025-08-21", "close": 29.84, "volume": 374645.0}, {"date": "2025-08-22", "close": 31.55, "volume": 531318.0}, {"date": "2025-08-25", "close": 30.76, "volume": 478258.0}, {"date": "2025-08-26", "close": 30.57, "volume": 486359.0}, {"date": "2025-08-27", "close": 30.2, "volume": 339175.0}, {"date": "2025-08-28", "close": 29.92, "volume": 493950.0}, {"date": "2025-08-29", "close": 30.54, "volume": 437378.0}, {"date": "2025-09-02", "close": 30.16, "volume": 530830.0}, {"date": "2025-09-03", "close": 29.37, "volume": 451170.0}, {"date": "2025-09-04", "close": 29.52, "volume": 746821.0}, {"date": "2025-09-05", "close": 30.3, "volume": 525644.0}, {"date": "2025-09-08", "close": 29.47, "volume": 441835.0}, {"date": "2025-09-09", "close": 29.44, "volume": 355739.0}, {"date": "2025-09-10", "close": 29.28, "volume": 500744.0}, {"date": "2025-09-11", "close": 31.21, "volume": 391123.0}, {"date": "2025-09-12", "close": 29.66, "volume": 445528.0}, {"date": "2025-09-15", "close": 29.94, "volume": 806576.0}, {"date": "2025-09-16", "close": 30.59, "volume": 602367.0}, {"date": "2025-09-17", "close": 30.46, "volume": 718479.0}, {"date": "2025-09-18", "close": 31.06, "volume": 492127.0}, {"date": "2025-09-19", "close": 31.09, "volume": 2052486.0}, {"date": "2025-09-22", "close": 31.38, "volume": 479409.0}, {"date": "2025-09-23", "close": 30.21, "volume": 465574.0}, {"date": "2025-09-24", "close": 29.81, "volume": 565324.0}, {"date": "2025-09-25", "close": 28.75, "volume": 501246.0}, {"date": "2025-09-26", "close": 28.56, "volume": 674522.0}, {"date": "2025-09-29", "close": 28.17, "volume": 592797.0}, {"date": "2025-09-30", "close": 28.72, "volume": 895455.0}, {"date": "2025-10-01", "close": 31.58, "volume": 886600.0}, {"date": "2025-10-02", "close": 31.49, "volume": 598444.0}, {"date": "2025-10-03", "close": 32.45, "volume": 526965.0}, {"date": "2025-10-06", "close": 31.8, "volume": 652672.0}, {"date": "2025-10-07", "close": 30.73, "volume": 315235.0}, {"date": "2025-10-08", "close": 32.23, "volume": 424490.0}, {"date": "2025-10-09", "close": 31.73, "volume": 317626.0}, {"date": "2025-10-10", "close": 29.81, "volume": 403298.0}, {"date": "2025-10-13", "close": 30.52, "volume": 321946.0}, {"date": "2025-10-14", "close": 30.6, "volume": 291809.0}, {"date": "2025-10-15", "close": 32.05, "volume": 646315.0}, {"date": "2025-10-16", "close": 31.5, "volume": 705343.0}, {"date": "2025-10-17", "close": 30.97, "volume": 555761.0}, {"date": "2025-10-20", "close": 31.57, "volume": 488643.0}, {"date": "2025-10-21", "close": 31.81, "volume": 333765.0}, {"date": "2025-10-22", "close": 31.71, "volume": 418226.0}, {"date": "2025-10-23", "close": 32.39, "volume": 228253.0}, {"date": "2025-10-24", "close": 32.28, "volume": 366535.0}, {"date": "2025-10-27", "close": 31.88, "volume": 255903.0}, {"date": "2025-10-28", "close": 31.365, "volume": 350842.0}, {"date": "2025-10-29", "close": 29.79, "volume": 386707.0}, {"date": "2025-10-30", "close": 29.9, "volume": 788976.0}, {"date": "2025-10-31", "close": 30.2, "volume": 774564.0}, {"date": "2025-11-03", "close": 30.73, "volume": 657266.0}, {"date": "2025-11-04", "close": 30.18, "volume": 493773.0}, {"date": "2025-11-05", "close": 30.54, "volume": 409222.0}, {"date": "2025-11-06", "close": 29.55, "volume": 376125.0}, {"date": "2025-11-07", "close": 29.37, "volume": 325146.0}, {"date": "2025-11-10", "close": 30.26, "volume": 474634.0}, {"date": "2025-11-11", "close": 30.66, "volume": 395761.0}, {"date": "2025-11-12", "close": 30.77, "volume": 442585.0}, {"date": "2025-11-13", "close": 29.88, "volume": 357356.0}, {"date": "2025-11-14", "close": 29.75, "volume": 405552.0}, {"date": "2025-11-17", "close": 29.37, "volume": 660155.0}, {"date": "2025-11-18", "close": 29.42, "volume": 445339.0}, {"date": "2025-11-19", "close": 30.03, "volume": 416394.0}, {"date": "2025-11-20", "close": 30.0, "volume": 488408.0}, {"date": "2025-11-21", "close": 34.89, "volume": 1681110.0}, {"date": "2025-11-24", "close": 36.7, "volume": 1254405.0}, {"date": "2025-11-25", "close": 38.1, "volume": 1095646.0}, {"date": "2025-11-26", "close": 36.27, "volume": 1236191.0}, {"date": "2025-11-28", "close": 35.56, "volume": 355852.0}, {"date": "2025-12-01", "close": 34.86, "volume": 683397.0}, {"date": "2025-12-02", "close": 35.15, "volume": 588446.0}, {"date": "2025-12-03", "close": 35.6, "volume": 725831.0}, {"date": "2025-12-04", "close": 35.1, "volume": 718178.0}, {"date": "2025-12-05", "close": 35.05, "volume": 614416.0}, {"date": "2025-12-08", "close": 35.05, "volume": 1010766.0}, {"date": "2025-12-09", "close": 35.6, "volume": 962151.0}, {"date": "2025-12-10", "close": 36.5, "volume": 1187388.0}, {"date": "2025-12-11", "close": 37.5, "volume": 1243485.0}, {"date": "2025-12-12", "close": 35.3, "volume": 655336.0}, {"date": "2025-12-15", "close": 35.08, "volume": 663416.0}, {"date": "2025-12-16", "close": 34.31, "volume": 790883.0}, {"date": "2025-12-17", "close": 34.57, "volume": 580534.0}, {"date": "2025-12-18", "close": 34.5, "volume": 629453.0}, {"date": "2025-12-19", "close": 34.43, "volume": 2302311.0}, {"date": "2025-12-22", "close": 34.69, "volume": 639070.0}, {"date": "2025-12-23", "close": 34.7, "volume": 671980.0}, {"date": "2025-12-24", "close": 34.51, "volume": 236033.0}, {"date": "2025-12-26", "close": 34.75, "volume": 363221.0}, {"date": "2025-12-29", "close": 34.68, "volume": 522111.0}, {"date": "2025-12-30", "close": 34.0, "volume": 406338.0}, {"date": "2025-12-31", "close": 33.26, "volume": 450712.0}, {"date": "2026-01-02", "close": 33.39, "volume": 503721.0}, {"date": "2026-01-05", "close": 35.75, "volume": 516055.0}, {"date": "2026-01-06", "close": 36.98, "volume": 474890.0}, {"date": "2026-01-07", "close": 37.51, "volume": 515918.0}, {"date": "2026-01-08", "close": 37.5, "volume": 380121.0}, {"date": "2026-01-09", "close": 37.92, "volume": 475944.0}, {"date": "2026-01-12", "close": 37.54, "volume": 425469.0}, {"date": "2026-01-13", "close": 38.5, "volume": 500829.0}, {"date": "2026-01-14", "close": 39.5, "volume": 670626.0}, {"date": "2026-01-15", "close": 39.91, "volume": 498178.0}, {"date": "2026-01-16", "close": 40.0, "volume": 725084.0}, {"date": "2026-01-20", "close": 39.52, "volume": 775104.0}, {"date": "2026-01-21", "close": 40.37, "volume": 404210.0}, {"date": "2026-01-22", "close": 41.01, "volume": 504952.0}, {"date": "2026-01-23", "close": 40.05, "volume": 565130.0}, {"date": "2026-01-26", "close": 39.85, "volume": 604094.0}, {"date": "2026-01-27", "close": 40.13, "volume": 316870.0}, {"date": "2026-01-28", "close": 39.03, "volume": 452402.0}, {"date": "2026-01-29", "close": 39.0, "volume": 1419458.0}, {"date": "2026-01-30", "close": 38.88, "volume": 915726.0}, {"date": "2026-02-02", "close": 37.53, "volume": 1007690.0}, {"date": "2026-02-03", "close": 36.91, "volume": 814365.0}, {"date": "2026-02-04", "close": 28.49, "volume": 3407406.0}, {"date": "2026-02-05", "close": 27.85, "volume": 1251905.0}, {"date": "2026-02-06", "close": 28.72, "volume": 939287.0}, {"date": "2026-02-09", "close": 29.8, "volume": 1136871.0}, {"date": "2026-02-10", "close": 29.99, "volume": 1011918.0}, {"date": "2026-02-11", "close": 30.45, "volume": 1007331.0}, {"date": "2026-02-12", "close": 28.12, "volume": 841846.0}, {"date": "2026-02-13", "close": 28.62, "volume": 800282.0}, {"date": "2026-02-17", "close": 28.64, "volume": 730299.0}, {"date": "2026-02-18", "close": 29.83, "volume": 566142.0}, {"date": "2026-02-19", "close": 29.67, "volume": 563996.0}, {"date": "2026-02-20", "close": 29.28, "volume": 569769.0}, {"date": "2026-02-23", "close": 28.03, "volume": 610930.0}, {"date": "2026-02-24", "close": 28.18, "volume": 588537.0}, {"date": "2026-02-25", "close": 27.88, "volume": 596874.0}, {"date": "2026-02-26", "close": 27.38, "volume": 833465.0}, {"date": "2026-02-27", "close": 26.98, "volume": 710580.0}, {"date": "2026-03-02", "close": 25.84, "volume": 756421.0}, {"date": "2026-03-03", "close": 24.54, "volume": 1234445.0}, {"date": "2026-03-04", "close": 25.13, "volume": 893178.0}, {"date": "2026-03-05", "close": 24.79, "volume": 601578.0}, {"date": "2026-03-06", "close": 24.3, "volume": 706342.0}, {"date": "2026-03-09", "close": 23.13, "volume": 1670078.0}, {"date": "2026-03-10", "close": 22.78, "volume": 871440.0}, {"date": "2026-03-11", "close": 22.87, "volume": 760880.0}, {"date": "2026-03-12", "close": 21.37, "volume": 1052142.0}, {"date": "2026-03-13", "close": 21.42, "volume": 1226794.0}, {"date": "2026-03-16", "close": 20.91, "volume": 1214015.0}, {"date": "2026-03-17", "close": 22.03, "volume": 1292575.0}, {"date": "2026-03-18", "close": 21.57, "volume": 1405119.0}, {"date": "2026-03-19", "close": 20.63, "volume": 1139309.0}, {"date": "2026-03-20", "close": 20.19, "volume": 1512110.0}, {"date": "2026-03-23", "close": 20.45, "volume": 1036287.0}, {"date": "2026-03-24", "close": 21.31, "volume": 894498.0}, {"date": "2026-03-25", "close": 21.86, "volume": 1205603.0}, {"date": "2026-03-26", "close": 21.31, "volume": 716102.0}, {"date": "2026-03-27", "close": 19.9, "volume": 751116.0}, {"date": "2026-03-30", "close": 20.25, "volume": 814257.0}, {"date": "2026-03-31", "close": 21.13, "volume": 982932.0}, {"date": "2026-04-01", "close": 21.18, "volume": 988668.0}, {"date": "2026-04-02", "close": 22.63, "volume": 1111405.0}, {"date": "2026-04-06", "close": 22.59, "volume": 961297.0}, {"date": "2026-04-07", "close": 21.71, "volume": 955836.0}, {"date": "2026-04-08", "close": 22.3, "volume": 1105634.0}, {"date": "2026-04-09", "close": 22.66, "volume": 777324.0}, {"date": "2026-04-10", "close": 22.21, "volume": 554206.0}, {"date": "2026-04-13", "close": 23.33, "volume": 758107.0}, {"date": "2026-04-14", "close": 24.26, "volume": 1037634.0}, {"date": "2026-04-15", "close": 24.95, "volume": 814154.0}, {"date": "2026-04-16", "close": 24.32, "volume": 794014.0}, {"date": "2026-04-17", "close": 25.04, "volume": 678512.0}, {"date": "2026-04-20", "close": 26.4, "volume": 810503.0}, {"date": "2026-04-21", "close": 26.28, "volume": 1229417.0}, {"date": "2026-04-22", "close": 26.46, "volume": 780249.0}, {"date": "2026-04-23", "close": 25.11, "volume": 964150.0}, {"date": "2026-04-24", "close": 25.91, "volume": 825202.0}, {"date": "2026-04-27", "close": 25.15, "volume": 654475.0}, {"date": "2026-04-28", "close": 24.24, "volume": 847767.0}, {"date": "2026-04-29", "close": 23.13, "volume": 744218.0}, {"date": "2026-04-30", "close": 24.57, "volume": 583186.0}, {"date": "2026-05-01", "close": 24.91, "volume": 551386.0}, {"date": "2026-05-04", "close": 24.33, "volume": 714877.0}, {"date": "2026-05-05", "close": 24.61, "volume": 1849167.0}, {"date": "2026-05-06", "close": 18.38, "volume": 7048528.0}, {"date": "2026-05-07", "close": 18.57, "volume": 2258001.0}, {"date": "2026-05-08", "close": 19.22, "volume": 1022031.0}, {"date": "2026-05-11", "close": 17.95, "volume": 1044447.0}, {"date": "2026-05-12", "close": 17.53, "volume": 1482701.0}, {"date": "2026-05-13", "close": 17.03, "volume": 1390973.0}, {"date": "2026-05-14", "close": 16.8, "volume": 1036472.0}, {"date": "2026-05-15", "close": 16.02, "volume": 1401701.0}, {"date": "2026-05-18", "close": 16.24, "volume": 2277425.0}, {"date": "2026-05-19", "close": 17.65, "volume": 1795589.0}, {"date": "2026-05-20", "close": 18.57, "volume": 1678828.0}, {"date": "2026-05-21", "close": 19.54, "volume": 1394123.0}, {"date": "2026-05-22", "close": 20.18, "volume": 1087753.0}, {"date": "2026-05-26", "close": 20.5, "volume": 957154.0}, {"date": "2026-05-27", "close": 21.34, "volume": 1057576.0}, {"date": "2026-05-28", "close": 22.49, "volume": 1854244.0}, {"date": "2026-05-29", "close": 22.88, "volume": 1427531.0}, {"date": "2026-06-01", "close": 23.19, "volume": 1146804.0}, {"date": "2026-06-02", "close": 23.43, "volume": 1044257.0}, {"date": "2026-06-03", "close": 23.89, "volume": 1042620.0}, {"date": "2026-06-04", "close": 22.84, "volume": 1395786.0}, {"date": "2026-06-05", "close": 22.69, "volume": 1090900.0}, {"date": "2026-06-08", "close": 22.71, "volume": 832149.0}, {"date": "2026-06-09", "close": 22.72, "volume": 1000355.0}, {"date": "2026-06-10", "close": 22.38, "volume": 1054155.0}, {"date": "2026-06-11", "close": 22.46, "volume": 1042025.0}, {"date": "2026-06-12", "close": 22.59, "volume": 585081.0}, {"date": "2026-06-15", "close": 22.95, "volume": 739057.0}, {"date": "2026-06-16", "close": 23.13, "volume": 640266.0}, {"date": "2026-06-17", "close": 22.675, "volume": 629939.0}, {"date": "2026-06-18", "close": 23.31, "volume": 1186478.0}, {"date": "2026-06-22", "close": 22.27, "volume": 590848.0}, {"date": "2026-06-23", "close": 22.2, "volume": 486826.0}, {"date": "2026-06-24", "close": 23.86, "volume": 587755.0}, {"date": "2026-06-25", "close": 24.63, "volume": 651013.0}, {"date": "2026-06-26", "close": 25.5, "volume": 1719626.0}, {"date": "2026-06-29", "close": 25.51, "volume": 513705.0}, {"date": "2026-06-30", "close": 25.52, "volume": 379661.0}, {"date": "2026-07-01", "close": 26.19, "volume": 641910.0}, {"date": "2026-07-02", "close": 25.84, "volume": 518088.0}, {"date": "2026-07-06", "close": 25.67, "volume": 526910.0}, {"date": "2026-07-07", "close": 25.37, "volume": 814409.0}, {"date": "2026-07-08", "close": 24.51, "volume": 556520.0}, {"date": "2026-07-09", "close": 25.42, "volume": 591983.0}, {"date": "2026-07-10", "close": 25.36, "volume": 544665.0}, {"date": "2026-07-13", "close": 26.05, "volume": 575286.0}, {"date": "2026-07-14", "close": 25.44, "volume": 880376.0}, {"date": "2026-07-15", "close": 26.71, "volume": 528258.0}, {"date": "2026-07-16", "close": 26.78, "volume": 660553.0}, {"date": "2026-07-17", "close": 26.29, "volume": 407882.0}, {"date": "2026-07-20", "close": 26.26, "volume": 346152.0}, {"date": "2026-07-21", "close": 26.59, "volume": 557152.0}, {"date": "2026-07-22", "close": 27.16, "volume": 498555.0}, {"date": "2026-07-23", "close": 28.3, "volume": 607300.0}, {"date": "2026-07-24", "close": 27.37, "volume": 698115.0}, {"date": "2026-07-27", "close": 27.52, "volume": 710666.0}, {"date": "2026-07-28", "close": 28.93, "volume": 655214.0}, {"date": "2026-07-29", "close": 28.28, "volume": 692815.0}, {"date": "2026-07-30", "close": 28.8, "volume": 616114.0}, {"date": "2026-07-31", "close": 28.13, "volume": 456576.0}, {"date": "2026-08-03", "close": 29.88, "volume": 1111270.0}, {"date": "2026-08-04", "close": 30.13, "volume": 894557.0}, {"date": "2026-08-05", "close": 31.82, "volume": 1108242.0}, {"date": "2026-08-06", "close": 30.74, "volume": 750323.0}, {"date": "2026-08-07", "close": 32.04, "volume": 735876.0}], "refreshing": true}