{"ticker": "AZZ", "overview": {"cik": "8947", "ticker": "AZZ", "name": "AZZ INC", "industry": "Coating, Engraving & Allied Services", "country": "United States", "sic": "3470", "announcements": [{"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001969223-26-000899", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000583", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0000008947-26-000178", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000008947-26-000175", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007991", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001943", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000008947-26-000173", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0000008947-26-000171", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000008947-26-000167", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0000008947-26-000163", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-08", "title": "Quarterly report", "accession": "0000008947-26-000162", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000008947-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000008947-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000008947-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000008947-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000008947-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000008947-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000008947-26-000155", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0000008947-26-000134", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000008947-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000008947-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000008947-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000008947-26-000125", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0000008947-26-000120", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000008947-26-000117", "price_sensitive": false}]}, "description": "AZZ INC trades as AZZ on the NYSE and is registered in the United States, classified under Coating, Engraving & Allied Services (SIC 3470). Privy Trades holds 197 insider filings for the company, from August 2022 to August 2026. Across those, 9 insiders disclosed 9 open-market purchases totalling $586.73K against 15 sales totalling $17.01M. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 9, "buy_sum": 586728.75, "sell_n": 15, "sell_sum": 17014843.7955, "net": -16428115.0455, "insiders": 9, "first_date": "2022-08-10", "last_date": "2026-08-14"}, "metrics": {"ticker": "AZZ", "has_prices": true, "as_of": "2026-08-07", "last": 150.92, "prev_close": 150.85, "change": 0.06999999999999318, "change_pct": 0.0004640371229697924, "session_volume": 192944.0, "vwap_5": 151.030858266279, "vwap_20": 148.642630876014, "vwap_60": 147.35215892396437, "vwap_250": 125.69462309466739, "high_52w": 160.17, "low_52w": 97.64, "avg_volume_20": 282462.95, "sessions": 400, "market_cap": {"value": 4535372530.92, "shares": 30051501.0, "as_of": "2026-07-01", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000008947-26-000178", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Bryan Lee Stovall", "who_key": "Stovall Bryan Lee", "role": "COO - Metal Coatings", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 401726.68200000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Insider trims $402K of AZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1451101/000000894726000178/0000008947-26-000178-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001897612-26-000583", "src": "13DG", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "AZZ Inc", "who_key": "AZZ INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "AZZ INC moves to a 4.6% passive stake in AZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/0001897612-26-000583-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0000008947-26-000175", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Jeffrey Vellines", "who_key": "Vellines Jeffrey", "role": "Pres & COO - Precoat Metals", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 647981.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Someone inside AZZ is selling \u2014 $648K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2052369/000000894726000175/0000008947-26-000175-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "0000008947-26-000155", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Clive A. Grannum", "who_key": "GRANNUM CLIVE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000155/0000008947-26-000155-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170808}, {"id": "0000008947-26-000156", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Steven R. Purvis", "who_key": "Purvis Steven R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000156/0000008947-26-000156-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170808}, {"id": "0000008947-26-000157", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Charles L. Treadway", "who_key": "Treadway Charles L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000157/0000008947-26-000157-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170808}, {"id": "0000008947-26-000158", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Aaron M. Schapper", "who_key": "Schapper Aaron M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000158/0000008947-26-000158-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170808}, {"id": "0000008947-26-000159", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Carol R. Jackson", "who_key": "Jackson Carol R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000159/0000008947-26-000159-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170808}, {"id": "0000008947-26-000160", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Daniel E. Berce", "who_key": "BERCE DANIEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000160/0000008947-26-000160-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170808}, {"id": "0000008947-26-000161", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Ed McGough", "who_key": "McGough Ed", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000161/0000008947-26-000161-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170808}, {"id": "13DG-0000315066-26-001943", "src": "13DG", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "AZZ Inc", "who_key": "AZZ INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "AZZ INC moves to a 4.8% passive stake in AZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/0000315066-26-001943-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0000008947-26-000125", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Jeffrey Vellines", "who_key": "Vellines Jeffrey", "role": "Pres & COO - Precoat Metals", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2004.1999999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Insider files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000125/0000008947-26-000125-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0000008947-26-000126", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Jason Crawford", "who_key": "Crawford Jason", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21237.149999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "CFO files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000126/0000008947-26-000126-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0000008947-26-000127", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Tara D. Mackey", "who_key": "Mackey Tara D", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21237.149999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "C-suite exec files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000127/0000008947-26-000127-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0000008947-26-000128", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Thomas E. Ferguson", "who_key": "FERGUSON THOMAS E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 21237.149999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "CEO files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000128/0000008947-26-000128-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0000008947-26-000117", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Jason Crawford", "who_key": "Crawford Jason", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 98135.79000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "CFO files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000117/0000008947-26-000117-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219768}, {"id": "0000008947-26-000115", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Bryan Lee Stovall", "who_key": "Stovall Bryan Lee", "role": "COO - Metal Coatings", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 482190.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Insider files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000115/0000008947-26-000115-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224088}, {"id": "13DG-0001562230-26-000080", "src": "13DG", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "AZZ Inc", "who_key": "AZZ INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "AZZ INC moves to a 4.8% passive stake in AZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/0001562230-26-000080-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0002100119-26-000241", "src": "13DG", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "AZZ Inc", "who_key": "AZZ 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": "Coating, Engraving & Allied Services", "country": "United States", "headline": "AZZ INC crosses 5% of AZZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/0002100119-26-000241-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "0000008947-26-000100", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Bryan Lee Stovall", "who_key": "Stovall Bryan Lee", "role": "COO - Metal Coatings", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 709683.1000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Insider files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000100/0000008947-26-000100-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "0000008947-26-000101", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Thomas E. Ferguson", "who_key": "FERGUSON THOMAS E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3675672.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "CEO files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000101/0000008947-26-000101-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "0000008947-26-000102", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Tara D. Mackey", "who_key": "Mackey Tara D", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 647285.5000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "C-suite exec files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000102/0000008947-26-000102-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "0000008947-26-000103", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Jeffrey Vellines", "who_key": "Vellines Jeffrey", "role": "Pres & COO - Precoat Metals", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 442930.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Insider files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000103/0000008947-26-000103-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "0000008947-26-000104", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Jason Crawford", "who_key": "Crawford Jason", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 470572.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "CFO files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000104/0000008947-26-000104-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "0000008947-26-000105", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Todd Michael Bella", "who_key": "Bella Todd Michael", "role": "President-Metal Coatings", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 211904.52000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "President files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000105/0000008947-26-000105-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "13DG-0002100121-26-000130", "src": "13DG", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "AZZ Inc", "who_key": "AZZ 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": "Coating, Engraving & Allied Services", "country": "United States", "headline": "AZZ INC crosses 5% of AZZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/0002100121-26-000130-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "0000008947-26-000076", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Thomas E. Ferguson", "who_key": "FERGUSON THOMAS E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 315755.99000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "CEO files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000076/0000008947-26-000076-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277368}, {"id": "0000008947-26-000077", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Jeffrey Vellines", "who_key": "Vellines Jeffrey", "role": "Pres & COO - Precoat Metals", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56185.36000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Insider files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000077/0000008947-26-000077-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277368}, {"id": "0000008947-26-000078", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Todd Michael Bella", "who_key": "Bella Todd Michael", "role": "President-Metal Coatings", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18919.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "President files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000078/0000008947-26-000078-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277368}, {"id": "0000008947-26-000079", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Tara D. Mackey", "who_key": "Mackey Tara D", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 44718.96000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "C-suite exec files routine paperwork on AZZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000079/0000008947-26-000079-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277368}], "recent_buys": [{"id": "0000008947-24-000186", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Kurt L. Russell", "who_key": "Russell Kurt L.", "role": "COO - Precoat Metals", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21253.74, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Insider buys $21K of AZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894724000186/0000008947-24-000186-index.htm", "trade_date": "2024-06-30", "timestamp": "2024-06-30", "mins": 1232088}, {"id": "0000008947-24-000178", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Tara D. Mackey", "who_key": "Mackey Tara D", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16025.730000000001, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Top exec puts $16K into AZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894724000178/0000008947-24-000178-index.htm", "trade_date": "2024-06-30", "timestamp": "2024-06-30", "mins": 1232088}, {"id": "0000008947-24-000175", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Jason Crawford", "who_key": "Crawford Jason", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21253.74, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "That makes 3 insiders into AZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894724000175/0000008947-24-000175-index.htm", "trade_date": "2024-06-30", "timestamp": "2024-06-30", "mins": 1232088}, {"id": "0000008947-24-000172", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Thomas E. Ferguson", "who_key": "FERGUSON THOMAS E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21253.74, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Insider cluster: 4 buying AZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894724000172/0000008947-24-000172-index.htm", "trade_date": "2024-06-30", "timestamp": "2024-06-30", "mins": 1232088}, {"id": "0000008947-24-000171", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Tiffany Moseley", "who_key": "Moseley Tiffany", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15514.8, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "5 insiders now buying AZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894724000171/0000008947-24-000171-index.htm", "trade_date": "2024-06-30", "timestamp": "2024-06-30", "mins": 1232088}, {"id": "0000008947-22-000175", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Ken Lavelle", "who_key": "Lavelle Ken", "role": "President & GM - Electrical", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 69352.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "6 insiders now buying AZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894722000175/0000008947-22-000175-index.htm", "trade_date": "2022-10-17", "timestamp": "2022-10-17", "mins": 2127768}, {"id": "0000008947-22-000172", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Kurt L. Russell", "who_key": "Russell Kurt L.", "role": "COO - Precoat Metals", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 104670.0, "score": 34.3, "price_sensitive": true, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "That makes 7 insiders into AZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894722000172/0000008947-22-000172-index.htm", "trade_date": "2022-10-14", "timestamp": "2022-10-14", "mins": 2132088}, {"id": "0000008947-22-000173", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Philip A. Schlom", "who_key": "Schlom Philip A", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 104970.0, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Insider cluster: 7 buying AZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894722000173/0000008947-22-000173-index.htm", "trade_date": "2022-10-14", "timestamp": "2022-10-14", "mins": 2132088}, {"id": "0000008947-22-000160", "src": "INSIDERS", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "Thomas E. Ferguson", "who_key": "FERGUSON THOMAS E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 212435.0, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "That makes 8 insiders into AZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894722000160/0000008947-22-000160-index.htm", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225688}], "institutional": [{"id": "13DG-0001897612-26-000583", "src": "13DG", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "AZZ Inc", "who_key": "AZZ INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "AZZ INC moves to a 4.6% passive stake in AZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/0001897612-26-000583-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000315066-26-001943", "src": "13DG", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "AZZ Inc", "who_key": "AZZ INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "AZZ INC moves to a 4.8% passive stake in AZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/0000315066-26-001943-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001562230-26-000080", "src": "13DG", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "AZZ Inc", "who_key": "AZZ INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "AZZ INC moves to a 4.8% passive stake in AZZ", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/0001562230-26-000080-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0002100119-26-000241", "src": "13DG", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "AZZ Inc", "who_key": "AZZ 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": "Coating, Engraving & Allied Services", "country": "United States", "headline": "AZZ INC crosses 5% of AZZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/0002100119-26-000241-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0002100121-26-000130", "src": "13DG", "ticker": "AZZ", "cik": "8947", "company": "AZZ INC", "company_raw": "AZZ INC", "who": "AZZ Inc", "who_key": "AZZ 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": "Coating, Engraving & Allied Services", "country": "United States", "headline": "AZZ INC crosses 5% of AZZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/8947/0002100121-26-000130-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AZZ Inc.", "new_value": "AZZ INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000008947", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000008947", "applied": 1, "detected_at": "2026-09-10T10:06:39.209720"}]}, "key_people": [{"who": "Thomas E. Ferguson", "who_key": "FERGUSON THOMAS E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 233688.74, "sold": 10592616.7604, "net": -10358928.020399999, "trades": 7, "top_score": 53.4, "lean": "selling", "history": [{"action": "SELL", "amount": 3182140.0, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000032/0000008947-26-000032-index.htm"}, {"action": "SELL", "amount": 2939415.2704, "date": "2025-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894725000166/0000008947-25-000166-index.htm"}, {"action": "SELL", "amount": 466994.538, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894725000096/0000008947-25-000096-index.htm"}, {"action": "SELL", "amount": 1694893.41, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894725000092/0000008947-25-000092-index.htm"}, {"action": "SELL", "amount": 2309173.542, "date": "2025-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894725000090/0000008947-25-000090-index.htm"}, {"action": "BUY", "amount": 21253.74, "date": "2024-06-30", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894724000172/0000008947-24-000172-index.htm"}, {"action": "BUY", "amount": 212435.0, "date": "2022-08-10", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894722000160/0000008947-22-000160-index.htm"}], "latest": {"action": "SELL", "amount": 3182140.0, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000032/0000008947-26-000032-index.htm"}}, {"who": "Bryan Lee Stovall", "who_key": "Stovall Bryan Lee", "role": "COO - Metal Coatings", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2732889.848, "net": -2732889.848, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 401726.68200000003, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1451101/000000894726000178/0000008947-26-000178-index.htm"}, {"action": "SELL", "amount": 557991.798, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894725000175/0000008947-25-000175-index.htm"}, {"action": "SELL", "amount": 539895.0, "date": "2025-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894725000163/0000008947-25-000163-index.htm"}, {"action": "SELL", "amount": 1233276.368, "date": "2024-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894724000190/0000008947-24-000190-index.htm"}], "latest": {"action": "SELL", "amount": 401726.68200000003, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1451101/000000894726000178/0000008947-26-000178-index.htm"}}, {"who": "Tara D. Mackey", "who_key": "Mackey Tara D", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 16025.730000000001, "sold": 1883281.1574, "net": -1867255.4274, "trades": 5, "top_score": 33.7, "lean": "selling", "history": [{"action": "SELL", "amount": 397528.0, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000034/0000008947-26-000034-index.htm"}, {"action": "SELL", "amount": 353313.045, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000021/0000008947-26-000021-index.htm"}, {"action": "SELL", "amount": 305967.22239999997, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000017/0000008947-26-000017-index.htm"}, {"action": "SELL", "amount": 826472.89, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894724000188/0000008947-24-000188-index.htm"}, {"action": "BUY", "amount": 16025.730000000001, "date": "2024-06-30", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894724000178/0000008947-24-000178-index.htm"}], "latest": {"action": "SELL", "amount": 397528.0, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894726000034/0000008947-26-000034-index.htm"}}, {"who": "Kurt L. Russell", "who_key": "Russell Kurt L.", "role": "COO - Precoat Metals", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 125923.74, "sold": 1158075.0296999998, "net": -1032151.2896999998, "trades": 3, "top_score": 34.3, "lean": "selling", "history": [{"action": "SELL", "amount": 1158075.0296999998, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894725000177/0000008947-25-000177-index.htm"}, {"action": "BUY", "amount": 21253.74, "date": "2024-06-30", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894724000186/0000008947-24-000186-index.htm"}, {"action": "BUY", "amount": 104670.0, "date": "2022-10-14", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894722000172/0000008947-22-000172-index.htm"}], "latest": {"action": "SELL", "amount": 1158075.0296999998, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894725000177/0000008947-25-000177-index.htm"}}, {"who": "Jeffrey Vellines", "who_key": "Vellines Jeffrey", "role": "Pres & COO - Precoat Metals", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 647981.0, "net": -647981.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 647981.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2052369/000000894726000175/0000008947-26-000175-index.htm"}], "latest": {"action": "SELL", "amount": 647981.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2052369/000000894726000175/0000008947-26-000175-index.htm"}}, {"who": "Philip A. Schlom", "who_key": "Schlom Philip A", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 104970.0, "sold": 0, "net": 104970.0, "trades": 1, "top_score": 53.0, "lean": "buying", "history": [{"action": "BUY", "amount": 104970.0, "date": "2022-10-14", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894722000173/0000008947-22-000173-index.htm"}], "latest": {"action": "BUY", "amount": 104970.0, "date": "2022-10-14", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894722000173/0000008947-22-000173-index.htm"}}, {"who": "Ken Lavelle", "who_key": "Lavelle Ken", "role": "President & GM - Electrical", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 69352.0, "sold": 0, "net": 69352.0, "trades": 1, "top_score": 43.5, "lean": "buying", "history": [{"action": "BUY", "amount": 69352.0, "date": "2022-10-17", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894722000175/0000008947-22-000175-index.htm"}], "latest": {"action": "BUY", "amount": 69352.0, "date": "2022-10-17", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894722000175/0000008947-22-000175-index.htm"}}, {"who": "Jason Crawford", "who_key": "Crawford Jason", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 21253.74, "sold": 0, "net": 21253.74, "trades": 1, "top_score": 40.0, "lean": "buying", "history": [{"action": "BUY", "amount": 21253.74, "date": "2024-06-30", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894724000175/0000008947-24-000175-index.htm"}], "latest": {"action": "BUY", "amount": 21253.74, "date": "2024-06-30", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/8947/000000894724000175/0000008947-24-000175-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -647981.0}, {"date": "2026-08-14", "net": -401726.68200000003}], "announcements": [{"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001969223-26-000899", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000583", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0000008947-26-000178", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000008947-26-000175", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007991", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001943", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000008947-26-000173", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0000008947-26-000171", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000008947-26-000167", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0000008947-26-000163", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-08", "title": "Quarterly report", "accession": "0000008947-26-000162", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000008947-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000008947-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000008947-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000008947-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000008947-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000008947-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000008947-26-000155", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0000008947-26-000134", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000008947-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000008947-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000008947-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000008947-26-000125", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0000008947-26-000120", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0000008947-26-000117", "price_sensitive": false}], "performance": {"ticker": "AZZ", "has_prices": true, "summary": {"n": 9, "avg": 1.9510570886406176, "win_rate": 1.0, "best": 3.4323054331864906, "worst": 0.9779816513761467, "as_of": "2026-08-07"}, "buys": [{"who": "Russell Kurt L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO - Precoat Metals", "amount": 21253.74, "date": "2024-06-30", "score": 26.6, "ref_price": 76.3, "return": 0.9779816513761467}, {"who": "Mackey Tara D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 16025.730000000001, "date": "2024-06-30", "score": 33.7, "ref_price": 76.3, "return": 0.9779816513761467}, {"who": "Crawford Jason", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 21253.74, "date": "2024-06-30", "score": 40.0, "ref_price": 76.3, "return": 0.9779816513761467}, {"who": "FERGUSON THOMAS E", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 21253.74, "date": "2024-06-30", "score": 41.2, "ref_price": 76.3, "return": 0.9779816513761467}, {"who": "Moseley Tiffany", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 15514.8, "date": "2024-06-30", "score": 38.5, "ref_price": 76.3, "return": 0.9779816513761467}, {"who": "Lavelle Ken", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & GM - Electrical", "amount": 69352.0, "date": "2022-10-17", "score": 43.5, "ref_price": 35.13, "return": 3.2960432678622253}, {"who": "Russell Kurt L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO - Precoat Metals", "amount": 104670.0, "date": "2022-10-14", "score": 34.3, "ref_price": 34.05, "return": 3.4323054331864906}, {"who": "Schlom Philip A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Financial Officer", "amount": 104970.0, "date": "2022-10-14", "score": 53.0, "ref_price": 34.05, "return": 3.4323054331864906}, {"who": "FERGUSON THOMAS E", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 212435.0, "date": "2022-08-10", "score": 53.4, "ref_price": 43.01, "return": 2.5089514066496164}]}, "price_series": [{"date": "2016-08-08", "close": 64.08, "volume": 51461.0}, {"date": "2016-08-09", "close": 64.35, "volume": 63121.0}, {"date": "2016-08-10", "close": 64.35, "volume": 140652.0}, {"date": "2016-08-11", "close": 64.58, "volume": 87192.0}, {"date": "2016-08-12", "close": 64.54, "volume": 97003.0}, {"date": "2016-08-15", "close": 65.43, "volume": 67128.0}, {"date": "2016-08-16", "close": 65.3, "volume": 92774.0}, {"date": "2016-08-17", "close": 65.53, "volume": 58984.0}, {"date": "2016-08-18", "close": 66.52, "volume": 126564.0}, {"date": "2016-08-19", "close": 67.46, "volume": 196493.0}, {"date": "2016-08-22", "close": 66.54, "volume": 144392.0}, {"date": "2016-08-23", "close": 66.81, "volume": 89702.0}, {"date": "2016-08-24", "close": 66.81, "volume": 88042.0}, {"date": "2016-08-25", "close": 67.0, "volume": 83076.0}, {"date": "2016-08-26", "close": 66.21, "volume": 172049.0}, {"date": "2016-08-29", "close": 66.59, "volume": 76839.0}, {"date": "2016-08-30", "close": 66.69, "volume": 69084.0}, {"date": "2016-08-31", "close": 66.43, "volume": 92677.0}, {"date": "2016-09-01", "close": 66.62, "volume": 77475.0}, {"date": "2016-09-02", "close": 66.6, "volume": 151928.0}, {"date": "2016-09-06", "close": 65.81, "volume": 109397.0}, {"date": "2016-09-07", "close": 65.95, "volume": 136968.0}, {"date": "2016-09-08", "close": 65.39, "volume": 77168.0}, {"date": "2016-09-09", "close": 63.5, "volume": 91504.0}, {"date": "2016-09-12", "close": 64.07, "volume": 97482.0}, {"date": "2016-09-13", "close": 62.8, "volume": 94754.0}, {"date": "2016-09-14", "close": 62.92, "volume": 78345.0}, {"date": "2016-09-15", "close": 63.31, "volume": 175665.0}, {"date": "2016-09-16", "close": 63.65, "volume": 262640.0}, {"date": "2016-09-19", "close": 64.24, "volume": 159029.0}, {"date": "2016-09-20", "close": 64.43, "volume": 94151.0}, {"date": "2016-09-21", "close": 65.18, "volume": 125984.0}, {"date": "2016-09-22", "close": 66.4, "volume": 160840.0}, {"date": "2016-09-23", "close": 65.68, "volume": 136693.0}, {"date": "2016-09-26", "close": 64.72, "volume": 135353.0}, {"date": "2016-09-27", "close": 64.84, "volume": 184947.0}, {"date": "2016-09-28", "close": 65.23, "volume": 136508.0}, {"date": "2016-09-29", "close": 64.66, "volume": 93300.0}, {"date": "2016-09-30", "close": 65.27, "volume": 80619.0}, {"date": "2016-10-03", "close": 65.96, "volume": 120042.0}, {"date": "2016-10-04", "close": 65.11, "volume": 96885.0}, {"date": "2016-10-05", "close": 56.0, "volume": 1513005.0}, {"date": "2016-10-06", "close": 58.31, "volume": 466395.0}, {"date": "2016-10-07", "close": 55.82, "volume": 438372.0}, {"date": "2016-10-10", "close": 55.46, "volume": 210113.0}, {"date": "2016-10-11", "close": 54.25, "volume": 194444.0}, {"date": "2016-10-12", "close": 54.7, "volume": 423137.0}, {"date": "2016-10-13", "close": 54.84, "volume": 205445.0}, {"date": "2016-10-14", "close": 54.6, "volume": 161392.0}, {"date": "2016-10-17", "close": 53.95, "volume": 118357.0}, {"date": "2016-10-18", "close": 53.85, "volume": 162010.0}, {"date": "2016-10-19", "close": 55.05, "volume": 166874.0}, {"date": "2016-10-20", "close": 54.5, "volume": 168995.0}, {"date": "2016-10-21", "close": 54.35, "volume": 84451.0}, {"date": "2016-10-24", "close": 54.3, "volume": 116984.0}, {"date": "2016-10-25", "close": 53.4, "volume": 157900.0}, {"date": "2016-10-26", "close": 53.45, "volume": 133636.0}, {"date": "2016-10-27", "close": 53.15, "volume": 107476.0}, {"date": "2016-10-28", "close": 53.3, "volume": 94718.0}, {"date": "2016-10-31", "close": 53.25, "volume": 101692.0}, {"date": "2016-11-01", "close": 52.45, "volume": 130458.0}, {"date": "2016-11-02", "close": 51.9, "volume": 259397.0}, {"date": "2016-11-03", "close": 51.45, "volume": 193039.0}, {"date": "2016-11-04", "close": 52.65, "volume": 188966.0}, {"date": "2016-11-07", "close": 54.2, "volume": 135856.0}, {"date": "2016-11-08", "close": 54.8, "volume": 100289.0}, {"date": "2016-11-09", "close": 60.75, "volume": 361804.0}, {"date": "2016-11-10", "close": 60.0, "volume": 249057.0}, {"date": "2016-11-11", "close": 61.55, "volume": 190442.0}, {"date": "2016-11-14", "close": 62.8, "volume": 165255.0}, {"date": "2016-11-15", "close": 63.2, "volume": 182241.0}, {"date": "2016-11-16", "close": 62.9, "volume": 153569.0}, {"date": "2016-11-17", "close": 63.1, "volume": 83023.0}, {"date": "2016-11-18", "close": 64.3, "volume": 131102.0}, {"date": "2016-11-21", "close": 64.15, "volume": 117906.0}, {"date": "2016-11-22", "close": 65.7, "volume": 134033.0}, {"date": "2016-11-23", "close": 66.4, "volume": 96499.0}, {"date": "2016-11-25", "close": 66.75, "volume": 61775.0}, {"date": "2016-11-28", "close": 65.45, "volume": 203771.0}, {"date": "2016-11-29", "close": 64.85, "volume": 71343.0}, {"date": "2016-11-30", "close": 65.1, "volume": 102580.0}, {"date": "2016-12-01", "close": 64.75, "volume": 121552.0}, {"date": "2016-12-02", "close": 64.45, "volume": 83978.0}, {"date": "2016-12-05", "close": 65.2, "volume": 151852.0}, {"date": "2016-12-06", "close": 66.3, "volume": 138063.0}, {"date": "2016-12-07", "close": 67.59, "volume": 118531.0}, {"date": "2016-12-08", "close": 63.15, "volume": 446038.0}, {"date": "2016-12-09", "close": 63.95, "volume": 193280.0}, {"date": "2016-12-12", "close": 64.15, "volume": 141094.0}, {"date": "2016-12-13", "close": 64.95, "volume": 107308.0}, {"date": "2016-12-14", "close": 63.75, "volume": 88965.0}, {"date": "2016-12-15", "close": 65.06, "volume": 207594.0}, {"date": "2016-12-16", "close": 64.4, "volume": 490189.0}, {"date": "2016-12-19", "close": 64.4, "volume": 125475.0}, {"date": "2016-12-20", "close": 65.4, "volume": 82026.0}, {"date": "2016-12-21", "close": 64.95, "volume": 126404.0}, {"date": "2016-12-22", "close": 64.45, "volume": 64131.0}, {"date": "2016-12-23", "close": 64.6, "volume": 65031.0}, {"date": "2016-12-27", "close": 65.45, "volume": 74914.0}, {"date": "2016-12-28", "close": 64.2, "volume": 50328.0}, {"date": "2016-12-29", "close": 64.5, "volume": 55589.0}, {"date": "2016-12-30", "close": 63.9, "volume": 107795.0}, {"date": "2017-01-03", "close": 64.4, "volume": 170669.0}, {"date": "2017-01-04", "close": 65.7, "volume": 119989.0}, {"date": "2017-01-05", "close": 64.65, "volume": 207910.0}, {"date": "2017-01-06", "close": 59.85, "volume": 588965.0}, {"date": "2017-01-09", "close": 57.35, "volume": 424015.0}, {"date": "2017-01-10", "close": 59.15, "volume": 259845.0}, {"date": "2017-01-11", "close": 60.3, "volume": 229473.0}, {"date": "2017-01-12", "close": 59.8, "volume": 146834.0}, {"date": "2017-01-13", "close": 59.8, "volume": 135084.0}, {"date": "2017-01-17", "close": 58.05, "volume": 153802.0}, {"date": "2017-01-18", "close": 58.75, "volume": 192477.0}, {"date": "2017-01-19", "close": 57.85, "volume": 224549.0}, {"date": "2017-01-20", "close": 58.7, "volume": 146605.0}, {"date": "2017-01-23", "close": 58.6, "volume": 123725.0}, {"date": "2017-01-24", "close": 59.45, "volume": 164849.0}, {"date": "2017-01-25", "close": 60.45, "volume": 90952.0}, {"date": "2017-01-26", "close": 60.15, "volume": 92105.0}, {"date": "2017-01-27", "close": 60.1, "volume": 73430.0}, {"date": "2017-01-30", "close": 59.5, "volume": 134464.0}, {"date": "2017-01-31", "close": 59.55, "volume": 131595.0}, {"date": "2017-02-01", "close": 59.5, "volume": 105042.0}, {"date": "2017-02-02", "close": 58.3, "volume": 205763.0}, {"date": "2017-02-03", "close": 59.3, "volume": 80145.0}, {"date": "2017-02-06", "close": 58.9, "volume": 64933.0}, {"date": "2017-02-07", "close": 58.75, "volume": 143524.0}, {"date": "2017-02-08", "close": 58.0, "volume": 100320.0}, {"date": "2017-02-09", "close": 58.2, "volume": 375294.0}, {"date": "2017-02-10", "close": 58.35, "volume": 171443.0}, {"date": "2017-02-13", "close": 59.4, "volume": 86378.0}, {"date": "2017-02-14", "close": 58.95, "volume": 117938.0}, {"date": "2017-02-15", "close": 58.9, "volume": 118727.0}, {"date": "2017-02-16", "close": 59.05, "volume": 106840.0}, {"date": "2017-02-17", "close": 58.75, "volume": 98936.0}, {"date": "2017-02-21", "close": 59.9, "volume": 74786.0}, {"date": "2017-02-22", "close": 59.75, "volume": 46327.0}, {"date": "2017-02-23", "close": 58.7, "volume": 65730.0}, {"date": "2017-02-24", "close": 59.6, "volume": 96848.0}, {"date": "2017-02-27", "close": 60.55, "volume": 156152.0}, {"date": "2017-02-28", "close": 58.65, "volume": 119753.0}, {"date": "2017-03-01", "close": 60.55, "volume": 129184.0}, {"date": "2017-03-02", "close": 59.4, "volume": 68897.0}, {"date": "2017-03-03", "close": 59.3, "volume": 72454.0}, {"date": "2017-03-06", "close": 58.65, "volume": 57565.0}, {"date": "2017-03-07", "close": 57.9, "volume": 49060.0}, {"date": "2017-03-08", "close": 57.25, "volume": 58406.0}, {"date": "2017-03-09", "close": 56.8, "volume": 81953.0}, {"date": "2017-03-10", "close": 57.65, "volume": 63995.0}, {"date": "2017-03-13", "close": 58.05, "volume": 68152.0}, {"date": "2017-03-14", "close": 57.9, "volume": 56431.0}, {"date": "2017-03-15", "close": 59.6, "volume": 98528.0}, {"date": "2017-03-16", "close": 59.05, "volume": 50468.0}, {"date": "2017-03-17", "close": 59.2, "volume": 249542.0}, {"date": "2017-03-20", "close": 59.05, "volume": 54709.0}, {"date": "2017-03-21", "close": 57.05, "volume": 80746.0}, {"date": "2017-03-22", "close": 56.45, "volume": 90329.0}, {"date": "2017-03-23", "close": 56.85, "volume": 59849.0}, {"date": "2017-03-24", "close": 56.45, "volume": 128379.0}, {"date": "2017-03-27", "close": 57.15, "volume": 75007.0}, {"date": "2017-03-28", "close": 57.15, "volume": 105904.0}, {"date": "2017-03-29", "close": 57.55, "volume": 62712.0}, {"date": "2017-03-30", "close": 58.35, "volume": 102972.0}, {"date": "2017-03-31", "close": 59.5, "volume": 191255.0}, {"date": "2017-04-03", "close": 57.25, "volume": 100302.0}, {"date": "2017-04-04", "close": 57.7, "volume": 81586.0}, {"date": "2017-04-05", "close": 58.6, "volume": 203121.0}, {"date": "2017-04-06", "close": 58.1, "volume": 92147.0}, {"date": "2017-04-07", "close": 58.75, "volume": 149084.0}, {"date": "2017-04-10", "close": 58.8, "volume": 72800.0}, {"date": "2017-04-11", "close": 59.9, "volume": 56426.0}, {"date": "2017-04-12", "close": 58.5, "volume": 80160.0}, {"date": "2017-04-13", "close": 57.35, "volume": 74318.0}, {"date": "2017-04-17", "close": 58.1, "volume": 105671.0}, {"date": "2017-04-18", "close": 58.6, "volume": 119851.0}, {"date": "2017-04-19", "close": 58.8, "volume": 317666.0}, {"date": "2017-04-20", "close": 54.5, "volume": 477549.0}, {"date": "2017-04-21", "close": 56.75, "volume": 312529.0}, {"date": "2017-04-24", "close": 59.1, "volume": 154118.0}, {"date": "2017-04-25", "close": 61.0, "volume": 180229.0}, {"date": "2017-04-26", "close": 60.5, "volume": 168183.0}, {"date": "2017-04-27", "close": 60.2, "volume": 121940.0}, {"date": "2017-04-28", "close": 59.05, "volume": 120086.0}, {"date": "2017-05-01", "close": 58.9, "volume": 69075.0}, {"date": "2017-05-02", "close": 58.75, "volume": 86428.0}, {"date": "2017-05-03", "close": 57.75, "volume": 102483.0}, {"date": "2017-05-04", "close": 57.85, "volume": 59780.0}, {"date": "2017-05-05", "close": 57.85, "volume": 57506.0}, {"date": "2017-05-08", "close": 58.1, "volume": 62314.0}, {"date": "2017-05-09", "close": 57.85, "volume": 112619.0}, {"date": "2017-05-10", "close": 57.65, "volume": 78862.0}, {"date": "2017-05-11", "close": 57.3, "volume": 76691.0}, {"date": "2017-05-12", "close": 56.15, "volume": 96228.0}, {"date": "2017-05-15", "close": 56.95, "volume": 78238.0}, {"date": "2017-05-16", "close": 56.35, "volume": 61596.0}, {"date": "2017-05-17", "close": 54.35, "volume": 102499.0}, {"date": "2017-05-18", "close": 54.3, "volume": 68872.0}, {"date": "2017-05-19", "close": 54.3, "volume": 87024.0}, {"date": "2017-05-22", "close": 54.6, "volume": 57473.0}, {"date": "2017-05-23", "close": 54.8, "volume": 66400.0}, {"date": "2017-05-24", "close": 54.7, "volume": 81297.0}, {"date": "2017-05-25", "close": 54.5, "volume": 54778.0}, {"date": "2017-05-26", "close": 54.8, "volume": 69827.0}, {"date": "2017-05-30", "close": 54.4, "volume": 44229.0}, {"date": "2017-05-31", "close": 54.25, "volume": 78010.0}, {"date": "2017-06-01", "close": 55.45, "volume": 71430.0}, {"date": "2017-06-02", "close": 56.35, "volume": 88893.0}, {"date": "2017-06-05", "close": 55.5, "volume": 73132.0}, {"date": "2017-06-06", "close": 55.25, "volume": 67649.0}, {"date": "2017-06-07", "close": 54.35, "volume": 86513.0}, {"date": "2017-06-08", "close": 56.0, "volume": 82665.0}, {"date": "2017-06-09", "close": 57.5, "volume": 91022.0}, {"date": "2017-06-12", "close": 57.5, "volume": 91521.0}, {"date": "2017-06-13", "close": 57.1, "volume": 43840.0}, {"date": "2017-06-14", "close": 56.95, "volume": 59435.0}, {"date": "2017-06-15", "close": 57.0, "volume": 58847.0}, {"date": "2017-06-16", "close": 56.35, "volume": 145524.0}, {"date": "2017-06-19", "close": 56.95, "volume": 45027.0}, {"date": "2017-06-20", "close": 55.6, "volume": 38062.0}, {"date": "2017-06-21", "close": 54.55, "volume": 56492.0}, {"date": "2017-06-22", "close": 55.25, "volume": 53715.0}, {"date": "2017-06-23", "close": 55.55, "volume": 106678.0}, {"date": "2017-06-26", "close": 55.8, "volume": 42391.0}, {"date": "2017-06-27", "close": 54.85, "volume": 59143.0}, {"date": "2017-06-28", "close": 55.45, "volume": 131050.0}, {"date": "2017-06-29", "close": 55.3, "volume": 55706.0}, {"date": "2017-06-30", "close": 55.8, "volume": 58492.0}, {"date": "2017-07-03", "close": 57.1, "volume": 44978.0}, {"date": "2017-07-05", "close": 56.25, "volume": 113332.0}, {"date": "2017-07-06", "close": 52.25, "volume": 310627.0}, {"date": "2017-07-07", "close": 48.4, "volume": 345500.0}, {"date": "2017-07-10", "close": 49.5, "volume": 242765.0}, {"date": "2017-07-11", "close": 49.0, "volume": 158992.0}, {"date": "2017-07-12", "close": 48.85, "volume": 83454.0}, {"date": "2017-07-13", "close": 50.7, "volume": 209796.0}, {"date": "2017-07-14", "close": 51.25, "volume": 159439.0}, {"date": "2017-07-17", "close": 51.3, "volume": 166705.0}, {"date": "2017-07-18", "close": 51.1, "volume": 119708.0}, {"date": "2017-07-19", "close": 52.15, "volume": 119604.0}, {"date": "2017-07-20", "close": 51.55, "volume": 124437.0}, {"date": "2017-07-21", "close": 51.15, "volume": 155781.0}, {"date": "2017-07-24", "close": 50.45, "volume": 143416.0}, {"date": "2017-07-25", "close": 51.8, "volume": 161302.0}, {"date": "2017-07-26", "close": 50.35, "volume": 138117.0}, {"date": "2017-07-27", "close": 50.4, "volume": 73500.0}, {"date": "2017-07-28", "close": 50.25, "volume": 81074.0}, {"date": "2017-07-31", "close": 50.7, "volume": 74321.0}, {"date": "2017-08-01", "close": 50.3, "volume": 112306.0}, {"date": "2017-08-02", "close": 50.2, "volume": 73630.0}, {"date": "2017-08-03", "close": 50.0, "volume": 77180.0}, {"date": "2017-08-04", "close": 50.75, "volume": 63602.0}, {"date": "2017-08-07", "close": 50.25, "volume": 66465.0}, {"date": "2017-08-08", "close": 50.15, "volume": 63017.0}, {"date": "2017-08-09", "close": 50.1, "volume": 103559.0}, {"date": "2017-08-10", "close": 49.5, "volume": 85791.0}, {"date": "2017-08-11", "close": 49.55, "volume": 82817.0}, {"date": "2017-08-14", "close": 49.6, "volume": 77910.0}, {"date": "2017-08-15", "close": 49.6, "volume": 74777.0}, {"date": "2017-08-16", "close": 49.3, "volume": 58389.0}, {"date": "2017-08-17", "close": 47.55, "volume": 88012.0}, {"date": "2017-08-18", "close": 47.35, "volume": 76299.0}, {"date": "2017-08-21", "close": 47.3, "volume": 124980.0}, {"date": "2017-08-22", "close": 48.1, "volume": 105824.0}, {"date": "2017-08-23", "close": 47.2, "volume": 62757.0}, {"date": "2017-08-24", "close": 46.9, "volume": 65625.0}, {"date": "2017-08-25", "close": 47.4, "volume": 197270.0}, {"date": "2017-08-28", "close": 47.3, "volume": 95628.0}, {"date": "2017-08-29", "close": 47.55, "volume": 75328.0}, {"date": "2017-08-30", "close": 47.65, "volume": 91335.0}, {"date": "2017-08-31", "close": 48.9, "volume": 96438.0}, {"date": "2017-09-01", "close": 48.55, "volume": 78699.0}, {"date": "2017-09-05", "close": 47.8, "volume": 84279.0}, {"date": "2017-09-06", "close": 48.35, "volume": 73900.0}, {"date": "2017-09-07", "close": 47.65, "volume": 50856.0}, {"date": "2017-09-08", "close": 48.35, "volume": 78720.0}, {"date": "2017-09-11", "close": 48.9, "volume": 46293.0}, {"date": "2017-09-12", "close": 49.55, "volume": 74747.0}, {"date": "2017-09-13", "close": 50.0, "volume": 54186.0}, {"date": "2017-09-14", "close": 50.2, "volume": 47210.0}, {"date": "2017-09-15", "close": 51.05, "volume": 211850.0}, {"date": "2017-09-18", "close": 51.3, "volume": 89354.0}, {"date": "2017-09-19", "close": 50.85, "volume": 88864.0}, {"date": "2017-09-20", "close": 50.55, "volume": 79496.0}, {"date": "2017-09-21", "close": 50.15, "volume": 70556.0}, {"date": "2017-09-22", "close": 50.95, "volume": 81189.0}, {"date": "2017-09-25", "close": 47.25, "volume": 314635.0}, {"date": "2017-09-26", "close": 48.2, "volume": 132302.0}, {"date": "2017-09-27", "close": 48.95, "volume": 202855.0}, {"date": "2017-09-28", "close": 49.15, "volume": 111750.0}, {"date": "2017-09-29", "close": 48.7, "volume": 99477.0}, {"date": "2017-10-02", "close": 50.2, "volume": 217552.0}, {"date": "2017-10-03", "close": 48.05, "volume": 357745.0}, {"date": "2017-10-04", "close": 47.5, "volume": 203135.0}, {"date": "2017-10-05", "close": 46.4, "volume": 227720.0}, {"date": "2017-10-06", "close": 46.2, "volume": 140182.0}, {"date": "2017-10-09", "close": 45.85, "volume": 207294.0}, {"date": "2017-10-10", "close": 46.85, "volume": 139008.0}, {"date": "2017-10-11", "close": 46.8, "volume": 132677.0}, {"date": "2017-10-12", "close": 47.15, "volume": 173035.0}, {"date": "2017-10-13", "close": 47.35, "volume": 145765.0}, {"date": "2017-10-16", "close": 47.5, "volume": 114388.0}, {"date": "2017-10-17", "close": 47.55, "volume": 107890.0}, {"date": "2017-10-18", "close": 47.4, "volume": 159130.0}, {"date": "2017-10-19", "close": 47.05, "volume": 108072.0}, {"date": "2017-10-20", "close": 47.2, "volume": 141490.0}, {"date": "2017-10-23", "close": 46.65, "volume": 100046.0}, {"date": "2017-10-24", "close": 47.0, "volume": 87623.0}, {"date": "2017-10-25", "close": 46.85, "volume": 132258.0}, {"date": "2017-10-26", "close": 47.5, "volume": 80726.0}, {"date": "2017-10-27", "close": 48.05, "volume": 121688.0}, {"date": "2017-10-30", "close": 47.4, "volume": 94027.0}, {"date": "2017-10-31", "close": 47.8, "volume": 84243.0}, {"date": "2017-11-01", "close": 47.1, "volume": 129127.0}, {"date": "2017-11-02", "close": 47.25, "volume": 70474.0}, {"date": "2017-11-03", "close": 46.25, "volume": 76647.0}, {"date": "2017-11-06", "close": 46.8, "volume": 78676.0}, {"date": "2017-11-07", "close": 45.75, "volume": 140680.0}, {"date": "2017-11-08", "close": 45.35, "volume": 105967.0}, {"date": "2017-11-09", "close": 44.25, "volume": 112372.0}, {"date": "2017-11-10", "close": 44.35, "volume": 69272.0}, {"date": "2017-11-13", "close": 44.0, "volume": 152036.0}, {"date": "2017-11-14", "close": 43.9, "volume": 90667.0}, {"date": "2017-11-15", "close": 43.45, "volume": 134521.0}, {"date": "2017-11-16", "close": 44.75, "volume": 92832.0}, {"date": "2017-11-17", "close": 44.75, "volume": 99047.0}, {"date": "2017-11-20", "close": 45.15, "volume": 73441.0}, {"date": "2017-11-21", "close": 45.5, "volume": 71214.0}, {"date": "2017-11-22", "close": 45.25, "volume": 50453.0}, {"date": "2017-11-24", "close": 45.2, "volume": 38129.0}, {"date": "2017-11-27", "close": 45.6, "volume": 157010.0}, {"date": "2017-11-28", "close": 47.65, "volume": 166176.0}, {"date": "2017-11-29", "close": 48.1, "volume": 140672.0}, {"date": "2017-11-30", "close": 48.1, "volume": 118046.0}, {"date": "2017-12-01", "close": 47.5, "volume": 175216.0}, {"date": "2017-12-04", "close": 47.15, "volume": 79251.0}, {"date": "2017-12-05", "close": 47.3, "volume": 90550.0}, {"date": "2017-12-06", "close": 47.5, "volume": 86044.0}, {"date": "2017-12-07", "close": 47.45, "volume": 65043.0}, {"date": "2017-12-08", "close": 46.95, "volume": 67570.0}, {"date": "2017-12-11", "close": 46.65, "volume": 67935.0}, {"date": "2017-12-12", "close": 47.6, "volume": 108580.0}, {"date": "2017-12-13", "close": 48.35, "volume": 86847.0}, {"date": "2017-12-14", "close": 48.2, "volume": 217301.0}, {"date": "2017-12-15", "close": 49.5, "volume": 513442.0}, {"date": "2017-12-18", "close": 49.5, "volume": 130423.0}, {"date": "2017-12-19", "close": 50.1, "volume": 182127.0}, {"date": "2017-12-20", "close": 50.65, "volume": 120245.0}, {"date": "2017-12-21", "close": 51.05, "volume": 111203.0}, {"date": "2017-12-22", "close": 51.4, "volume": 109216.0}, {"date": "2017-12-26", "close": 51.25, "volume": 71592.0}, {"date": "2017-12-27", "close": 51.3, "volume": 65333.0}, {"date": "2017-12-28", "close": 51.5, "volume": 94368.0}, {"date": "2017-12-29", "close": 51.1, "volume": 185962.0}, {"date": "2018-01-02", "close": 51.25, "volume": 292623.0}, {"date": "2018-01-03", "close": 51.75, "volume": 153198.0}, {"date": "2018-01-04", "close": 51.7, "volume": 129895.0}, {"date": "2018-01-05", "close": 50.65, "volume": 161619.0}, {"date": "2018-01-08", "close": 50.64, "volume": 112954.0}, {"date": "2018-01-09", "close": 47.5, "volume": 713537.0}, {"date": "2018-01-10", "close": 47.35, "volume": 209438.0}, {"date": "2018-01-11", "close": 47.15, "volume": 284979.0}, {"date": "2018-01-12", "close": 47.15, "volume": 186203.0}, {"date": "2018-01-16", "close": 47.0, "volume": 129773.0}, {"date": "2018-01-17", "close": 46.95, "volume": 143584.0}, {"date": "2018-01-18", "close": 46.9, "volume": 120756.0}, {"date": "2018-01-19", "close": 47.4, "volume": 158629.0}, {"date": "2018-01-22", "close": 47.4, "volume": 116587.0}, {"date": "2018-01-23", "close": 47.05, "volume": 67054.0}, {"date": "2018-01-24", "close": 46.9, "volume": 106330.0}, {"date": "2018-01-25", "close": 46.6, "volume": 104749.0}, {"date": "2018-01-26", "close": 47.0, "volume": 139469.0}, {"date": "2018-01-29", "close": 46.45, "volume": 154371.0}, {"date": "2018-01-30", "close": 45.95, "volume": 106796.0}, {"date": "2018-01-31", "close": 45.5, "volume": 108945.0}, {"date": "2018-02-01", "close": 45.5, "volume": 198367.0}, {"date": "2018-02-02", "close": 45.0, "volume": 154172.0}, {"date": "2018-02-05", "close": 42.05, "volume": 192047.0}, {"date": "2018-02-06", "close": 42.35, "volume": 235794.0}, {"date": "2018-02-07", "close": 42.25, "volume": 85183.0}, {"date": "2018-02-08", "close": 41.7, "volume": 194448.0}, {"date": "2018-02-09", "close": 42.7, "volume": 210038.0}, {"date": "2018-02-12", "close": 42.75, "volume": 118625.0}, {"date": "2018-02-13", "close": 42.2, "volume": 63262.0}, {"date": "2018-02-14", "close": 42.95, "volume": 60542.0}, {"date": "2018-02-15", "close": 42.95, "volume": 95829.0}, {"date": "2018-02-16", "close": 43.55, "volume": 193812.0}, {"date": "2018-02-20", "close": 43.55, "volume": 176795.0}, {"date": "2018-02-21", "close": 42.6, "volume": 163044.0}, {"date": "2018-02-22", "close": 42.75, "volume": 143819.0}, {"date": "2018-02-23", "close": 42.2, "volume": 145527.0}, {"date": "2018-02-26", "close": 43.0, "volume": 134864.0}, {"date": "2018-02-27", "close": 42.65, "volume": 125670.0}, {"date": "2018-02-28", "close": 40.85, "volume": 161703.0}, {"date": "2018-03-01", "close": 40.55, "volume": 180224.0}, {"date": "2018-03-02", "close": 41.4, "volume": 159774.0}, {"date": "2018-03-05", "close": 41.95, "volume": 103857.0}, {"date": "2018-03-06", "close": 42.95, "volume": 116095.0}, {"date": "2018-03-07", "close": 43.5, "volume": 187396.0}, {"date": "2018-03-08", "close": 43.2, "volume": 77606.0}, {"date": "2018-03-09", "close": 43.95, "volume": 85084.0}, {"date": "2018-03-12", "close": 44.4, "volume": 135908.0}, {"date": "2018-03-13", "close": 45.45, "volume": 172119.0}, {"date": "2018-03-14", "close": 44.9, "volume": 192116.0}, {"date": "2018-03-15", "close": 43.95, "volume": 147634.0}, {"date": "2018-03-16", "close": 44.5, "volume": 246074.0}, {"date": "2018-03-19", "close": 44.1, "volume": 125580.0}, {"date": "2018-03-20", "close": 43.9, "volume": 88654.0}, {"date": "2018-03-21", "close": 43.85, "volume": 74709.0}, {"date": "2018-03-22", "close": 42.7, "volume": 114080.0}, {"date": "2018-03-23", "close": 42.0, "volume": 120169.0}, {"date": "2018-03-26", "close": 42.8, "volume": 123560.0}, {"date": "2018-03-27", "close": 42.45, "volume": 77912.0}, {"date": "2018-03-28", "close": 42.75, "volume": 86100.0}, {"date": "2018-03-29", "close": 43.7, "volume": 174520.0}, {"date": "2018-04-02", "close": 42.8, "volume": 137828.0}, {"date": "2018-04-03", "close": 42.7, "volume": 136389.0}, {"date": "2018-04-04", "close": 43.45, "volume": 83612.0}, {"date": "2018-04-05", "close": 44.25, "volume": 86327.0}, {"date": "2018-04-06", "close": 43.35, "volume": 73438.0}, {"date": "2018-04-09", "close": 43.05, "volume": 58260.0}, {"date": "2018-04-10", "close": 43.95, "volume": 73533.0}, {"date": "2018-04-11", "close": 44.55, "volume": 70645.0}, {"date": "2018-04-12", "close": 45.3, "volume": 152434.0}, {"date": "2018-04-13", "close": 45.25, "volume": 74924.0}, {"date": "2018-04-16", "close": 45.8, "volume": 84043.0}, {"date": "2018-04-17", "close": 46.25, "volume": 111239.0}, {"date": "2018-04-18", "close": 46.05, "volume": 108252.0}, {"date": "2018-04-19", "close": 45.2, "volume": 153216.0}, {"date": "2018-04-20", "close": 45.65, "volume": 247236.0}, {"date": "2018-04-23", "close": 45.9, "volume": 72879.0}, {"date": "2018-04-24", "close": 45.4, "volume": 101948.0}, {"date": "2018-04-25", "close": 46.25, "volume": 91389.0}, {"date": "2018-04-26", "close": 46.2, "volume": 77514.0}, {"date": "2018-04-27", "close": 45.75, "volume": 131222.0}, {"date": "2018-04-30", "close": 44.55, "volume": 112897.0}, {"date": "2018-05-01", "close": 44.85, "volume": 138541.0}, {"date": "2018-05-02", "close": 43.95, "volume": 135244.0}, {"date": "2018-05-03", "close": 43.55, "volume": 153318.0}, {"date": "2018-05-04", "close": 44.25, "volume": 88668.0}, {"date": "2018-05-07", "close": 45.1, "volume": 115008.0}, {"date": "2018-05-08", "close": 46.4, "volume": 195442.0}, {"date": "2018-05-09", "close": 46.5, "volume": 242920.0}, {"date": "2018-05-10", "close": 45.8, "volume": 108478.0}, {"date": "2018-05-11", "close": 45.35, "volume": 80817.0}, {"date": "2018-05-14", "close": 45.05, "volume": 102250.0}, {"date": "2018-05-15", "close": 39.6, "volume": 428513.0}, {"date": "2018-05-16", "close": 41.25, "volume": 383456.0}, {"date": "2018-05-17", "close": 41.6, "volume": 245721.0}, {"date": "2018-05-18", "close": 42.0, "volume": 178166.0}, {"date": "2018-05-21", "close": 43.05, "volume": 255416.0}, {"date": "2018-05-22", "close": 43.15, "volume": 179124.0}, {"date": "2018-05-23", "close": 43.15, "volume": 168703.0}, {"date": "2018-05-24", "close": 43.0, "volume": 77451.0}, {"date": "2018-05-25", "close": 43.0, "volume": 119757.0}, {"date": "2018-05-29", "close": 42.6, "volume": 114242.0}, {"date": "2018-05-30", "close": 43.5, "volume": 147401.0}, {"date": "2018-05-31", "close": 43.25, "volume": 118058.0}, {"date": "2018-06-01", "close": 43.6, "volume": 144390.0}, {"date": "2018-06-04", "close": 44.65, "volume": 194695.0}, {"date": "2018-06-05", "close": 44.85, "volume": 199056.0}, {"date": "2018-06-06", "close": 44.95, "volume": 82479.0}, {"date": "2018-06-07", "close": 44.9, "volume": 77348.0}, {"date": "2018-06-08", "close": 44.55, "volume": 92210.0}, {"date": "2018-06-11", "close": 44.8, "volume": 117085.0}, {"date": "2018-06-12", "close": 44.55, "volume": 172217.0}, {"date": "2018-06-13", "close": 45.05, "volume": 272713.0}, {"date": "2018-06-14", "close": 45.4, "volume": 178765.0}, {"date": "2018-06-15", "close": 45.2, "volume": 286422.0}, {"date": "2018-06-18", "close": 45.95, "volume": 151553.0}, {"date": "2018-06-19", "close": 45.0, "volume": 270907.0}, {"date": "2018-06-20", "close": 45.1, "volume": 141387.0}, {"date": "2018-06-21", "close": 44.5, "volume": 144971.0}, {"date": "2018-06-22", "close": 44.3, "volume": 492498.0}, {"date": "2018-06-25", "close": 43.85, "volume": 96916.0}, {"date": "2018-06-26", "close": 44.55, "volume": 233146.0}, {"date": "2018-06-27", "close": 43.6, "volume": 247694.0}, {"date": "2018-06-28", "close": 42.95, "volume": 188741.0}, {"date": "2018-06-29", "close": 43.45, "volume": 430636.0}, {"date": "2018-07-02", "close": 43.6, "volume": 472461.0}, {"date": "2018-07-03", "close": 48.5, "volume": 918241.0}, {"date": "2018-07-05", "close": 52.0, "volume": 887046.0}, {"date": "2018-07-06", "close": 52.85, "volume": 418691.0}, {"date": "2018-07-09", "close": 54.4, "volume": 294311.0}, {"date": "2018-07-10", "close": 54.85, "volume": 214533.0}, {"date": "2018-07-11", "close": 54.4, "volume": 187760.0}, {"date": "2018-07-12", "close": 54.55, "volume": 190511.0}, {"date": "2018-07-13", "close": 54.65, "volume": 160395.0}, {"date": "2018-07-16", "close": 53.85, "volume": 140627.0}, {"date": "2018-07-17", "close": 53.9, "volume": 125553.0}, {"date": "2018-07-18", "close": 53.8, "volume": 229403.0}, {"date": "2018-07-19", "close": 54.55, "volume": 217131.0}, {"date": "2018-07-20", "close": 55.5, "volume": 237640.0}, {"date": "2018-07-23", "close": 54.8, "volume": 168473.0}, {"date": "2018-07-24", "close": 54.85, "volume": 208248.0}, {"date": "2018-07-25", "close": 54.3, "volume": 166564.0}, {"date": "2018-07-26", "close": 54.3, "volume": 217541.0}, {"date": "2018-07-27", "close": 53.7, "volume": 141170.0}, {"date": "2018-07-30", "close": 53.35, "volume": 89798.0}, {"date": "2018-07-31", "close": 54.2, "volume": 210744.0}, {"date": "2018-08-01", "close": 54.45, "volume": 160130.0}, {"date": "2018-08-02", "close": 54.05, "volume": 121546.0}, {"date": "2018-08-03", "close": 53.6, "volume": 150358.0}, {"date": "2018-08-06", "close": 53.9, "volume": 90074.0}, {"date": "2018-08-07", "close": 54.1, "volume": 81494.0}, {"date": "2018-08-08", "close": 54.1, "volume": 104782.0}, {"date": "2018-08-09", "close": 53.25, "volume": 74914.0}, {"date": "2018-08-10", "close": 53.35, "volume": 94426.0}, {"date": "2018-08-13", "close": 53.55, "volume": 100082.0}, {"date": "2018-08-14", "close": 54.05, "volume": 90768.0}, {"date": "2018-08-15", "close": 53.4, "volume": 53577.0}, {"date": "2018-08-16", "close": 54.0, "volume": 47860.0}, {"date": "2018-08-17", "close": 53.9, "volume": 53513.0}, {"date": "2018-08-20", "close": 53.7, "volume": 85893.0}, {"date": "2018-08-21", "close": 54.75, "volume": 139393.0}, {"date": "2018-08-22", "close": 54.2, "volume": 83175.0}, {"date": "2018-08-23", "close": 53.85, "volume": 66854.0}, {"date": "2018-08-24", "close": 54.05, "volume": 79976.0}, {"date": "2018-08-27", "close": 54.2, "volume": 68215.0}, {"date": "2018-08-28", "close": 54.2, "volume": 108700.0}, {"date": "2018-08-29", "close": 54.25, "volume": 114661.0}, {"date": "2018-08-30", "close": 53.85, "volume": 50665.0}, {"date": "2018-08-31", "close": 53.75, "volume": 63005.0}, {"date": "2018-09-04", "close": 53.85, "volume": 100470.0}, {"date": "2018-09-05", "close": 54.15, "volume": 68677.0}, {"date": "2018-09-06", "close": 54.25, "volume": 98813.0}, {"date": "2018-09-07", "close": 53.9, "volume": 79261.0}, {"date": "2018-09-10", "close": 54.0, "volume": 85675.0}, {"date": "2018-09-11", "close": 53.3, "volume": 73286.0}, {"date": "2018-09-12", "close": 53.55, "volume": 64873.0}, {"date": "2018-09-13", "close": 53.45, "volume": 62734.0}, {"date": "2018-09-14", "close": 53.65, "volume": 68952.0}, {"date": "2018-09-17", "close": 53.0, "volume": 68042.0}, {"date": "2018-09-18", "close": 52.5, "volume": 98655.0}, {"date": "2018-09-19", "close": 51.75, "volume": 142019.0}, {"date": "2018-09-20", "close": 52.55, "volume": 102951.0}, {"date": "2018-09-21", "close": 51.45, "volume": 219530.0}, {"date": "2018-09-24", "close": 52.05, "volume": 135748.0}, {"date": "2018-09-25", "close": 51.7, "volume": 74415.0}, {"date": "2018-09-26", "close": 50.85, "volume": 85584.0}, {"date": "2018-09-27", "close": 50.2, "volume": 108742.0}, {"date": "2018-09-28", "close": 50.5, "volume": 110546.0}, {"date": "2018-10-01", "close": 49.66, "volume": 156984.0}, {"date": "2018-10-02", "close": 49.22, "volume": 93752.0}, {"date": "2018-10-03", "close": 49.91, "volume": 137772.0}, {"date": "2018-10-04", "close": 48.77, "volume": 67959.0}, {"date": "2018-10-05", "close": 47.91, "volume": 150726.0}, {"date": "2018-10-08", "close": 48.67, "volume": 234121.0}, {"date": "2018-10-09", "close": 45.65, "volume": 481943.0}, {"date": "2018-10-10", "close": 44.26, "volume": 320334.0}, {"date": "2018-10-11", "close": 46.31, "volume": 205459.0}, {"date": "2018-10-12", "close": 45.68, "volume": 130745.0}, {"date": "2018-10-15", "close": 46.31, "volume": 129105.0}, {"date": "2018-10-16", "close": 47.29, "volume": 102355.0}, {"date": "2018-10-17", "close": 46.43, "volume": 178178.0}, {"date": "2018-10-18", "close": 45.44, "volume": 79940.0}, {"date": "2018-10-19", "close": 44.88, "volume": 77752.0}, {"date": "2018-10-22", "close": 45.53, "volume": 101946.0}, {"date": "2018-10-23", "close": 44.83, "volume": 206769.0}, {"date": "2018-10-24", "close": 42.63, "volume": 174527.0}, {"date": "2018-10-25", "close": 42.64, "volume": 195001.0}, {"date": "2018-10-26", "close": 42.56, "volume": 113155.0}, {"date": "2018-10-29", "close": 44.28, "volume": 198527.0}, {"date": "2018-10-30", "close": 44.89, "volume": 82208.0}, {"date": "2018-10-31", "close": 44.35, "volume": 104868.0}, {"date": "2018-11-01", "close": 45.57, "volume": 164136.0}, {"date": "2018-11-02", "close": 45.66, "volume": 102756.0}, {"date": "2018-11-05", "close": 45.92, "volume": 78466.0}, {"date": "2018-11-06", "close": 46.96, "volume": 75575.0}, {"date": "2018-11-07", "close": 47.77, "volume": 94331.0}, {"date": "2018-11-08", "close": 47.85, "volume": 122909.0}, {"date": "2018-11-09", "close": 47.48, "volume": 143569.0}, {"date": "2018-11-12", "close": 46.81, "volume": 133574.0}, {"date": "2018-11-13", "close": 47.6, "volume": 149464.0}, {"date": "2018-11-14", "close": 48.08, "volume": 115147.0}, {"date": "2018-11-15", "close": 48.38, "volume": 137327.0}, {"date": "2018-11-16", "close": 49.13, "volume": 132953.0}, {"date": "2018-11-19", "close": 47.93, "volume": 163334.0}, {"date": "2018-11-20", "close": 47.25, "volume": 115507.0}, {"date": "2018-11-21", "close": 47.57, "volume": 56554.0}, {"date": "2018-11-23", "close": 47.38, "volume": 44676.0}, {"date": "2018-11-26", "close": 48.21, "volume": 72686.0}, {"date": "2018-11-27", "close": 47.32, "volume": 64249.0}, {"date": "2018-11-28", "close": 48.32, "volume": 154553.0}, {"date": "2018-11-29", "close": 47.67, "volume": 64612.0}, {"date": "2018-11-30", "close": 47.74, "volume": 133716.0}, {"date": "2018-12-03", "close": 47.05, "volume": 123952.0}, {"date": "2018-12-04", "close": 44.64, "volume": 143095.0}, {"date": "2018-12-06", "close": 44.73, "volume": 221483.0}, {"date": "2018-12-07", "close": 44.15, "volume": 92735.0}, {"date": "2018-12-10", "close": 41.82, "volume": 168929.0}, {"date": "2018-12-11", "close": 41.83, "volume": 142658.0}, {"date": "2018-12-12", "close": 42.7, "volume": 95151.0}, {"date": "2018-12-13", "close": 42.48, "volume": 78075.0}, {"date": "2018-12-14", "close": 42.49, "volume": 368534.0}, {"date": "2018-12-17", "close": 41.98, "volume": 186865.0}, {"date": "2018-12-18", "close": 41.43, "volume": 117653.0}, {"date": "2018-12-19", "close": 41.09, "volume": 193490.0}, {"date": "2018-12-20", "close": 40.49, "volume": 164701.0}, {"date": "2018-12-21", "close": 38.5, "volume": 739418.0}, {"date": "2018-12-24", "close": 37.69, "volume": 106617.0}, {"date": "2018-12-26", "close": 39.82, "volume": 113997.0}, {"date": "2018-12-27", "close": 40.07, "volume": 124134.0}, {"date": "2018-12-28", "close": 40.45, "volume": 111021.0}, {"date": "2018-12-31", "close": 40.36, "volume": 108659.0}, {"date": "2019-01-02", "close": 40.61, "volume": 157553.0}, {"date": "2019-01-03", "close": 40.01, "volume": 94892.0}, {"date": "2019-01-04", "close": 40.9, "volume": 117787.0}, {"date": "2019-01-07", "close": 41.45, "volume": 141773.0}, {"date": "2019-01-08", "close": 43.58, "volume": 417063.0}, {"date": "2019-01-09", "close": 44.45, "volume": 301244.0}, {"date": "2019-01-10", "close": 45.84, "volume": 184225.0}, {"date": "2019-01-11", "close": 45.47, "volume": 111565.0}, {"date": "2019-01-14", "close": 44.27, "volume": 111355.0}, {"date": "2019-01-15", "close": 43.92, "volume": 112049.0}, {"date": "2019-01-16", "close": 44.44, "volume": 114073.0}, {"date": "2019-01-17", "close": 45.25, "volume": 202561.0}, {"date": "2019-01-18", "close": 45.78, "volume": 129140.0}, {"date": "2019-01-22", "close": 45.08, "volume": 179461.0}, {"date": "2019-01-23", "close": 44.29, "volume": 108003.0}, {"date": "2019-01-24", "close": 44.28, "volume": 154844.0}, {"date": "2019-01-25", "close": 44.72, "volume": 90353.0}, {"date": "2019-01-28", "close": 43.5, "volume": 93443.0}, {"date": "2019-01-29", "close": 43.98, "volume": 54147.0}, {"date": "2019-01-30", "close": 44.58, "volume": 76311.0}, {"date": "2019-01-31", "close": 44.75, "volume": 130674.0}, {"date": "2019-02-01", "close": 44.45, "volume": 55121.0}, {"date": "2019-02-04", "close": 45.37, "volume": 239949.0}, {"date": "2019-02-05", "close": 44.76, "volume": 68056.0}, {"date": "2019-02-06", "close": 45.73, "volume": 177304.0}, {"date": "2019-02-07", "close": 45.14, "volume": 80754.0}, {"date": "2019-02-08", "close": 44.59, "volume": 56659.0}, {"date": "2019-02-11", "close": 44.64, "volume": 63937.0}, {"date": "2019-02-12", "close": 45.98, "volume": 90338.0}, {"date": "2019-02-13", "close": 46.49, "volume": 93887.0}, {"date": "2019-02-14", "close": 46.15, "volume": 100549.0}, {"date": "2019-02-15", "close": 46.96, "volume": 141480.0}, {"date": "2019-02-19", "close": 47.26, "volume": 63031.0}, {"date": "2019-02-20", "close": 48.33, "volume": 86113.0}, {"date": "2019-02-21", "close": 47.5, "volume": 82328.0}, {"date": "2019-02-22", "close": 47.51, "volume": 140634.0}, {"date": "2019-02-25", "close": 47.35, "volume": 59194.0}, {"date": "2019-02-26", "close": 46.69, "volume": 74471.0}, {"date": "2019-02-27", "close": 46.67, "volume": 78952.0}, {"date": "2019-02-28", "close": 46.02, "volume": 73795.0}, {"date": "2019-03-01", "close": 46.17, "volume": 102021.0}, {"date": "2019-03-04", "close": 45.66, "volume": 135507.0}, {"date": "2019-03-05", "close": 45.15, "volume": 69801.0}, {"date": "2019-03-06", "close": 44.24, "volume": 177931.0}, {"date": "2019-03-07", "close": 43.68, "volume": 127965.0}, {"date": "2019-03-08", "close": 43.78, "volume": 60741.0}, {"date": "2019-03-11", "close": 43.99, "volume": 103231.0}, {"date": "2019-03-12", "close": 43.54, "volume": 58689.0}, {"date": "2019-03-13", "close": 43.71, "volume": 85016.0}, {"date": "2019-03-14", "close": 42.79, "volume": 48826.0}, {"date": "2019-03-15", "close": 42.38, "volume": 222266.0}, {"date": "2019-03-18", "close": 43.53, "volume": 93740.0}, {"date": "2019-03-19", "close": 43.06, "volume": 39007.0}, {"date": "2019-03-20", "close": 42.25, "volume": 82659.0}, {"date": "2019-03-21", "close": 42.65, "volume": 83219.0}, {"date": "2019-03-22", "close": 40.11, "volume": 80157.0}, {"date": "2019-03-25", "close": 40.6, "volume": 83396.0}, {"date": "2019-03-26", "close": 40.64, "volume": 87542.0}, {"date": "2019-03-27", "close": 40.82, "volume": 51251.0}, {"date": "2019-03-28", "close": 41.13, "volume": 55106.0}, {"date": "2019-03-29", "close": 40.93, "volume": 87157.0}, {"date": "2019-04-01", "close": 41.57, "volume": 75330.0}, {"date": "2019-04-02", "close": 41.34, "volume": 56638.0}, {"date": "2019-04-03", "close": 41.96, "volume": 67213.0}, {"date": "2019-04-04", "close": 42.35, "volume": 44352.0}, {"date": "2019-04-05", "close": 42.75, "volume": 124857.0}, {"date": "2019-04-08", "close": 42.98, "volume": 120909.0}, {"date": "2019-04-09", "close": 42.61, "volume": 90574.0}, {"date": "2019-04-10", "close": 43.39, "volume": 118884.0}, {"date": "2019-04-11", "close": 43.19, "volume": 58273.0}, {"date": "2019-04-12", "close": 43.97, "volume": 165810.0}, {"date": "2019-04-15", "close": 44.51, "volume": 114337.0}, {"date": "2019-04-16", "close": 45.43, "volume": 135932.0}, {"date": "2019-04-17", "close": 46.13, "volume": 272346.0}, {"date": "2019-04-18", "close": 46.73, "volume": 149715.0}, {"date": "2019-04-22", "close": 45.58, "volume": 89312.0}, {"date": "2019-04-23", "close": 46.63, "volume": 115418.0}, {"date": "2019-04-24", "close": 47.26, "volume": 125394.0}, {"date": "2019-04-25", "close": 46.4, "volume": 104688.0}, {"date": "2019-04-26", "close": 46.88, "volume": 50575.0}, {"date": "2019-04-29", "close": 47.13, "volume": 167484.0}, {"date": "2019-04-30", "close": 47.49, "volume": 163056.0}, {"date": "2019-05-01", "close": 46.81, "volume": 279545.0}, {"date": "2019-05-02", "close": 47.14, "volume": 71177.0}, {"date": "2019-05-03", "close": 48.22, "volume": 158868.0}, {"date": "2019-05-06", "close": 48.54, "volume": 96924.0}, {"date": "2019-05-07", "close": 48.0, "volume": 83179.0}, {"date": "2019-05-08", "close": 47.78, "volume": 96389.0}, {"date": "2019-05-09", "close": 48.12, "volume": 122389.0}, {"date": "2019-05-10", "close": 48.18, "volume": 63305.0}, {"date": "2019-05-13", "close": 46.78, "volume": 163357.0}, {"date": "2019-05-14", "close": 46.78, "volume": 148975.0}, {"date": "2019-05-15", "close": 46.98, "volume": 241656.0}, {"date": "2019-05-16", "close": 46.65, "volume": 129880.0}, {"date": "2019-05-17", "close": 45.56, "volume": 207433.0}, {"date": "2019-05-20", "close": 44.35, "volume": 179089.0}, {"date": "2019-05-21", "close": 45.26, "volume": 246457.0}, {"date": "2019-05-22", "close": 43.53, "volume": 263673.0}, {"date": "2019-05-23", "close": 43.28, "volume": 321074.0}, {"date": "2019-05-24", "close": 43.19, "volume": 95733.0}, {"date": "2019-05-28", "close": 42.88, "volume": 129943.0}, {"date": "2019-05-29", "close": 42.3, "volume": 205327.0}, {"date": "2019-05-30", "close": 42.63, "volume": 97861.0}, {"date": "2019-05-31", "close": 42.08, "volume": 127709.0}, {"date": "2019-06-03", "close": 43.57, "volume": 167989.0}, {"date": "2019-06-04", "close": 44.39, "volume": 128719.0}, {"date": "2019-06-05", "close": 44.0, "volume": 55110.0}, {"date": "2019-06-06", "close": 43.45, "volume": 56346.0}, {"date": "2019-06-07", "close": 43.91, "volume": 80166.0}, {"date": "2019-06-10", "close": 43.87, "volume": 71857.0}, {"date": "2019-06-11", "close": 43.84, "volume": 82284.0}, {"date": "2019-06-12", "close": 43.46, "volume": 75185.0}, {"date": "2019-06-13", "close": 43.98, "volume": 114950.0}, {"date": "2019-06-14", "close": 43.57, "volume": 63639.0}, {"date": "2019-06-17", "close": 43.33, "volume": 74464.0}, {"date": "2019-06-18", "close": 43.63, "volume": 122082.0}, {"date": "2019-06-19", "close": 43.79, "volume": 92241.0}, {"date": "2019-06-20", "close": 43.91, "volume": 114504.0}, {"date": "2019-06-21", "close": 44.04, "volume": 199156.0}, {"date": "2019-06-24", "close": 43.43, "volume": 98483.0}, {"date": "2019-06-25", "close": 43.09, "volume": 161821.0}, {"date": "2019-06-26", "close": 43.91, "volume": 97794.0}, {"date": "2019-06-27", "close": 45.2, "volume": 157412.0}, {"date": "2019-06-28", "close": 46.02, "volume": 272049.0}, {"date": "2019-07-01", "close": 46.01, "volume": 116954.0}, {"date": "2019-07-02", "close": 45.73, "volume": 99901.0}, {"date": "2019-07-03", "close": 45.42, "volume": 63436.0}, {"date": "2019-07-05", "close": 46.1, "volume": 135171.0}, {"date": "2019-07-08", "close": 48.86, "volume": 821591.0}, {"date": "2019-07-09", "close": 47.08, "volume": 209705.0}, {"date": "2019-07-10", "close": 46.73, "volume": 183912.0}, {"date": "2019-07-11", "close": 45.35, "volume": 146997.0}, {"date": "2019-07-12", "close": 46.17, "volume": 186473.0}, {"date": "2019-07-15", "close": 46.21, "volume": 87818.0}, {"date": "2019-07-16", "close": 46.3, "volume": 137133.0}, {"date": "2019-07-17", "close": 45.78, "volume": 112561.0}, {"date": "2019-07-18", "close": 45.48, "volume": 131938.0}, {"date": "2019-07-19", "close": 45.24, "volume": 175598.0}, {"date": "2019-07-22", "close": 44.14, "volume": 98292.0}, {"date": "2019-07-23", "close": 45.04, "volume": 380923.0}, {"date": "2019-07-24", "close": 45.97, "volume": 114818.0}, {"date": "2019-07-25", "close": 46.54, "volume": 150287.0}, {"date": "2019-07-26", "close": 46.96, "volume": 212336.0}, {"date": "2019-07-29", "close": 46.46, "volume": 106352.0}, {"date": "2019-07-30", "close": 46.98, "volume": 114051.0}, {"date": "2019-07-31", "close": 46.58, "volume": 245696.0}, {"date": "2019-08-01", "close": 45.62, "volume": 112761.0}, {"date": "2019-08-02", "close": 44.34, "volume": 174045.0}, {"date": "2019-08-05", "close": 43.02, "volume": 144996.0}, {"date": "2019-08-06", "close": 43.14, "volume": 304070.0}, {"date": "2019-08-07", "close": 43.27, "volume": 100782.0}, {"date": "2019-08-08", "close": 44.01, "volume": 269526.0}, {"date": "2019-08-09", "close": 43.07, "volume": 77879.0}, {"date": "2019-08-12", "close": 41.89, "volume": 243545.0}, {"date": "2019-08-13", "close": 42.74, "volume": 79807.0}, {"date": "2019-08-14", "close": 40.94, "volume": 278071.0}, {"date": "2019-08-15", "close": 40.64, "volume": 71280.0}, {"date": "2019-08-16", "close": 41.23, "volume": 135954.0}, {"date": "2019-08-19", "close": 42.1, "volume": 138176.0}, {"date": "2019-08-20", "close": 41.5, "volume": 145485.0}, {"date": "2019-08-21", "close": 42.03, "volume": 95160.0}, {"date": "2019-08-22", "close": 41.68, "volume": 101734.0}, {"date": "2019-08-23", "close": 40.1, "volume": 196244.0}, {"date": "2019-08-26", "close": 40.3, "volume": 122972.0}, {"date": "2019-08-27", "close": 39.55, "volume": 108435.0}, {"date": "2019-08-28", "close": 40.17, "volume": 283293.0}, {"date": "2019-08-29", "close": 41.29, "volume": 146066.0}, {"date": "2019-08-30", "close": 41.27, "volume": 106830.0}, {"date": "2019-09-03", "close": 40.34, "volume": 78675.0}, {"date": "2019-09-04", "close": 40.48, "volume": 85045.0}, {"date": "2019-09-05", "close": 41.28, "volume": 153857.0}, {"date": "2019-09-06", "close": 40.75, "volume": 77063.0}, {"date": "2019-09-09", "close": 42.31, "volume": 122009.0}, {"date": "2019-09-10", "close": 43.32, "volume": 171619.0}, {"date": "2019-09-11", "close": 43.92, "volume": 86445.0}, {"date": "2019-09-12", "close": 44.05, "volume": 96008.0}, {"date": "2019-09-13", "close": 44.26, "volume": 93339.0}, {"date": "2019-09-16", "close": 44.55, "volume": 133111.0}, {"date": "2019-09-17", "close": 44.13, "volume": 76139.0}, {"date": "2019-09-18", "close": 43.86, "volume": 81191.0}, {"date": "2019-09-19", "close": 43.34, "volume": 71885.0}, {"date": "2019-09-20", "close": 42.97, "volume": 204475.0}, {"date": "2019-09-23", "close": 42.88, "volume": 142040.0}, {"date": "2019-09-24", "close": 42.47, "volume": 130236.0}, {"date": "2019-09-25", "close": 43.36, "volume": 190795.0}, {"date": "2019-09-26", "close": 43.27, "volume": 102683.0}, {"date": "2019-09-27", "close": 42.84, "volume": 141971.0}, {"date": "2019-09-30", "close": 43.56, "volume": 173292.0}, {"date": "2019-10-01", "close": 42.73, "volume": 142404.0}, {"date": "2019-10-02", "close": 42.15, "volume": 287965.0}, {"date": "2019-10-03", "close": 42.33, "volume": 107829.0}, {"date": "2019-10-04", "close": 42.8, "volume": 153838.0}, {"date": "2019-10-07", "close": 43.01, "volume": 226514.0}, {"date": "2019-10-08", "close": 37.12, "volume": 698900.0}, {"date": "2019-10-09", "close": 38.02, "volume": 319728.0}, {"date": "2019-10-10", "close": 38.55, "volume": 311973.0}, {"date": "2019-10-11", "close": 38.9, "volume": 254171.0}, {"date": "2019-10-14", "close": 38.32, "volume": 212232.0}, {"date": "2019-10-15", "close": 38.87, "volume": 144455.0}, {"date": "2019-10-16", "close": 38.74, "volume": 116937.0}, {"date": "2019-10-17", "close": 39.07, "volume": 155820.0}, {"date": "2019-10-18", "close": 38.88, "volume": 99093.0}, {"date": "2019-10-21", "close": 39.45, "volume": 119833.0}, {"date": "2019-10-22", "close": 39.36, "volume": 238736.0}, {"date": "2019-10-23", "close": 38.45, "volume": 91698.0}, {"date": "2019-10-24", "close": 37.87, "volume": 94581.0}, {"date": "2019-10-25", "close": 38.22, "volume": 133755.0}, {"date": "2019-10-28", "close": 38.77, "volume": 98301.0}, {"date": "2019-10-29", "close": 38.98, "volume": 137208.0}, {"date": "2019-10-30", "close": 38.73, "volume": 108861.0}, {"date": "2019-10-31", "close": 38.79, "volume": 141783.0}, {"date": "2019-11-01", "close": 39.45, "volume": 217741.0}, {"date": "2019-11-04", "close": 39.7, "volume": 123990.0}, {"date": "2019-11-05", "close": 39.42, "volume": 252551.0}, {"date": "2019-11-06", "close": 38.92, "volume": 140212.0}, {"date": "2019-11-07", "close": 38.93, "volume": 165661.0}, {"date": "2019-11-08", "close": 39.5, "volume": 273654.0}, {"date": "2019-11-11", "close": 39.39, "volume": 187602.0}, {"date": "2019-11-12", "close": 39.03, "volume": 190287.0}, {"date": "2019-11-13", "close": 39.03, "volume": 212185.0}, {"date": "2019-11-14", "close": 38.49, "volume": 118118.0}, {"date": "2019-11-15", "close": 38.39, "volume": 113714.0}, {"date": "2019-11-18", "close": 37.24, "volume": 160613.0}, {"date": "2019-11-19", "close": 37.66, "volume": 118750.0}, {"date": "2019-11-20", "close": 37.49, "volume": 139581.0}, {"date": "2019-11-21", "close": 37.15, "volume": 84868.0}, {"date": "2019-11-22", "close": 37.1, "volume": 81229.0}, {"date": "2019-11-25", "close": 37.97, "volume": 108553.0}, {"date": "2019-11-26", "close": 37.95, "volume": 180968.0}, {"date": "2019-11-27", "close": 38.28, "volume": 135447.0}, {"date": "2019-11-29", "close": 38.07, "volume": 52861.0}, {"date": "2019-12-02", "close": 37.08, "volume": 122095.0}, {"date": "2019-12-03", "close": 37.0, "volume": 151842.0}, {"date": "2019-12-04", "close": 38.33, "volume": 205680.0}, {"date": "2019-12-05", "close": 44.04, "volume": 562382.0}, {"date": "2019-12-06", "close": 45.38, "volume": 307908.0}, {"date": "2019-12-09", "close": 44.8, "volume": 226671.0}, {"date": "2019-12-10", "close": 44.43, "volume": 136163.0}, {"date": "2019-12-11", "close": 44.48, "volume": 141712.0}, {"date": "2019-12-12", "close": 44.8, "volume": 262068.0}, {"date": "2019-12-13", "close": 44.74, "volume": 147149.0}, {"date": "2019-12-16", "close": 45.69, "volume": 171160.0}, {"date": "2019-12-17", "close": 46.7, "volume": 257913.0}, {"date": "2019-12-18", "close": 46.79, "volume": 151708.0}, {"date": "2019-12-19", "close": 47.08, "volume": 145512.0}, {"date": "2019-12-20", "close": 47.18, "volume": 590748.0}, {"date": "2019-12-23", "close": 46.53, "volume": 146898.0}, {"date": "2019-12-24", "close": 46.78, "volume": 47343.0}, {"date": "2019-12-26", "close": 46.92, "volume": 69796.0}, {"date": "2019-12-27", "close": 46.26, "volume": 112220.0}, {"date": "2019-12-30", "close": 46.2, "volume": 312551.0}, {"date": "2019-12-31", "close": 45.95, "volume": 142785.0}, {"date": "2020-01-02", "close": 45.14, "volume": 136337.0}, {"date": "2020-01-03", "close": 45.21, "volume": 193318.0}, {"date": "2020-01-06", "close": 45.36, "volume": 142667.0}, {"date": "2020-01-07", "close": 44.65, "volume": 116540.0}, {"date": "2020-01-08", "close": 45.22, "volume": 282883.0}, {"date": "2020-01-09", "close": 47.04, "volume": 433986.0}, {"date": "2020-01-10", "close": 44.23, "volume": 250177.0}, {"date": "2020-01-13", "close": 45.0, "volume": 362005.0}, {"date": "2020-01-14", "close": 44.62, "volume": 192817.0}, {"date": "2020-01-15", "close": 44.39, "volume": 254796.0}, {"date": "2020-01-16", "close": 44.91, "volume": 143678.0}, {"date": "2020-01-17", "close": 44.07, "volume": 177796.0}, {"date": "2020-01-21", "close": 43.24, "volume": 481822.0}, {"date": "2020-01-22", "close": 44.25, "volume": 181740.0}, {"date": "2020-01-23", "close": 45.07, "volume": 219291.0}, {"date": "2020-01-24", "close": 44.36, "volume": 192359.0}, {"date": "2020-01-27", "close": 43.28, "volume": 137470.0}, {"date": "2020-01-28", "close": 43.75, "volume": 113908.0}, {"date": "2020-01-29", "close": 42.8, "volume": 100797.0}, {"date": "2020-01-30", "close": 42.98, "volume": 74521.0}, {"date": "2020-01-31", "close": 41.26, "volume": 127335.0}, {"date": "2020-02-03", "close": 41.78, "volume": 157591.0}, {"date": "2020-02-04", "close": 42.13, "volume": 425867.0}, {"date": "2020-02-05", "close": 42.87, "volume": 115562.0}, {"date": "2020-02-06", "close": 42.5, "volume": 131060.0}, {"date": "2020-02-07", "close": 42.35, "volume": 112088.0}, {"date": "2020-02-10", "close": 42.65, "volume": 101850.0}, {"date": "2020-02-11", "close": 43.5, "volume": 96318.0}, {"date": "2020-02-12", "close": 43.71, "volume": 144591.0}, {"date": "2020-02-13", "close": 43.58, "volume": 130341.0}, {"date": "2020-02-14", "close": 43.58, "volume": 135308.0}, {"date": "2020-02-18", "close": 42.88, "volume": 114387.0}, {"date": "2020-02-19", "close": 43.35, "volume": 155423.0}, {"date": "2020-02-20", "close": 43.52, "volume": 110702.0}, {"date": "2020-02-21", "close": 43.66, "volume": 82381.0}, {"date": "2020-02-24", "close": 43.37, "volume": 162945.0}, {"date": "2020-02-25", "close": 41.16, "volume": 146510.0}, {"date": "2020-02-26", "close": 40.54, "volume": 181846.0}, {"date": "2020-02-27", "close": 37.56, "volume": 226298.0}, {"date": "2020-02-28", "close": 36.89, "volume": 137381.0}, {"date": "2020-03-02", "close": 37.44, "volume": 160182.0}, {"date": "2020-03-03", "close": 36.11, "volume": 170558.0}, {"date": "2020-03-04", "close": 37.03, "volume": 97795.0}, {"date": "2020-03-05", "close": 35.84, "volume": 147223.0}, {"date": "2020-03-06", "close": 35.29, "volume": 96154.0}, {"date": "2020-03-09", "close": 31.4, "volume": 125921.0}, {"date": "2020-03-10", "close": 31.25, "volume": 123916.0}, {"date": "2020-03-11", "close": 29.86, "volume": 148790.0}, {"date": "2020-03-12", "close": 26.76, "volume": 235254.0}, {"date": "2020-03-13", "close": 28.91, "volume": 192226.0}, {"date": "2020-03-16", "close": 24.84, "volume": 151709.0}, {"date": "2020-03-17", "close": 25.9, "volume": 237417.0}, {"date": "2020-03-18", "close": 20.63, "volume": 199376.0}, {"date": "2020-03-19", "close": 22.96, "volume": 259282.0}, {"date": "2020-03-20", "close": 25.39, "volume": 274831.0}, {"date": "2020-03-23", "close": 25.09, "volume": 194466.0}, {"date": "2020-03-24", "close": 26.87, "volume": 157045.0}, {"date": "2020-03-25", "close": 26.45, "volume": 209074.0}, {"date": "2020-03-26", "close": 28.39, "volume": 132147.0}, {"date": "2020-03-27", "close": 27.69, "volume": 144272.0}, {"date": "2020-03-30", "close": 27.45, "volume": 168547.0}, {"date": "2020-03-31", "close": 28.12, "volume": 320022.0}, {"date": "2020-04-01", "close": 26.15, "volume": 168774.0}, {"date": "2020-04-02", "close": 26.37, "volume": 110057.0}, {"date": "2020-04-03", "close": 25.22, "volume": 130785.0}, {"date": "2020-04-06", "close": 26.35, "volume": 201719.0}, {"date": "2020-04-07", "close": 26.78, "volume": 596845.0}, {"date": "2020-04-08", "close": 28.04, "volume": 166111.0}, {"date": "2020-04-09", "close": 29.58, "volume": 146255.0}, {"date": "2020-04-13", "close": 28.28, "volume": 83395.0}, {"date": "2020-04-14", "close": 28.62, "volume": 261582.0}, {"date": "2020-04-15", "close": 25.99, "volume": 114566.0}, {"date": "2020-04-16", "close": 26.01, "volume": 112508.0}, {"date": "2020-04-17", "close": 27.36, "volume": 99254.0}, {"date": "2020-04-20", "close": 27.25, "volume": 103814.0}, {"date": "2020-04-21", "close": 26.96, "volume": 103938.0}, {"date": "2020-04-22", "close": 27.45, "volume": 112833.0}, {"date": "2020-04-23", "close": 27.37, "volume": 217803.0}, {"date": "2020-04-24", "close": 27.9, "volume": 355437.0}, {"date": "2020-04-27", "close": 28.59, "volume": 520707.0}, {"date": "2020-04-28", "close": 30.0, "volume": 457394.0}, {"date": "2020-04-29", "close": 31.01, "volume": 281463.0}, {"date": "2020-04-30", "close": 31.39, "volume": 265629.0}, {"date": "2020-05-01", "close": 29.59, "volume": 141853.0}, {"date": "2020-05-04", "close": 28.61, "volume": 141874.0}, {"date": "2020-05-05", "close": 28.69, "volume": 238330.0}, {"date": "2020-05-06", "close": 28.62, "volume": 223274.0}, {"date": "2020-05-07", "close": 29.1, "volume": 216674.0}, {"date": "2020-05-08", "close": 29.66, "volume": 120954.0}, {"date": "2020-05-11", "close": 29.51, "volume": 266359.0}, {"date": "2020-05-12", "close": 28.19, "volume": 394062.0}, {"date": "2020-05-13", "close": 27.38, "volume": 178858.0}, {"date": "2020-05-14", "close": 27.3, "volume": 176056.0}, {"date": "2020-05-15", "close": 28.14, "volume": 168155.0}, {"date": "2020-05-18", "close": 30.06, "volume": 374238.0}, {"date": "2020-05-19", "close": 29.54, "volume": 153106.0}, {"date": "2020-05-20", "close": 30.4, "volume": 168873.0}, {"date": "2020-05-21", "close": 31.35, "volume": 155674.0}, {"date": "2020-05-22", "close": 31.28, "volume": 150713.0}, {"date": "2020-05-26", "close": 32.39, "volume": 359572.0}, {"date": "2020-05-27", "close": 34.12, "volume": 234302.0}, {"date": "2020-05-28", "close": 32.39, "volume": 232270.0}, {"date": "2020-05-29", "close": 31.66, "volume": 312088.0}, {"date": "2020-06-01", "close": 31.7, "volume": 147087.0}, {"date": "2020-06-02", "close": 32.58, "volume": 151869.0}, {"date": "2020-06-03", "close": 33.63, "volume": 155326.0}, {"date": "2020-06-04", "close": 35.46, "volume": 198539.0}, {"date": "2020-06-05", "close": 37.53, "volume": 334866.0}, {"date": "2020-06-08", "close": 38.01, "volume": 213445.0}, {"date": "2020-06-09", "close": 37.04, "volume": 169828.0}, {"date": "2020-06-10", "close": 35.3, "volume": 231716.0}, {"date": "2020-06-11", "close": 31.88, "volume": 149862.0}, {"date": "2020-06-12", "close": 32.31, "volume": 128062.0}, {"date": "2020-06-15", "close": 32.45, "volume": 173349.0}, {"date": "2020-06-16", "close": 33.93, "volume": 201625.0}, {"date": "2020-06-17", "close": 32.57, "volume": 203827.0}, {"date": "2020-06-18", "close": 32.79, "volume": 194457.0}, {"date": "2020-06-19", "close": 33.03, "volume": 316824.0}, {"date": "2020-06-22", "close": 33.76, "volume": 126971.0}, {"date": "2020-06-23", "close": 34.21, "volume": 185487.0}, {"date": "2020-06-24", "close": 32.72, "volume": 223231.0}, {"date": "2020-06-25", "close": 33.48, "volume": 147552.0}, {"date": "2020-06-26", "close": 32.87, "volume": 348631.0}, {"date": "2020-06-29", "close": 34.09, "volume": 119013.0}, {"date": "2020-06-30", "close": 34.32, "volume": 134013.0}, {"date": "2020-07-01", "close": 33.27, "volume": 132957.0}, {"date": "2020-07-02", "close": 33.13, "volume": 115673.0}, {"date": "2020-07-06", "close": 33.99, "volume": 251383.0}, {"date": "2020-07-07", "close": 33.23, "volume": 159990.0}, {"date": "2020-07-08", "close": 33.08, "volume": 175631.0}, {"date": "2020-07-09", "close": 28.61, "volume": 776571.0}, {"date": "2020-07-10", "close": 29.23, "volume": 219601.0}, {"date": "2020-07-13", "close": 28.62, "volume": 183266.0}, {"date": "2020-07-14", "close": 29.01, "volume": 237926.0}, {"date": "2020-07-15", "close": 31.11, "volume": 253563.0}, {"date": "2020-07-16", "close": 31.74, "volume": 226033.0}, {"date": "2020-07-17", "close": 32.24, "volume": 352411.0}, {"date": "2020-07-20", "close": 31.03, "volume": 213655.0}, {"date": "2020-07-21", "close": 31.97, "volume": 203700.0}, {"date": "2020-07-22", "close": 31.65, "volume": 261150.0}, {"date": "2020-07-23", "close": 32.21, "volume": 169782.0}, {"date": "2020-07-24", "close": 31.32, "volume": 146808.0}, {"date": "2020-07-27", "close": 31.55, "volume": 85920.0}, {"date": "2020-07-28", "close": 31.13, "volume": 123431.0}, {"date": "2020-07-29", "close": 32.28, "volume": 216602.0}, {"date": "2020-07-30", "close": 32.04, "volume": 170244.0}, {"date": "2020-07-31", "close": 31.58, "volume": 163579.0}, {"date": "2020-08-03", "close": 32.0, "volume": 97403.0}, {"date": "2020-08-04", "close": 32.24, "volume": 144617.0}, {"date": "2020-08-05", "close": 32.91, "volume": 109514.0}, {"date": "2020-08-06", "close": 32.73, "volume": 104357.0}, {"date": "2020-08-07", "close": 33.67, "volume": 142175.0}, {"date": "2020-08-10", "close": 34.26, "volume": 122744.0}, {"date": "2020-08-11", "close": 34.78, "volume": 151655.0}, {"date": "2020-08-12", "close": 34.86, "volume": 127918.0}, {"date": "2020-08-13", "close": 34.46, "volume": 81793.0}, {"date": "2020-08-14", "close": 34.53, "volume": 70642.0}, {"date": "2020-08-17", "close": 34.4, "volume": 89270.0}, {"date": "2020-08-18", "close": 34.18, "volume": 141673.0}, {"date": "2020-08-19", "close": 34.18, "volume": 118058.0}, {"date": "2020-08-20", "close": 34.06, "volume": 86110.0}, {"date": "2020-08-21", "close": 33.87, "volume": 89677.0}, {"date": "2020-08-24", "close": 34.58, "volume": 98661.0}, {"date": "2020-08-25", "close": 34.78, "volume": 99192.0}, {"date": "2020-08-26", "close": 34.32, "volume": 90012.0}, {"date": "2020-08-27", "close": 34.64, "volume": 90837.0}, {"date": "2020-08-28", "close": 35.05, "volume": 87086.0}, {"date": "2020-08-31", "close": 34.73, "volume": 148603.0}, {"date": "2020-09-01", "close": 35.15, "volume": 87886.0}, {"date": "2020-09-02", "close": 35.22, "volume": 73965.0}, {"date": "2020-09-03", "close": 35.32, "volume": 186878.0}, {"date": "2020-09-04", "close": 35.36, "volume": 106210.0}, {"date": "2020-09-08", "close": 34.53, "volume": 167621.0}, {"date": "2020-09-09", "close": 34.04, "volume": 186785.0}, {"date": "2020-09-10", "close": 33.63, "volume": 93667.0}, {"date": "2020-09-11", "close": 33.39, "volume": 98810.0}, {"date": "2020-09-14", "close": 34.04, "volume": 152109.0}, {"date": "2020-09-15", "close": 34.47, "volume": 102722.0}, {"date": "2020-09-16", "close": 35.17, "volume": 126875.0}, {"date": "2020-09-17", "close": 35.65, "volume": 125143.0}, {"date": "2020-09-18", "close": 35.02, "volume": 358177.0}, {"date": "2020-09-21", "close": 33.46, "volume": 195323.0}, {"date": "2020-09-22", "close": 33.47, "volume": 155359.0}, {"date": "2020-09-23", "close": 32.86, "volume": 142539.0}, {"date": "2020-09-24", "close": 33.26, "volume": 92618.0}, {"date": "2020-09-25", "close": 33.37, "volume": 99445.0}, {"date": "2020-09-28", "close": 34.33, "volume": 102693.0}, {"date": "2020-09-29", "close": 34.06, "volume": 129836.0}, {"date": "2020-09-30", "close": 34.12, "volume": 164967.0}, {"date": "2020-10-01", "close": 34.11, "volume": 124221.0}, {"date": "2020-10-02", "close": 35.06, "volume": 114980.0}, {"date": "2020-10-05", "close": 35.74, "volume": 111826.0}, {"date": "2020-10-06", "close": 35.77, "volume": 178369.0}, {"date": "2020-10-07", "close": 35.88, "volume": 181148.0}, {"date": "2020-10-08", "close": 36.62, "volume": 131855.0}, {"date": "2020-10-09", "close": 36.54, "volume": 113189.0}, {"date": "2020-10-12", "close": 37.34, "volume": 172676.0}, {"date": "2020-10-13", "close": 35.08, "volume": 219213.0}, {"date": "2020-10-14", "close": 35.6, "volume": 213930.0}, {"date": "2020-10-15", "close": 34.95, "volume": 216533.0}, {"date": "2020-10-16", "close": 34.9, "volume": 152414.0}, {"date": "2020-10-19", "close": 35.21, "volume": 154535.0}, {"date": "2020-10-20", "close": 35.02, "volume": 172994.0}, {"date": "2020-10-21", "close": 34.68, "volume": 154209.0}, {"date": "2020-10-22", "close": 34.82, "volume": 182911.0}, {"date": "2020-10-23", "close": 35.36, "volume": 99648.0}, {"date": "2020-10-26", "close": 34.72, "volume": 129801.0}, {"date": "2020-10-27", "close": 34.06, "volume": 115039.0}, {"date": "2020-10-28", "close": 32.94, "volume": 164115.0}, {"date": "2020-10-29", "close": 33.4, "volume": 139177.0}, {"date": "2020-10-30", "close": 33.59, "volume": 117306.0}, {"date": "2020-11-02", "close": 34.44, "volume": 108349.0}, {"date": "2020-11-03", "close": 35.46, "volume": 146023.0}, {"date": "2020-11-04", "close": 33.83, "volume": 112187.0}, {"date": "2020-11-05", "close": 35.31, "volume": 105805.0}, {"date": "2020-11-06", "close": 34.74, "volume": 116567.0}, {"date": "2020-11-09", "close": 36.94, "volume": 264108.0}, {"date": "2020-11-10", "close": 38.15, "volume": 199506.0}, {"date": "2020-11-11", "close": 37.22, "volume": 127864.0}, {"date": "2020-11-12", "close": 37.58, "volume": 234364.0}, {"date": "2020-11-13", "close": 38.75, "volume": 145577.0}, {"date": "2020-11-16", "close": 41.2, "volume": 207585.0}, {"date": "2020-11-17", "close": 40.66, "volume": 188648.0}, {"date": "2020-11-18", "close": 39.77, "volume": 165690.0}, {"date": "2020-11-19", "close": 41.11, "volume": 219020.0}, {"date": "2020-11-20", "close": 41.35, "volume": 206540.0}, {"date": "2020-11-23", "close": 42.81, "volume": 155097.0}, {"date": "2020-11-24", "close": 44.39, "volume": 190961.0}, {"date": "2020-11-25", "close": 44.37, "volume": 173133.0}, {"date": "2020-11-27", "close": 44.9, "volume": 114143.0}, {"date": "2020-11-30", "close": 44.59, "volume": 308217.0}, {"date": "2020-12-01", "close": 45.13, "volume": 244833.0}, {"date": "2020-12-02", "close": 45.79, "volume": 173237.0}, {"date": "2020-12-03", "close": 45.78, "volume": 114999.0}, {"date": "2020-12-04", "close": 47.15, "volume": 131123.0}, {"date": "2020-12-07", "close": 46.91, "volume": 106277.0}, {"date": "2020-12-08", "close": 47.68, "volume": 116042.0}, {"date": "2020-12-09", "close": 47.67, "volume": 114459.0}, {"date": "2020-12-10", "close": 47.55, "volume": 78084.0}, {"date": "2020-12-11", "close": 46.97, "volume": 73768.0}, {"date": "2020-12-14", "close": 46.53, "volume": 216985.0}, {"date": "2020-12-15", "close": 47.81, "volume": 195981.0}, {"date": "2020-12-16", "close": 47.27, "volume": 267352.0}, {"date": "2020-12-17", "close": 46.9, "volume": 109942.0}, {"date": "2020-12-18", "close": 46.85, "volume": 788021.0}, {"date": "2020-12-21", "close": 46.61, "volume": 130098.0}, {"date": "2020-12-22", "close": 46.34, "volume": 82075.0}, {"date": "2020-12-23", "close": 47.38, "volume": 71689.0}, {"date": "2020-12-24", "close": 47.44, "volume": 40589.0}, {"date": "2020-12-28", "close": 47.96, "volume": 81364.0}, {"date": "2020-12-29", "close": 46.39, "volume": 93260.0}, {"date": "2020-12-30", "close": 46.94, "volume": 77408.0}, {"date": "2020-12-31", "close": 47.44, "volume": 89782.0}, {"date": "2021-01-04", "close": 46.65, "volume": 154707.0}, {"date": "2021-01-05", "close": 47.61, "volume": 125825.0}, {"date": "2021-01-06", "close": 50.74, "volume": 303267.0}, {"date": "2021-01-07", "close": 50.83, "volume": 196306.0}, {"date": "2021-01-08", "close": 49.4, "volume": 172520.0}, {"date": "2021-01-11", "close": 49.7, "volume": 153823.0}, {"date": "2021-01-12", "close": 50.08, "volume": 135368.0}, {"date": "2021-01-13", "close": 49.18, "volume": 106413.0}, {"date": "2021-01-14", "close": 48.68, "volume": 109624.0}, {"date": "2021-01-15", "close": 47.38, "volume": 144875.0}, {"date": "2021-01-19", "close": 48.76, "volume": 127630.0}, {"date": "2021-01-20", "close": 48.49, "volume": 126472.0}, {"date": "2021-01-21", "close": 48.38, "volume": 120915.0}, {"date": "2021-01-22", "close": 48.74, "volume": 117442.0}, {"date": "2021-01-25", "close": 48.18, "volume": 113074.0}, {"date": "2021-01-26", "close": 48.32, "volume": 105789.0}, {"date": "2021-01-27", "close": 48.26, "volume": 203676.0}, {"date": "2021-01-28", "close": 48.18, "volume": 200444.0}, {"date": "2021-01-29", "close": 47.59, "volume": 199019.0}, {"date": "2021-02-01", "close": 49.08, "volume": 129920.0}, {"date": "2021-02-02", "close": 49.83, "volume": 108458.0}, {"date": "2021-02-03", "close": 50.19, "volume": 104780.0}, {"date": "2021-02-04", "close": 50.21, "volume": 68624.0}, {"date": "2021-02-05", "close": 50.35, "volume": 115169.0}, {"date": "2021-02-08", "close": 50.63, "volume": 89580.0}, {"date": "2021-02-09", "close": 50.34, "volume": 122775.0}, {"date": "2021-02-10", "close": 49.63, "volume": 102787.0}, {"date": "2021-02-11", "close": 49.23, "volume": 122439.0}, {"date": "2021-02-12", "close": 49.6, "volume": 84504.0}, {"date": "2021-02-16", "close": 50.11, "volume": 76121.0}, {"date": "2021-02-17", "close": 49.88, "volume": 80124.0}, {"date": "2021-02-18", "close": 49.58, "volume": 98899.0}, {"date": "2021-02-19", "close": 50.29, "volume": 73708.0}, {"date": "2021-02-22", "close": 51.21, "volume": 186986.0}, {"date": "2021-02-23", "close": 52.1, "volume": 128690.0}, {"date": "2021-02-24", "close": 53.11, "volume": 113316.0}, {"date": "2021-02-25", "close": 51.94, "volume": 135740.0}, {"date": "2021-02-26", "close": 51.09, "volume": 128230.0}, {"date": "2021-03-01", "close": 52.36, "volume": 74672.0}, {"date": "2021-03-02", "close": 51.57, "volume": 89429.0}, {"date": "2021-03-03", "close": 52.01, "volume": 73525.0}, {"date": "2021-03-04", "close": 51.28, "volume": 157467.0}, {"date": "2021-03-05", "close": 52.1, "volume": 197746.0}, {"date": "2021-03-08", "close": 53.92, "volume": 142431.0}, {"date": "2021-03-09", "close": 53.81, "volume": 138288.0}, {"date": "2021-03-10", "close": 54.52, "volume": 152074.0}, {"date": "2021-03-11", "close": 55.18, "volume": 159660.0}, {"date": "2021-03-12", "close": 56.46, "volume": 123691.0}, {"date": "2021-03-15", "close": 56.08, "volume": 104468.0}, {"date": "2021-03-16", "close": 54.24, "volume": 80753.0}, {"date": "2021-03-17", "close": 54.45, "volume": 106710.0}, {"date": "2021-03-18", "close": 53.32, "volume": 119113.0}, {"date": "2021-03-19", "close": 53.07, "volume": 548154.0}, {"date": "2021-03-22", "close": 51.01, "volume": 77443.0}, {"date": "2021-03-23", "close": 49.24, "volume": 157838.0}, {"date": "2021-03-24", "close": 49.21, "volume": 185223.0}, {"date": "2021-03-25", "close": 49.82, "volume": 216563.0}, {"date": "2021-03-26", "close": 50.42, "volume": 119616.0}, {"date": "2021-03-29", "close": 49.5, "volume": 142133.0}, {"date": "2021-03-30", "close": 50.4, "volume": 179034.0}, {"date": "2021-03-31", "close": 50.35, "volume": 211333.0}, {"date": "2021-04-01", "close": 51.04, "volume": 168667.0}, {"date": "2021-04-05", "close": 51.26, "volume": 96963.0}, {"date": "2021-04-06", "close": 50.93, "volume": 60758.0}, {"date": "2021-04-07", "close": 49.86, "volume": 88438.0}, {"date": "2021-04-08", "close": 50.19, "volume": 98437.0}, {"date": "2021-04-09", "close": 50.59, "volume": 115529.0}, {"date": "2021-04-12", "close": 50.78, "volume": 40224.0}, {"date": "2021-04-13", "close": 50.16, "volume": 108226.0}, {"date": "2021-04-14", "close": 50.92, "volume": 69917.0}, {"date": "2021-04-15", "close": 50.88, "volume": 57195.0}, {"date": "2021-04-16", "close": 50.82, "volume": 54380.0}, {"date": "2021-04-19", "close": 50.45, "volume": 63482.0}, {"date": "2021-04-20", "close": 50.5, "volume": 212354.0}, {"date": "2021-04-21", "close": 52.7, "volume": 218933.0}, {"date": "2021-04-22", "close": 53.5, "volume": 176030.0}, {"date": "2021-04-23", "close": 52.35, "volume": 253868.0}, {"date": "2021-04-26", "close": 52.69, "volume": 147513.0}, {"date": "2021-04-27", "close": 53.43, "volume": 165686.0}, {"date": "2021-04-28", "close": 52.91, "volume": 188548.0}, {"date": "2021-04-29", "close": 53.2, "volume": 101511.0}, {"date": "2021-04-30", "close": 52.64, "volume": 165238.0}, {"date": "2021-05-03", "close": 53.24, "volume": 227077.0}, {"date": "2021-05-04", "close": 53.51, "volume": 141469.0}, {"date": "2021-05-05", "close": 53.2, "volume": 121787.0}, {"date": "2021-05-06", "close": 54.25, "volume": 115221.0}, {"date": "2021-05-07", "close": 54.97, "volume": 122103.0}, {"date": "2021-05-10", "close": 54.5, "volume": 144256.0}, {"date": "2021-05-11", "close": 54.45, "volume": 129000.0}, {"date": "2021-05-12", "close": 51.82, "volume": 130827.0}, {"date": "2021-05-13", "close": 53.2, "volume": 104029.0}, {"date": "2021-05-14", "close": 54.09, "volume": 77552.0}, {"date": "2021-05-17", "close": 54.15, "volume": 69774.0}, {"date": "2021-05-18", "close": 54.04, "volume": 146303.0}, {"date": "2021-05-19", "close": 53.81, "volume": 161759.0}, {"date": "2021-05-20", "close": 53.21, "volume": 86717.0}, {"date": "2021-05-21", "close": 53.61, "volume": 312552.0}, {"date": "2021-05-24", "close": 53.7, "volume": 136354.0}, {"date": "2021-05-25", "close": 52.33, "volume": 199417.0}, {"date": "2021-05-26", "close": 52.14, "volume": 202152.0}, {"date": "2021-05-27", "close": 52.91, "volume": 120273.0}, {"date": "2021-05-28", "close": 53.49, "volume": 118834.0}, {"date": "2021-06-01", "close": 54.57, "volume": 119342.0}, {"date": "2021-06-02", "close": 53.74, "volume": 98571.0}, {"date": "2021-06-03", "close": 53.35, "volume": 96872.0}, {"date": "2021-06-04", "close": 53.17, "volume": 114208.0}, {"date": "2021-06-07", "close": 53.46, "volume": 105613.0}, {"date": "2021-06-08", "close": 54.57, "volume": 81806.0}, {"date": "2021-06-09", "close": 54.3, "volume": 154322.0}, {"date": "2021-06-10", "close": 53.71, "volume": 112066.0}, {"date": "2021-06-11", "close": 54.0, "volume": 73981.0}, {"date": "2021-06-14", "close": 53.35, "volume": 80911.0}, {"date": "2021-06-15", "close": 53.4, "volume": 94477.0}, {"date": "2021-06-16", "close": 53.08, "volume": 101034.0}, {"date": "2021-06-17", "close": 51.5, "volume": 132353.0}, {"date": "2021-06-18", "close": 50.38, "volume": 296476.0}, {"date": "2021-06-21", "close": 51.53, "volume": 145940.0}, {"date": "2021-06-22", "close": 51.02, "volume": 145313.0}, {"date": "2021-06-23", "close": 51.6, "volume": 133897.0}, {"date": "2021-06-24", "close": 52.31, "volume": 185411.0}, {"date": "2021-06-25", "close": 52.29, "volume": 362580.0}, {"date": "2021-06-28", "close": 51.5, "volume": 97011.0}, {"date": "2021-06-29", "close": 51.2, "volume": 87817.0}, {"date": "2021-06-30", "close": 51.78, "volume": 104921.0}, {"date": "2021-07-01", "close": 52.09, "volume": 135469.0}, {"date": "2021-07-02", "close": 51.7, "volume": 108508.0}, {"date": "2021-07-06", "close": 51.16, "volume": 106916.0}, {"date": "2021-07-07", "close": 51.74, "volume": 155739.0}, {"date": "2021-07-08", "close": 51.54, "volume": 244854.0}, {"date": "2021-07-09", "close": 57.57, "volume": 356057.0}, {"date": "2021-07-12", "close": 55.05, "volume": 250063.0}, {"date": "2021-07-13", "close": 53.13, "volume": 245273.0}, {"date": "2021-07-14", "close": 52.69, "volume": 169453.0}, {"date": "2021-07-15", "close": 51.98, "volume": 267208.0}, {"date": "2021-07-16", "close": 51.41, "volume": 167870.0}, {"date": "2021-07-19", "close": 51.15, "volume": 211211.0}, {"date": "2021-07-20", "close": 52.42, "volume": 283576.0}, {"date": "2021-07-21", "close": 52.86, "volume": 135270.0}, {"date": "2021-07-22", "close": 52.09, "volume": 85755.0}, {"date": "2021-07-23", "close": 52.79, "volume": 70273.0}, {"date": "2021-07-26", "close": 52.85, "volume": 61274.0}, {"date": "2021-07-27", "close": 52.45, "volume": 53676.0}, {"date": "2021-07-28", "close": 53.41, "volume": 118955.0}, {"date": "2021-07-29", "close": 53.83, "volume": 56619.0}, {"date": "2021-07-30", "close": 52.99, "volume": 82441.0}, {"date": "2021-08-02", "close": 52.58, "volume": 110842.0}, {"date": "2021-08-03", "close": 52.74, "volume": 188430.0}, {"date": "2021-08-04", "close": 52.11, "volume": 111713.0}, {"date": "2021-08-05", "close": 52.63, "volume": 54674.0}, {"date": "2021-08-06", "close": 52.9, "volume": 59947.0}, {"date": "2021-08-09", "close": 52.56, "volume": 64593.0}, {"date": "2021-08-10", "close": 53.47, "volume": 49973.0}, {"date": "2021-08-11", "close": 53.99, "volume": 52617.0}, {"date": "2021-08-12", "close": 53.84, "volume": 53020.0}, {"date": "2021-08-13", "close": 53.63, "volume": 35325.0}, {"date": "2021-08-16", "close": 52.97, "volume": 47295.0}, {"date": "2021-08-17", "close": 52.33, "volume": 58806.0}, {"date": "2021-08-18", "close": 51.7, "volume": 62953.0}, {"date": "2021-08-19", "close": 50.88, "volume": 92829.0}, {"date": "2021-08-20", "close": 51.87, "volume": 81187.0}, {"date": "2021-08-23", "close": 52.26, "volume": 38741.0}, {"date": "2021-08-24", "close": 52.54, "volume": 45069.0}, {"date": "2021-08-25", "close": 52.32, "volume": 34421.0}, {"date": "2021-08-26", "close": 51.98, "volume": 56706.0}, {"date": "2021-08-27", "close": 53.73, "volume": 97190.0}, {"date": "2021-08-30", "close": 53.31, "volume": 53362.0}, {"date": "2021-08-31", "close": 53.55, "volume": 76155.0}, {"date": "2021-09-01", "close": 53.23, "volume": 44419.0}, {"date": "2021-09-02", "close": 53.76, "volume": 45974.0}, {"date": "2021-09-03", "close": 53.51, "volume": 54305.0}, {"date": "2021-09-07", "close": 52.22, "volume": 61662.0}, {"date": "2021-09-08", "close": 51.8, "volume": 100682.0}, {"date": "2021-09-09", "close": 52.0, "volume": 72654.0}, {"date": "2021-09-10", "close": 51.72, "volume": 63544.0}, {"date": "2021-09-13", "close": 52.16, "volume": 79690.0}, {"date": "2021-09-14", "close": 51.41, "volume": 64895.0}, {"date": "2021-09-15", "close": 52.16, "volume": 118432.0}, {"date": "2021-09-16", "close": 52.02, "volume": 94808.0}, {"date": "2021-09-17", "close": 51.74, "volume": 375905.0}, {"date": "2021-09-20", "close": 51.21, "volume": 111070.0}, {"date": "2021-09-21", "close": 50.9, "volume": 135980.0}, {"date": "2021-09-22", "close": 51.87, "volume": 69588.0}, {"date": "2021-09-23", "close": 52.45, "volume": 52840.0}, {"date": "2021-09-24", "close": 51.98, "volume": 70424.0}, {"date": "2021-09-27", "close": 53.29, "volume": 67788.0}, {"date": "2021-09-28", "close": 52.72, "volume": 57350.0}, {"date": "2021-09-29", "close": 53.68, "volume": 68693.0}, {"date": "2021-09-30", "close": 53.2, "volume": 100603.0}, {"date": "2021-10-01", "close": 53.91, "volume": 96718.0}, {"date": "2021-10-04", "close": 54.4, "volume": 109931.0}, {"date": "2021-10-05", "close": 54.64, "volume": 87041.0}, {"date": "2021-10-06", "close": 54.06, "volume": 88327.0}, {"date": "2021-10-07", "close": 55.38, "volume": 180791.0}, {"date": "2021-10-08", "close": 54.94, "volume": 63889.0}, {"date": "2021-10-11", "close": 54.67, "volume": 116017.0}, {"date": "2021-10-12", "close": 56.03, "volume": 180009.0}, {"date": "2021-10-13", "close": 55.98, "volume": 104049.0}, {"date": "2021-10-14", "close": 55.43, "volume": 90287.0}, {"date": "2021-10-15", "close": 53.29, "volume": 180123.0}, {"date": "2021-10-18", "close": 52.12, "volume": 119363.0}, {"date": "2021-10-19", "close": 52.53, "volume": 115098.0}, {"date": "2021-10-20", "close": 53.39, "volume": 82389.0}, {"date": "2021-10-21", "close": 52.69, "volume": 82544.0}, {"date": "2021-10-22", "close": 52.42, "volume": 57094.0}, {"date": "2021-10-25", "close": 52.65, "volume": 60239.0}, {"date": "2021-10-26", "close": 51.92, "volume": 57708.0}, {"date": "2021-10-27", "close": 51.82, "volume": 79081.0}, {"date": "2021-10-28", "close": 53.03, "volume": 71154.0}, {"date": "2021-10-29", "close": 53.13, "volume": 80587.0}, {"date": "2021-11-01", "close": 54.28, "volume": 76374.0}, {"date": "2021-11-02", "close": 54.01, "volume": 94738.0}, {"date": "2021-11-03", "close": 54.84, "volume": 59153.0}, {"date": "2021-11-04", "close": 54.95, "volume": 119324.0}, {"date": "2021-11-05", "close": 57.1, "volume": 96693.0}, {"date": "2021-11-08", "close": 56.8, "volume": 60922.0}, {"date": "2021-11-09", "close": 56.77, "volume": 85430.0}, {"date": "2021-11-10", "close": 56.63, "volume": 42646.0}, {"date": "2021-11-11", "close": 56.25, "volume": 107132.0}, {"date": "2021-11-12", "close": 55.8, "volume": 135797.0}, {"date": "2021-11-15", "close": 56.22, "volume": 84092.0}, {"date": "2021-11-16", "close": 57.2, "volume": 94956.0}, {"date": "2021-11-17", "close": 56.59, "volume": 88287.0}, {"date": "2021-11-18", "close": 56.24, "volume": 76761.0}, {"date": "2021-11-19", "close": 55.79, "volume": 92027.0}, {"date": "2021-11-22", "close": 56.02, "volume": 67560.0}, {"date": "2021-11-23", "close": 56.38, "volume": 63230.0}, {"date": "2021-11-24", "close": 55.89, "volume": 46435.0}, {"date": "2021-11-26", "close": 53.05, "volume": 61185.0}, {"date": "2021-11-29", "close": 52.69, "volume": 74425.0}, {"date": "2021-11-30", "close": 51.89, "volume": 186322.0}, {"date": "2021-12-01", "close": 51.7, "volume": 182777.0}, {"date": "2021-12-02", "close": 53.54, "volume": 60664.0}, {"date": "2021-12-03", "close": 52.88, "volume": 102299.0}, {"date": "2021-12-06", "close": 53.48, "volume": 139534.0}, {"date": "2021-12-07", "close": 53.49, "volume": 82649.0}, {"date": "2021-12-08", "close": 53.95, "volume": 40250.0}, {"date": "2021-12-09", "close": 53.12, "volume": 54315.0}, {"date": "2021-12-10", "close": 52.98, "volume": 53775.0}, {"date": "2021-12-13", "close": 52.13, "volume": 95881.0}, {"date": "2021-12-14", "close": 52.46, "volume": 128636.0}, {"date": "2021-12-15", "close": 53.72, "volume": 109989.0}, {"date": "2021-12-16", "close": 53.58, "volume": 93245.0}, {"date": "2021-12-17", "close": 52.53, "volume": 697097.0}, {"date": "2021-12-20", "close": 52.49, "volume": 112932.0}, {"date": "2021-12-21", "close": 53.41, "volume": 54442.0}, {"date": "2021-12-22", "close": 54.02, "volume": 45372.0}, {"date": "2021-12-23", "close": 54.3, "volume": 53748.0}, {"date": "2021-12-27", "close": 54.97, "volume": 48318.0}, {"date": "2021-12-28", "close": 55.37, "volume": 41486.0}, {"date": "2021-12-29", "close": 55.82, "volume": 48894.0}, {"date": "2021-12-30", "close": 55.36, "volume": 76573.0}, {"date": "2021-12-31", "close": 55.29, "volume": 59449.0}, {"date": "2022-01-03", "close": 55.76, "volume": 99982.0}, {"date": "2022-01-04", "close": 55.7, "volume": 71349.0}, {"date": "2022-01-05", "close": 55.7, "volume": 70625.0}, {"date": "2022-01-06", "close": 55.71, "volume": 54384.0}, {"date": "2022-01-07", "close": 54.97, "volume": 78464.0}, {"date": "2022-01-10", "close": 53.38, "volume": 112240.0}, {"date": "2022-01-11", "close": 51.77, "volume": 135159.0}, {"date": "2022-01-12", "close": 51.83, "volume": 118867.0}, {"date": "2022-01-13", "close": 51.78, "volume": 146699.0}, {"date": "2022-01-14", "close": 51.38, "volume": 69862.0}, {"date": "2022-01-18", "close": 50.28, "volume": 130195.0}, {"date": "2022-01-19", "close": 49.73, "volume": 164964.0}, {"date": "2022-01-20", "close": 48.45, "volume": 143682.0}, {"date": "2022-01-21", "close": 48.29, "volume": 125087.0}, {"date": "2022-01-24", "close": 49.15, "volume": 107848.0}, {"date": "2022-01-25", "close": 47.84, "volume": 149875.0}, {"date": "2022-01-26", "close": 47.13, "volume": 99288.0}, {"date": "2022-01-27", "close": 45.86, "volume": 94339.0}, {"date": "2022-01-28", "close": 46.19, "volume": 155024.0}, {"date": "2022-01-31", "close": 47.58, "volume": 113778.0}, {"date": "2022-02-01", "close": 48.63, "volume": 193041.0}, {"date": "2022-02-02", "close": 48.28, "volume": 127129.0}, {"date": "2022-02-03", "close": 48.24, "volume": 111605.0}, {"date": "2022-02-04", "close": 47.64, "volume": 71509.0}, {"date": "2022-02-07", "close": 47.45, "volume": 60475.0}, {"date": "2022-02-08", "close": 48.54, "volume": 97150.0}, {"date": "2022-02-09", "close": 48.72, "volume": 82973.0}, {"date": "2022-02-10", "close": 48.0, "volume": 114976.0}, {"date": "2022-02-11", "close": 48.13, "volume": 97608.0}, {"date": "2022-02-14", "close": 48.08, "volume": 74056.0}, {"date": "2022-02-15", "close": 49.14, "volume": 86064.0}, {"date": "2022-02-16", "close": 49.84, "volume": 116757.0}, {"date": "2022-02-17", "close": 49.77, "volume": 120611.0}, {"date": "2022-02-18", "close": 49.15, "volume": 131538.0}, {"date": "2022-02-22", "close": 48.01, "volume": 84596.0}, {"date": "2022-02-23", "close": 47.32, "volume": 105849.0}, {"date": "2022-02-24", "close": 47.89, "volume": 80536.0}, {"date": "2022-02-25", "close": 49.15, "volume": 104938.0}, {"date": "2022-02-28", "close": 49.23, "volume": 140857.0}, {"date": "2022-03-01", "close": 47.73, "volume": 122115.0}, {"date": "2022-03-02", "close": 49.51, "volume": 73972.0}, {"date": "2022-03-03", "close": 49.85, "volume": 70197.0}, {"date": "2022-03-04", "close": 50.09, "volume": 52959.0}, {"date": "2022-03-07", "close": 50.02, "volume": 68571.0}, {"date": "2022-03-08", "close": 49.0, "volume": 307841.0}, {"date": "2022-03-09", "close": 49.43, "volume": 183056.0}, {"date": "2022-03-10", "close": 49.5, "volume": 94017.0}, {"date": "2022-03-11", "close": 48.97, "volume": 93116.0}, {"date": "2022-03-14", "close": 48.6, "volume": 107949.0}, {"date": "2022-03-15", "close": 48.26, "volume": 114377.0}, {"date": "2022-03-16", "close": 48.99, "volume": 196250.0}, {"date": "2022-03-17", "close": 49.78, "volume": 154097.0}, {"date": "2022-03-18", "close": 49.96, "volume": 290367.0}, {"date": "2022-03-21", "close": 49.85, "volume": 64396.0}, {"date": "2022-03-22", "close": 49.41, "volume": 140164.0}, {"date": "2022-03-23", "close": 48.78, "volume": 149754.0}, {"date": "2022-03-24", "close": 49.11, "volume": 140628.0}, {"date": "2022-03-25", "close": 49.32, "volume": 190904.0}, {"date": "2022-03-28", "close": 49.0, "volume": 131654.0}, {"date": "2022-03-29", "close": 49.0, "volume": 180261.0}, {"date": "2022-03-30", "close": 48.57, "volume": 69393.0}, {"date": "2022-03-31", "close": 48.24, "volume": 166104.0}, {"date": "2022-04-01", "close": 49.74, "volume": 183607.0}, {"date": "2022-04-04", "close": 49.37, "volume": 128526.0}, {"date": "2022-04-05", "close": 47.89, "volume": 182457.0}, {"date": "2022-04-06", "close": 48.08, "volume": 194118.0}, {"date": "2022-04-07", "close": 47.19, "volume": 156628.0}, {"date": "2022-04-08", "close": 45.97, "volume": 164025.0}, {"date": "2022-04-11", "close": 46.2, "volume": 169525.0}, {"date": "2022-04-12", "close": 46.2, "volume": 137202.0}, {"date": "2022-04-13", "close": 46.9, "volume": 152689.0}, {"date": "2022-04-14", "close": 46.24, "volume": 100212.0}, {"date": "2022-04-18", "close": 46.38, "volume": 66065.0}, {"date": "2022-04-19", "close": 47.11, "volume": 157057.0}, {"date": "2022-04-20", "close": 47.86, "volume": 139975.0}, {"date": "2022-04-21", "close": 48.0, "volume": 104308.0}, {"date": "2022-04-22", "close": 47.99, "volume": 179654.0}, {"date": "2022-04-25", "close": 46.94, "volume": 169442.0}, {"date": "2022-04-26", "close": 45.72, "volume": 163887.0}, {"date": "2022-04-27", "close": 45.5, "volume": 173480.0}, {"date": "2022-04-28", "close": 46.57, "volume": 125836.0}, {"date": "2022-04-29", "close": 45.64, "volume": 186935.0}, {"date": "2022-05-02", "close": 45.27, "volume": 152551.0}, {"date": "2022-05-03", "close": 46.1, "volume": 97973.0}, {"date": "2022-05-04", "close": 47.67, "volume": 122953.0}, {"date": "2022-05-05", "close": 45.87, "volume": 126519.0}, {"date": "2022-05-06", "close": 45.73, "volume": 96007.0}, {"date": "2022-05-09", "close": 44.83, "volume": 89999.0}, {"date": "2022-05-10", "close": 43.99, "volume": 85357.0}, {"date": "2022-05-11", "close": 43.63, "volume": 97688.0}, {"date": "2022-05-12", "close": 43.72, "volume": 86601.0}, {"date": "2022-05-13", "close": 44.27, "volume": 96848.0}, {"date": "2022-05-16", "close": 43.64, "volume": 75757.0}, {"date": "2022-05-17", "close": 44.75, "volume": 156320.0}, {"date": "2022-05-18", "close": 44.16, "volume": 184594.0}, {"date": "2022-05-19", "close": 43.52, "volume": 208111.0}, {"date": "2022-05-20", "close": 43.43, "volume": 114042.0}, {"date": "2022-05-23", "close": 43.92, "volume": 84703.0}, {"date": "2022-05-24", "close": 43.55, "volume": 92010.0}, {"date": "2022-05-25", "close": 43.83, "volume": 84000.0}, {"date": "2022-05-26", "close": 44.51, "volume": 59376.0}, {"date": "2022-05-27", "close": 45.43, "volume": 58472.0}, {"date": "2022-05-31", "close": 44.76, "volume": 103030.0}, {"date": "2022-06-01", "close": 44.95, "volume": 65272.0}, {"date": "2022-06-02", "close": 45.96, "volume": 62746.0}, {"date": "2022-06-03", "close": 45.35, "volume": 60702.0}, {"date": "2022-06-06", "close": 46.26, "volume": 83195.0}, {"date": "2022-06-07", "close": 46.28, "volume": 102863.0}, {"date": "2022-06-08", "close": 45.23, "volume": 106938.0}, {"date": "2022-06-09", "close": 45.19, "volume": 82594.0}, {"date": "2022-06-10", "close": 43.71, "volume": 64321.0}, {"date": "2022-06-13", "close": 42.47, "volume": 107880.0}, {"date": "2022-06-14", "close": 42.6, "volume": 84815.0}, {"date": "2022-06-15", "close": 43.61, "volume": 150676.0}, {"date": "2022-06-16", "close": 42.09, "volume": 164804.0}, {"date": "2022-06-17", "close": 42.26, "volume": 215845.0}, {"date": "2022-06-21", "close": 41.5, "volume": 134670.0}, {"date": "2022-06-22", "close": 41.36, "volume": 131588.0}, {"date": "2022-06-23", "close": 40.72, "volume": 83453.0}, {"date": "2022-06-24", "close": 41.76, "volume": 249993.0}, {"date": "2022-06-27", "close": 41.84, "volume": 141163.0}, {"date": "2022-06-28", "close": 41.21, "volume": 108387.0}, {"date": "2022-06-29", "close": 39.93, "volume": 205569.0}, {"date": "2022-06-30", "close": 40.82, "volume": 181283.0}, {"date": "2022-07-01", "close": 41.08, "volume": 135163.0}, {"date": "2022-07-05", "close": 41.03, "volume": 210283.0}, {"date": "2022-07-06", "close": 40.43, "volume": 114461.0}, {"date": "2022-07-07", "close": 41.16, "volume": 201578.0}, {"date": "2022-07-08", "close": 41.03, "volume": 125345.0}, {"date": "2022-07-11", "close": 42.01, "volume": 221722.0}, {"date": "2022-07-12", "close": 40.09, "volume": 219131.0}, {"date": "2022-07-13", "close": 40.02, "volume": 193999.0}, {"date": "2022-07-14", "close": 38.67, "volume": 140471.0}, {"date": "2022-07-15", "close": 39.65, "volume": 208138.0}, {"date": "2022-07-18", "close": 39.19, "volume": 170451.0}, {"date": "2022-07-19", "close": 40.69, "volume": 287418.0}, {"date": "2022-07-20", "close": 41.47, "volume": 258296.0}, {"date": "2022-07-21", "close": 40.89, "volume": 144414.0}, {"date": "2022-07-22", "close": 40.4, "volume": 242302.0}, {"date": "2022-07-25", "close": 40.56, "volume": 167548.0}, {"date": "2022-07-26", "close": 40.62, "volume": 113677.0}, {"date": "2022-07-27", "close": 41.04, "volume": 111814.0}, {"date": "2022-07-28", "close": 42.21, "volume": 314280.0}, {"date": "2022-07-29", "close": 42.54, "volume": 131786.0}, {"date": "2022-08-01", "close": 43.18, "volume": 87831.0}, {"date": "2022-08-02", "close": 42.85, "volume": 77732.0}, {"date": "2022-08-03", "close": 42.94, "volume": 81692.0}, {"date": "2022-08-04", "close": 42.69, "volume": 82854.0}, {"date": "2022-08-05", "close": 42.1, "volume": 97988.0}, {"date": "2022-08-08", "close": 42.44, "volume": 180466.0}, {"date": "2022-08-09", "close": 42.02, "volume": 97969.0}, {"date": "2022-08-10", "close": 43.01, "volume": 144220.0}, {"date": "2022-08-11", "close": 45.81, "volume": 151978.0}, {"date": "2022-08-12", "close": 46.64, "volume": 151619.0}, {"date": "2022-08-15", "close": 46.58, "volume": 152298.0}, {"date": "2022-08-16", "close": 47.33, "volume": 166440.0}, {"date": "2022-08-17", "close": 46.42, "volume": 95769.0}, {"date": "2022-08-18", "close": 47.12, "volume": 100567.0}, {"date": "2022-08-19", "close": 46.19, "volume": 245420.0}, {"date": "2022-08-22", "close": 44.55, "volume": 121380.0}, {"date": "2022-08-23", "close": 44.4, "volume": 74884.0}, {"date": "2022-08-24", "close": 44.3, "volume": 76462.0}, {"date": "2022-08-25", "close": 45.47, "volume": 67419.0}, {"date": "2022-08-26", "close": 43.87, "volume": 106532.0}, {"date": "2022-08-29", "close": 43.37, "volume": 68876.0}, {"date": "2022-08-30", "close": 42.83, "volume": 73005.0}, {"date": "2022-08-31", "close": 42.61, "volume": 94704.0}, {"date": "2022-09-01", "close": 42.03, "volume": 106084.0}, {"date": "2022-09-02", "close": 41.98, "volume": 93975.0}, {"date": "2022-09-06", "close": 41.05, "volume": 96026.0}, {"date": "2022-09-07", "close": 42.11, "volume": 114955.0}, {"date": "2022-09-08", "close": 41.52, "volume": 90882.0}, {"date": "2022-09-09", "close": 42.42, "volume": 70000.0}, {"date": "2022-09-12", "close": 42.91, "volume": 103884.0}, {"date": "2022-09-13", "close": 40.63, "volume": 98138.0}, {"date": "2022-09-14", "close": 40.78, "volume": 111111.0}, {"date": "2022-09-15", "close": 40.63, "volume": 98324.0}, {"date": "2022-09-16", "close": 39.85, "volume": 157634.0}, {"date": "2022-09-19", "close": 40.53, "volume": 94730.0}, {"date": "2022-09-20", "close": 39.33, "volume": 124014.0}, {"date": "2022-09-21", "close": 39.0, "volume": 73331.0}, {"date": "2022-09-22", "close": 38.95, "volume": 122775.0}, {"date": "2022-09-23", "close": 37.2, "volume": 153775.0}, {"date": "2022-09-26", "close": 36.67, "volume": 138719.0}, {"date": "2022-09-27", "close": 35.8, "volume": 139996.0}, {"date": "2022-09-28", "close": 37.04, "volume": 116913.0}, {"date": "2022-09-29", "close": 37.0, "volume": 127689.0}, {"date": "2022-09-30", "close": 36.51, "volume": 167373.0}, {"date": "2022-10-03", "close": 38.45, "volume": 169686.0}, {"date": "2022-10-04", "close": 39.44, "volume": 162311.0}, {"date": "2022-10-05", "close": 39.86, "volume": 191452.0}, {"date": "2022-10-06", "close": 39.19, "volume": 272409.0}, {"date": "2022-10-07", "close": 38.4, "volume": 169228.0}, {"date": "2022-10-10", "close": 39.02, "volume": 258584.0}, {"date": "2022-10-11", "close": 30.41, "volume": 1378624.0}, {"date": "2022-10-12", "close": 33.31, "volume": 656939.0}, {"date": "2022-10-13", "close": 34.44, "volume": 376476.0}, {"date": "2022-10-14", "close": 34.05, "volume": 293611.0}, {"date": "2022-10-17", "close": 35.13, "volume": 281060.0}, {"date": "2022-10-18", "close": 37.72, "volume": 281747.0}, {"date": "2022-10-19", "close": 36.44, "volume": 243918.0}, {"date": "2022-10-20", "close": 36.05, "volume": 188690.0}, {"date": "2022-10-21", "close": 36.41, "volume": 142709.0}, {"date": "2022-10-24", "close": 36.41, "volume": 123964.0}, {"date": "2022-10-25", "close": 37.7, "volume": 148584.0}, {"date": "2022-10-26", "close": 38.09, "volume": 157905.0}, {"date": "2022-10-27", "close": 38.79, "volume": 210065.0}, {"date": "2022-10-28", "close": 39.98, "volume": 143360.0}, {"date": "2022-10-31", "close": 40.2, "volume": 179522.0}, {"date": "2022-11-01", "close": 40.56, "volume": 121906.0}, {"date": "2022-11-02", "close": 39.67, "volume": 171421.0}, {"date": "2022-11-03", "close": 39.27, "volume": 158815.0}, {"date": "2022-11-04", "close": 39.9, "volume": 128229.0}, {"date": "2022-11-07", "close": 40.26, "volume": 98990.0}, {"date": "2022-11-08", "close": 39.95, "volume": 130670.0}, {"date": "2022-11-09", "close": 39.05, "volume": 86607.0}, {"date": "2022-11-10", "close": 41.24, "volume": 139942.0}, {"date": "2022-11-11", "close": 41.41, "volume": 155363.0}, {"date": "2022-11-14", "close": 40.55, "volume": 120472.0}, {"date": "2022-11-15", "close": 40.72, "volume": 104310.0}, {"date": "2022-11-16", "close": 40.12, "volume": 92179.0}, {"date": "2022-11-17", "close": 39.79, "volume": 109660.0}, {"date": "2022-11-18", "close": 40.6, "volume": 341070.0}, {"date": "2022-11-21", "close": 40.93, "volume": 121957.0}, {"date": "2022-11-22", "close": 41.76, "volume": 90827.0}, {"date": "2022-11-23", "close": 41.1, "volume": 57275.0}, {"date": "2022-11-25", "close": 41.41, "volume": 34967.0}, {"date": "2022-11-28", "close": 39.8, "volume": 120920.0}, {"date": "2022-11-29", "close": 39.82, "volume": 82332.0}, {"date": "2022-11-30", "close": 41.63, "volume": 268941.0}, {"date": "2022-12-01", "close": 41.54, "volume": 89313.0}, {"date": "2022-12-02", "close": 42.01, "volume": 75372.0}, {"date": "2022-12-05", "close": 42.43, "volume": 150089.0}, {"date": "2022-12-06", "close": 42.47, "volume": 123371.0}, {"date": "2022-12-07", "close": 41.49, "volume": 102707.0}, {"date": "2022-12-08", "close": 41.12, "volume": 125319.0}, {"date": "2022-12-09", "close": 40.9, "volume": 74802.0}, {"date": "2022-12-12", "close": 41.47, "volume": 67850.0}, {"date": "2022-12-13", "close": 41.81, "volume": 171922.0}, {"date": "2022-12-14", "close": 41.1, "volume": 90094.0}, {"date": "2022-12-15", "close": 39.36, "volume": 140963.0}, {"date": "2022-12-16", "close": 38.7, "volume": 386813.0}, {"date": "2022-12-19", "close": 39.07, "volume": 138771.0}, {"date": "2022-12-20", "close": 39.1, "volume": 123608.0}, {"date": "2022-12-21", "close": 39.43, "volume": 97165.0}, {"date": "2022-12-22", "close": 38.59, "volume": 152854.0}, {"date": "2022-12-23", "close": 38.89, "volume": 90865.0}, {"date": "2022-12-27", "close": 39.2, "volume": 62345.0}, {"date": "2022-12-28", "close": 38.56, "volume": 98740.0}, {"date": "2022-12-29", "close": 40.06, "volume": 94657.0}, {"date": "2022-12-30", "close": 40.2, "volume": 98386.0}, {"date": "2023-01-03", "close": 40.24, "volume": 124456.0}, {"date": "2023-01-04", "close": 40.91, "volume": 115431.0}, {"date": "2023-01-05", "close": 40.66, "volume": 78730.0}, {"date": "2023-01-06", "close": 42.09, "volume": 93188.0}, {"date": "2023-01-09", "close": 42.21, "volume": 143249.0}, {"date": "2023-01-10", "close": 45.0, "volume": 256897.0}, {"date": "2023-01-11", "close": 44.46, "volume": 236720.0}, {"date": "2023-01-12", "close": 46.12, "volume": 202577.0}, {"date": "2023-01-13", "close": 43.85, "volume": 170102.0}, {"date": "2023-01-17", "close": 42.41, "volume": 109277.0}, {"date": "2023-01-18", "close": 40.83, "volume": 115695.0}, {"date": "2023-01-19", "close": 40.5, "volume": 104207.0}, {"date": "2023-01-20", "close": 40.5, "volume": 126472.0}, {"date": "2023-01-23", "close": 40.65, "volume": 76461.0}, {"date": "2023-01-24", "close": 41.97, "volume": 124630.0}, {"date": "2023-01-25", "close": 41.6, "volume": 81156.0}, {"date": "2023-01-26", "close": 41.77, "volume": 82987.0}, {"date": "2023-01-27", "close": 41.76, "volume": 90177.0}, {"date": "2023-01-30", "close": 41.41, "volume": 80774.0}, {"date": "2023-01-31", "close": 42.48, "volume": 253072.0}, {"date": "2023-02-01", "close": 42.45, "volume": 104921.0}, {"date": "2023-02-02", "close": 43.03, "volume": 103646.0}, {"date": "2023-02-03", "close": 43.34, "volume": 130872.0}, {"date": "2023-02-06", "close": 42.59, "volume": 99943.0}, {"date": "2023-02-07", "close": 42.46, "volume": 97753.0}, {"date": "2023-02-08", "close": 41.12, "volume": 61210.0}, {"date": "2023-02-09", "close": 39.55, "volume": 91180.0}, {"date": "2023-02-10", "close": 39.62, "volume": 106703.0}, {"date": "2023-02-13", "close": 40.47, "volume": 83599.0}, {"date": "2023-02-14", "close": 39.52, "volume": 69085.0}, {"date": "2023-02-15", "close": 40.19, "volume": 81040.0}, {"date": "2023-02-16", "close": 39.75, "volume": 76170.0}, {"date": "2023-02-17", "close": 41.42, "volume": 155118.0}, {"date": "2023-02-21", "close": 39.6, "volume": 88960.0}, {"date": "2023-02-22", "close": 40.43, "volume": 160008.0}, {"date": "2023-02-23", "close": 40.27, "volume": 128479.0}, {"date": "2023-02-24", "close": 40.55, "volume": 92824.0}, {"date": "2023-02-27", "close": 40.59, "volume": 87631.0}, {"date": "2023-02-28", "close": 40.65, "volume": 160368.0}, {"date": "2023-03-01", "close": 40.71, "volume": 103505.0}, {"date": "2023-03-02", "close": 41.25, "volume": 52706.0}, {"date": "2023-03-03", "close": 42.32, "volume": 102684.0}, {"date": "2023-03-06", "close": 41.65, "volume": 205538.0}, {"date": "2023-03-07", "close": 41.68, "volume": 95157.0}, {"date": "2023-03-08", "close": 42.13, "volume": 78700.0}, {"date": "2023-03-09", "close": 41.75, "volume": 104790.0}, {"date": "2023-03-10", "close": 40.28, "volume": 129794.0}, {"date": "2023-03-13", "close": 38.65, "volume": 108701.0}, {"date": "2023-03-14", "close": 39.45, "volume": 89845.0}, {"date": "2023-03-15", "close": 39.16, "volume": 187980.0}, {"date": "2023-03-16", "close": 39.17, "volume": 101058.0}, {"date": "2023-03-17", "close": 38.05, "volume": 393808.0}, {"date": "2023-03-20", "close": 38.2, "volume": 112593.0}, {"date": "2023-03-21", "close": 39.53, "volume": 102811.0}, {"date": "2023-03-22", "close": 38.46, "volume": 74724.0}, {"date": "2023-03-23", "close": 38.53, "volume": 101421.0}, {"date": "2023-03-24", "close": 38.82, "volume": 90439.0}, {"date": "2023-03-27", "close": 39.55, "volume": 54665.0}, {"date": "2023-03-28", "close": 39.87, "volume": 72768.0}, {"date": "2023-03-29", "close": 40.35, "volume": 72097.0}, {"date": "2023-03-30", "close": 40.58, "volume": 61285.0}, {"date": "2023-03-31", "close": 41.24, "volume": 92804.0}, {"date": "2023-04-03", "close": 41.44, "volume": 75960.0}, {"date": "2023-04-04", "close": 39.91, "volume": 65083.0}, {"date": "2023-04-05", "close": 38.84, "volume": 248946.0}, {"date": "2023-04-06", "close": 38.28, "volume": 172208.0}, {"date": "2023-04-10", "close": 38.97, "volume": 112369.0}, {"date": "2023-04-11", "close": 39.42, "volume": 57356.0}, {"date": "2023-04-12", "close": 39.32, "volume": 73380.0}, {"date": "2023-04-13", "close": 39.56, "volume": 129611.0}, {"date": "2023-04-14", "close": 39.8, "volume": 135331.0}, {"date": "2023-04-17", "close": 39.28, "volume": 153955.0}, {"date": "2023-04-18", "close": 39.44, "volume": 92513.0}, {"date": "2023-04-19", "close": 39.68, "volume": 119164.0}, {"date": "2023-04-20", "close": 39.87, "volume": 77280.0}, {"date": "2023-04-21", "close": 39.7, "volume": 67850.0}, {"date": "2023-04-24", "close": 39.65, "volume": 50260.0}, {"date": "2023-04-25", "close": 38.46, "volume": 71673.0}, {"date": "2023-04-26", "close": 36.8, "volume": 153693.0}, {"date": "2023-04-27", "close": 37.48, "volume": 73933.0}, {"date": "2023-04-28", "close": 37.73, "volume": 146114.0}, {"date": "2023-05-01", "close": 37.82, "volume": 72749.0}, {"date": "2023-05-02", "close": 37.35, "volume": 218473.0}, {"date": "2023-05-03", "close": 37.71, "volume": 77577.0}, {"date": "2023-05-04", "close": 36.3, "volume": 193814.0}, {"date": "2023-05-05", "close": 36.6, "volume": 93123.0}, {"date": "2023-05-08", "close": 36.0, "volume": 72348.0}, {"date": "2023-05-09", "close": 35.55, "volume": 100254.0}, {"date": "2023-05-10", "close": 35.79, "volume": 157416.0}, {"date": "2023-05-11", "close": 36.06, "volume": 115369.0}, {"date": "2023-05-12", "close": 35.7, "volume": 51419.0}, {"date": "2023-05-15", "close": 35.97, "volume": 62766.0}, {"date": "2023-05-16", "close": 35.63, "volume": 87120.0}, {"date": "2023-05-17", "close": 36.41, "volume": 95740.0}, {"date": "2023-05-18", "close": 36.9, "volume": 58365.0}, {"date": "2023-05-19", "close": 36.36, "volume": 78413.0}, {"date": "2023-05-22", "close": 36.44, "volume": 62402.0}, {"date": "2023-05-23", "close": 36.27, "volume": 60177.0}, {"date": "2023-05-24", "close": 35.24, "volume": 90686.0}, {"date": "2023-05-25", "close": 35.32, "volume": 72894.0}, {"date": "2023-05-26", "close": 36.23, "volume": 55259.0}, {"date": "2023-05-30", "close": 35.58, "volume": 47866.0}, {"date": "2023-05-31", "close": 34.91, "volume": 95929.0}, {"date": "2023-06-01", "close": 35.82, "volume": 66563.0}, {"date": "2023-06-02", "close": 37.85, "volume": 97157.0}, {"date": "2023-06-05", "close": 36.92, "volume": 86571.0}, {"date": "2023-06-06", "close": 38.32, "volume": 113265.0}, {"date": "2023-06-07", "close": 40.25, "volume": 127377.0}, {"date": "2023-06-08", "close": 39.99, "volume": 74764.0}, {"date": "2023-06-09", "close": 40.08, "volume": 68840.0}, {"date": "2023-06-12", "close": 40.27, "volume": 75358.0}, {"date": "2023-06-13", "close": 40.6, "volume": 103497.0}, {"date": "2023-06-14", "close": 39.73, "volume": 79562.0}, {"date": "2023-06-15", "close": 39.41, "volume": 80598.0}, {"date": "2023-06-16", "close": 39.22, "volume": 309810.0}, {"date": "2023-06-20", "close": 39.77, "volume": 104302.0}, {"date": "2023-06-21", "close": 40.52, "volume": 127665.0}, {"date": "2023-06-22", "close": 40.11, "volume": 94447.0}, {"date": "2023-06-23", "close": 40.23, "volume": 254522.0}, {"date": "2023-06-26", "close": 40.66, "volume": 90418.0}, {"date": "2023-06-27", "close": 41.86, "volume": 82769.0}, {"date": "2023-06-28", "close": 42.73, "volume": 112777.0}, {"date": "2023-06-29", "close": 43.04, "volume": 100018.0}, {"date": "2023-06-30", "close": 43.46, "volume": 208752.0}, {"date": "2023-07-03", "close": 43.32, "volume": 51942.0}, {"date": "2023-07-05", "close": 41.94, "volume": 184390.0}, {"date": "2023-07-06", "close": 41.56, "volume": 121529.0}, {"date": "2023-07-07", "close": 41.9, "volume": 127888.0}, {"date": "2023-07-10", "close": 42.68, "volume": 168963.0}, {"date": "2023-07-11", "close": 42.87, "volume": 107659.0}, {"date": "2023-07-12", "close": 43.37, "volume": 122397.0}, {"date": "2023-07-13", "close": 43.15, "volume": 108481.0}, {"date": "2023-07-14", "close": 43.42, "volume": 105735.0}, {"date": "2023-07-17", "close": 43.48, "volume": 92958.0}, {"date": "2023-07-18", "close": 43.74, "volume": 103314.0}, {"date": "2023-07-19", "close": 43.63, "volume": 119192.0}, {"date": "2023-07-20", "close": 43.59, "volume": 169303.0}, {"date": "2023-07-21", "close": 43.54, "volume": 91882.0}, {"date": "2023-07-24", "close": 43.8, "volume": 180338.0}, {"date": "2023-07-25", "close": 44.39, "volume": 87461.0}, {"date": "2023-07-26", "close": 44.59, "volume": 64761.0}, {"date": "2023-07-27", "close": 44.33, "volume": 83857.0}, {"date": "2023-07-28", "close": 44.09, "volume": 50339.0}, {"date": "2023-07-31", "close": 44.33, "volume": 94756.0}, {"date": "2023-08-01", "close": 44.73, "volume": 117505.0}, {"date": "2023-08-02", "close": 44.34, "volume": 84868.0}, {"date": "2023-08-03", "close": 44.78, "volume": 97092.0}, {"date": "2023-08-04", "close": 45.35, "volume": 84780.0}, {"date": "2023-08-07", "close": 45.88, "volume": 87072.0}, {"date": "2023-08-08", "close": 46.17, "volume": 81933.0}, {"date": "2023-08-09", "close": 46.44, "volume": 80885.0}, {"date": "2023-08-10", "close": 46.57, "volume": 84297.0}, {"date": "2023-08-11", "close": 47.03, "volume": 83546.0}, {"date": "2023-08-14", "close": 47.15, "volume": 75958.0}, {"date": "2023-08-15", "close": 47.42, "volume": 63950.0}, {"date": "2023-08-16", "close": 46.67, "volume": 96650.0}, {"date": "2023-08-17", "close": 46.57, "volume": 84431.0}, {"date": "2023-08-18", "close": 46.1, "volume": 119435.0}, {"date": "2023-08-21", "close": 47.03, "volume": 114407.0}, {"date": "2023-08-22", "close": 47.28, "volume": 126839.0}, {"date": "2023-08-23", "close": 47.88, "volume": 88022.0}, {"date": "2023-08-24", "close": 47.9, "volume": 145465.0}, {"date": "2023-08-25", "close": 47.98, "volume": 85280.0}, {"date": "2023-08-28", "close": 48.83, "volume": 127539.0}, {"date": "2023-08-29", "close": 49.68, "volume": 89495.0}, {"date": "2023-08-30", "close": 49.35, "volume": 128925.0}, {"date": "2023-08-31", "close": 49.1, "volume": 133086.0}, {"date": "2023-09-01", "close": 48.95, "volume": 109429.0}, {"date": "2023-09-05", "close": 47.63, "volume": 134885.0}, {"date": "2023-09-06", "close": 47.26, "volume": 83263.0}, {"date": "2023-09-07", "close": 46.39, "volume": 141637.0}, {"date": "2023-09-08", "close": 46.28, "volume": 91473.0}, {"date": "2023-09-11", "close": 46.44, "volume": 88641.0}, {"date": "2023-09-12", "close": 46.68, "volume": 97106.0}, {"date": "2023-09-13", "close": 46.58, "volume": 125017.0}, {"date": "2023-09-14", "close": 47.84, "volume": 96598.0}, {"date": "2023-09-15", "close": 47.37, "volume": 448573.0}, {"date": "2023-09-18", "close": 47.25, "volume": 60021.0}, {"date": "2023-09-19", "close": 47.35, "volume": 90712.0}, {"date": "2023-09-20", "close": 47.12, "volume": 88885.0}, {"date": "2023-09-21", "close": 46.59, "volume": 59856.0}, {"date": "2023-09-22", "close": 46.07, "volume": 60232.0}, {"date": "2023-09-25", "close": 46.36, "volume": 82391.0}, {"date": "2023-09-26", "close": 45.51, "volume": 104373.0}, {"date": "2023-09-27", "close": 45.84, "volume": 95795.0}, {"date": "2023-09-28", "close": 46.22, "volume": 164729.0}, {"date": "2023-09-29", "close": 45.58, "volume": 121090.0}, {"date": "2023-10-02", "close": 44.66, "volume": 138572.0}, {"date": "2023-10-03", "close": 44.16, "volume": 132833.0}, {"date": "2023-10-04", "close": 44.05, "volume": 149573.0}, {"date": "2023-10-05", "close": 44.08, "volume": 155853.0}, {"date": "2023-10-06", "close": 44.77, "volume": 205309.0}, {"date": "2023-10-09", "close": 45.49, "volume": 88498.0}, {"date": "2023-10-10", "close": 45.9, "volume": 297091.0}, {"date": "2023-10-11", "close": 48.52, "volume": 434820.0}, {"date": "2023-10-12", "close": 48.79, "volume": 208053.0}, {"date": "2023-10-13", "close": 47.06, "volume": 161449.0}, {"date": "2023-10-16", "close": 47.78, "volume": 102510.0}, {"date": "2023-10-17", "close": 47.25, "volume": 135590.0}, {"date": "2023-10-18", "close": 45.95, "volume": 82240.0}, {"date": "2023-10-19", "close": 44.92, "volume": 105995.0}, {"date": "2023-10-20", "close": 45.12, "volume": 188228.0}, {"date": "2023-10-23", "close": 44.89, "volume": 215824.0}, {"date": "2023-10-24", "close": 45.31, "volume": 94113.0}, {"date": "2023-10-25", "close": 45.65, "volume": 117868.0}, {"date": "2023-10-26", "close": 46.57, "volume": 103802.0}, {"date": "2023-10-27", "close": 46.46, "volume": 179124.0}, {"date": "2023-10-30", "close": 47.15, "volume": 114400.0}, {"date": "2023-10-31", "close": 47.27, "volume": 163224.0}, {"date": "2023-11-01", "close": 46.86, "volume": 121606.0}, {"date": "2023-11-02", "close": 47.25, "volume": 134257.0}, {"date": "2023-11-03", "close": 47.91, "volume": 107303.0}, {"date": "2023-11-06", "close": 47.8, "volume": 100923.0}, {"date": "2023-11-07", "close": 47.15, "volume": 59523.0}, {"date": "2023-11-08", "close": 46.35, "volume": 99954.0}, {"date": "2023-11-09", "close": 45.95, "volume": 60474.0}, {"date": "2023-11-10", "close": 46.65, "volume": 78171.0}, {"date": "2023-11-13", "close": 46.74, "volume": 61944.0}, {"date": "2023-11-14", "close": 49.52, "volume": 102212.0}, {"date": "2023-11-15", "close": 48.89, "volume": 75011.0}, {"date": "2023-11-16", "close": 48.37, "volume": 70450.0}, {"date": "2023-11-17", "close": 49.37, "volume": 199558.0}, {"date": "2023-11-20", "close": 49.11, "volume": 60854.0}, {"date": "2023-11-21", "close": 48.6, "volume": 89183.0}, {"date": "2023-11-22", "close": 48.63, "volume": 44565.0}, {"date": "2023-11-24", "close": 49.02, "volume": 23977.0}, {"date": "2023-11-27", "close": 48.91, "volume": 51432.0}, {"date": "2023-11-28", "close": 48.06, "volume": 51031.0}, {"date": "2023-11-29", "close": 48.5, "volume": 81188.0}, {"date": "2023-11-30", "close": 49.17, "volume": 143831.0}, {"date": "2023-12-01", "close": 50.48, "volume": 110603.0}, {"date": "2023-12-04", "close": 51.64, "volume": 100876.0}, {"date": "2023-12-05", "close": 51.13, "volume": 63992.0}, {"date": "2023-12-06", "close": 51.13, "volume": 81898.0}, {"date": "2023-12-07", "close": 51.52, "volume": 90342.0}, {"date": "2023-12-08", "close": 51.51, "volume": 63939.0}, {"date": "2023-12-11", "close": 51.72, "volume": 95929.0}, {"date": "2023-12-12", "close": 51.28, "volume": 122383.0}, {"date": "2023-12-13", "close": 52.12, "volume": 175126.0}, {"date": "2023-12-14", "close": 53.88, "volume": 135358.0}, {"date": "2023-12-15", "close": 53.5, "volume": 803178.0}, {"date": "2023-12-18", "close": 53.66, "volume": 79925.0}, {"date": "2023-12-19", "close": 54.65, "volume": 90099.0}, {"date": "2023-12-20", "close": 54.38, "volume": 151148.0}, {"date": "2023-12-21", "close": 56.17, "volume": 136642.0}, {"date": "2023-12-22", "close": 57.02, "volume": 130146.0}, {"date": "2023-12-26", "close": 57.63, "volume": 104063.0}, {"date": "2023-12-27", "close": 58.35, "volume": 99304.0}, {"date": "2023-12-28", "close": 58.49, "volume": 65740.0}, {"date": "2023-12-29", "close": 58.09, "volume": 124098.0}, {"date": "2024-01-02", "close": 57.42, "volume": 113574.0}, {"date": "2024-01-03", "close": 56.06, "volume": 104910.0}, {"date": "2024-01-04", "close": 56.97, "volume": 188700.0}, {"date": "2024-01-05", "close": 56.56, "volume": 210946.0}, {"date": "2024-01-08", "close": 57.06, "volume": 158054.0}, {"date": "2024-01-09", "close": 57.07, "volume": 237451.0}, {"date": "2024-01-10", "close": 56.83, "volume": 488839.0}, {"date": "2024-01-11", "close": 57.49, "volume": 164070.0}, {"date": "2024-01-12", "close": 57.92, "volume": 149216.0}, {"date": "2024-01-16", "close": 57.68, "volume": 403781.0}, {"date": "2024-01-17", "close": 57.51, "volume": 149738.0}, {"date": "2024-01-18", "close": 58.09, "volume": 148619.0}, {"date": "2024-01-19", "close": 58.73, "volume": 167541.0}, {"date": "2024-01-22", "close": 60.45, "volume": 248907.0}, {"date": "2024-01-23", "close": 60.65, "volume": 135532.0}, {"date": "2024-01-24", "close": 60.1, "volume": 98662.0}, {"date": "2024-01-25", "close": 62.26, "volume": 169366.0}, {"date": "2024-01-26", "close": 62.41, "volume": 132171.0}, {"date": "2024-01-29", "close": 62.65, "volume": 114390.0}, {"date": "2024-01-30", "close": 63.5, "volume": 95509.0}, {"date": "2024-01-31", "close": 62.45, "volume": 194634.0}, {"date": "2024-02-01", "close": 64.5, "volume": 120713.0}, {"date": "2024-02-02", "close": 64.9, "volume": 233340.0}, {"date": "2024-02-05", "close": 64.45, "volume": 160921.0}, {"date": "2024-02-06", "close": 64.42, "volume": 98562.0}, {"date": "2024-02-07", "close": 65.89, "volume": 161731.0}, {"date": "2024-02-08", "close": 67.2, "volume": 97324.0}, {"date": "2024-02-09", "close": 69.54, "volume": 230766.0}, {"date": "2024-02-12", "close": 70.36, "volume": 184412.0}, {"date": "2024-02-13", "close": 68.31, "volume": 203597.0}, {"date": "2024-02-14", "close": 70.0, "volume": 145318.0}, {"date": "2024-02-15", "close": 72.41, "volume": 200187.0}, {"date": "2024-02-16", "close": 72.36, "volume": 178457.0}, {"date": "2024-02-20", "close": 72.22, "volume": 181413.0}, {"date": "2024-02-21", "close": 71.13, "volume": 158020.0}, {"date": "2024-02-22", "close": 72.25, "volume": 203270.0}, {"date": "2024-02-23", "close": 72.92, "volume": 161391.0}, {"date": "2024-02-26", "close": 74.05, "volume": 165488.0}, {"date": "2024-02-27", "close": 73.56, "volume": 85855.0}, {"date": "2024-02-28", "close": 73.14, "volume": 102252.0}, {"date": "2024-02-29", "close": 72.8, "volume": 177132.0}, {"date": "2024-03-01", "close": 72.09, "volume": 155039.0}, {"date": "2024-03-04", "close": 72.1, "volume": 93846.0}, {"date": "2024-03-05", "close": 70.5, "volume": 143622.0}, {"date": "2024-03-06", "close": 71.09, "volume": 85736.0}, {"date": "2024-03-07", "close": 71.26, "volume": 104302.0}, {"date": "2024-03-08", "close": 71.49, "volume": 92905.0}, {"date": "2024-03-11", "close": 70.96, "volume": 93935.0}, {"date": "2024-03-12", "close": 71.82, "volume": 100299.0}, {"date": "2024-03-13", "close": 72.55, "volume": 93162.0}, {"date": "2024-03-14", "close": 71.92, "volume": 102574.0}, {"date": "2024-03-15", "close": 72.71, "volume": 254061.0}, {"date": "2024-03-18", "close": 72.47, "volume": 131096.0}, {"date": "2024-03-19", "close": 76.8, "volume": 147482.0}, {"date": "2024-03-20", "close": 79.18, "volume": 259776.0}, {"date": "2024-03-21", "close": 82.06, "volume": 276691.0}, {"date": "2024-03-22", "close": 78.02, "volume": 279124.0}, {"date": "2024-03-25", "close": 75.82, "volume": 114667.0}, {"date": "2024-03-26", "close": 76.56, "volume": 79238.0}, {"date": "2024-03-27", "close": 77.23, "volume": 93608.0}, {"date": "2024-03-28", "close": 77.31, "volume": 139725.0}, {"date": "2024-04-01", "close": 76.87, "volume": 97833.0}, {"date": "2024-04-02", "close": 76.5, "volume": 177903.0}, {"date": "2024-04-03", "close": 76.55, "volume": 136720.0}, {"date": "2024-04-04", "close": 77.59, "volume": 189888.0}, {"date": "2024-04-05", "close": 78.62, "volume": 138762.0}, {"date": "2024-04-08", "close": 81.93, "volume": 305470.0}, {"date": "2024-04-09", "close": 79.87, "volume": 132777.0}, {"date": "2024-04-10", "close": 78.12, "volume": 146877.0}, {"date": "2024-04-11", "close": 78.26, "volume": 103223.0}, {"date": "2024-04-12", "close": 77.98, "volume": 195985.0}, {"date": "2024-04-15", "close": 77.1, "volume": 127552.0}, {"date": "2024-04-16", "close": 76.32, "volume": 119515.0}, {"date": "2024-04-17", "close": 75.61, "volume": 96170.0}, {"date": "2024-04-18", "close": 75.48, "volume": 140513.0}, {"date": "2024-04-19", "close": 74.8, "volume": 252302.0}, {"date": "2024-04-22", "close": 76.5, "volume": 370373.0}, {"date": "2024-04-23", "close": 82.93, "volume": 310549.0}, {"date": "2024-04-24", "close": 82.43, "volume": 170490.0}, {"date": "2024-04-25", "close": 73.24, "volume": 684155.0}, {"date": "2024-04-26", "close": 71.49, "volume": 3287521.0}, {"date": "2024-04-29", "close": 72.68, "volume": 2004717.0}, {"date": "2024-04-30", "close": 71.63, "volume": 1039589.0}, {"date": "2024-05-01", "close": 72.24, "volume": 488784.0}, {"date": "2024-05-02", "close": 74.22, "volume": 375241.0}, {"date": "2024-05-03", "close": 75.02, "volume": 410113.0}, {"date": "2024-05-06", "close": 75.39, "volume": 300262.0}, {"date": "2024-05-07", "close": 76.26, "volume": 345314.0}, {"date": "2024-05-08", "close": 75.42, "volume": 286202.0}, {"date": "2024-05-09", "close": 78.07, "volume": 278937.0}, {"date": "2024-05-10", "close": 77.47, "volume": 142026.0}, {"date": "2024-05-13", "close": 76.55, "volume": 222103.0}, {"date": "2024-05-14", "close": 76.74, "volume": 143246.0}, {"date": "2024-05-15", "close": 78.36, "volume": 230294.0}, {"date": "2024-05-16", "close": 76.9, "volume": 129014.0}, {"date": "2024-05-17", "close": 76.63, "volume": 251240.0}, {"date": "2024-05-20", "close": 80.79, "volume": 323712.0}, {"date": "2024-05-21", "close": 84.13, "volume": 260262.0}, {"date": "2024-05-22", "close": 84.03, "volume": 193224.0}, {"date": "2024-05-23", "close": 83.82, "volume": 197740.0}, {"date": "2024-05-24", "close": 84.6, "volume": 170030.0}, {"date": "2024-05-28", "close": 85.0, "volume": 363410.0}, {"date": "2024-05-29", "close": 84.99, "volume": 375172.0}, {"date": "2024-05-30", "close": 85.46, "volume": 108139.0}, {"date": "2024-05-31", "close": 83.88, "volume": 443001.0}, {"date": "2024-06-03", "close": 82.5, "volume": 172598.0}, {"date": "2024-06-04", "close": 76.99, "volume": 297553.0}, {"date": "2024-06-05", "close": 78.91, "volume": 179111.0}, {"date": "2024-06-06", "close": 77.14, "volume": 148296.0}, {"date": "2024-06-07", "close": 76.64, "volume": 157271.0}, {"date": "2024-06-10", "close": 76.6, "volume": 211384.0}, {"date": "2024-06-11", "close": 78.1, "volume": 221720.0}, {"date": "2024-06-12", "close": 79.25, "volume": 175709.0}, {"date": "2024-06-13", "close": 78.36, "volume": 165434.0}, {"date": "2024-06-14", "close": 78.14, "volume": 157688.0}, {"date": "2024-06-17", "close": 80.01, "volume": 219119.0}, {"date": "2024-06-18", "close": 79.12, "volume": 285412.0}, {"date": "2024-06-20", "close": 78.25, "volume": 178550.0}, {"date": "2024-06-21", "close": 78.14, "volume": 388616.0}, {"date": "2024-06-24", "close": 77.75, "volume": 192014.0}, {"date": "2024-06-25", "close": 78.27, "volume": 220277.0}, {"date": "2024-06-26", "close": 78.12, "volume": 240296.0}, {"date": "2024-06-27", "close": 77.19, "volume": 326340.0}, {"date": "2024-06-28", "close": 77.25, "volume": 1353246.0}, {"date": "2024-07-01", "close": 76.3, "volume": 211349.0}, {"date": "2024-07-02", "close": 75.37, "volume": 382996.0}, {"date": "2024-07-03", "close": 76.66, "volume": 88760.0}, {"date": "2024-07-05", "close": 75.73, "volume": 147323.0}, {"date": "2024-07-08", "close": 76.34, "volume": 255752.0}, {"date": "2024-07-09", "close": 74.99, "volume": 313801.0}, {"date": "2024-07-10", "close": 76.51, "volume": 376525.0}, {"date": "2024-07-11", "close": 81.15, "volume": 737507.0}, {"date": "2024-07-12", "close": 81.43, "volume": 475880.0}, {"date": "2024-07-15", "close": 83.17, "volume": 356065.0}, {"date": "2024-07-16", "close": 86.75, "volume": 369611.0}, {"date": "2024-07-17", "close": 86.12, "volume": 562790.0}, {"date": "2024-07-18", "close": 85.0, "volume": 370433.0}, {"date": "2024-07-19", "close": 83.8, "volume": 233061.0}, {"date": "2024-07-22", "close": 83.87, "volume": 268189.0}, {"date": "2024-07-23", "close": 83.64, "volume": 308901.0}, {"date": "2024-07-24", "close": 80.91, "volume": 187140.0}, {"date": "2024-07-25", "close": 79.34, "volume": 241800.0}, {"date": "2024-07-26", "close": 82.18, "volume": 300086.0}, {"date": "2024-07-29", "close": 82.2, "volume": 111635.0}, {"date": "2024-07-30", "close": 79.63, "volume": 305195.0}, {"date": "2024-07-31", "close": 79.96, "volume": 237880.0}, {"date": "2024-08-01", "close": 77.49, "volume": 228541.0}, {"date": "2024-08-02", "close": 74.52, "volume": 251178.0}, {"date": "2024-08-05", "close": 72.7, "volume": 233555.0}, {"date": "2024-08-06", "close": 74.24, "volume": 147095.0}, {"date": "2024-08-07", "close": 72.09, "volume": 173312.0}, {"date": "2024-08-08", "close": 74.22, "volume": 89238.0}, {"date": "2024-08-09", "close": 73.97, "volume": 74520.0}, {"date": "2024-08-12", "close": 73.86, "volume": 110031.0}, {"date": "2024-08-13", "close": 75.04, "volume": 79413.0}, {"date": "2024-08-14", "close": 77.22, "volume": 151218.0}, {"date": "2024-08-15", "close": 77.37, "volume": 369323.0}, {"date": "2024-08-16", "close": 79.0, "volume": 183644.0}, {"date": "2024-08-19", "close": 81.01, "volume": 120475.0}, {"date": "2024-08-20", "close": 79.54, "volume": 105840.0}, {"date": "2024-08-21", "close": 79.61, "volume": 568229.0}, {"date": "2024-08-22", "close": 79.17, "volume": 221428.0}, {"date": "2024-08-23", "close": 83.41, "volume": 229659.0}, {"date": "2024-08-26", "close": 82.66, "volume": 141677.0}, {"date": "2024-08-27", "close": 82.12, "volume": 89689.0}, {"date": "2024-08-28", "close": 79.98, "volume": 111135.0}, {"date": "2024-08-29", "close": 81.33, "volume": 103634.0}, {"date": "2024-08-30", "close": 83.17, "volume": 130241.0}, {"date": "2024-09-03", "close": 77.91, "volume": 171942.0}, {"date": "2024-09-04", "close": 76.53, "volume": 117909.0}, {"date": "2024-09-05", "close": 75.49, "volume": 120897.0}, {"date": "2024-09-06", "close": 73.7, "volume": 139647.0}, {"date": "2024-09-09", "close": 74.08, "volume": 178166.0}, {"date": "2024-09-10", "close": 73.39, "volume": 174601.0}, {"date": "2024-09-11", "close": 74.55, "volume": 188408.0}, {"date": "2024-09-12", "close": 76.16, "volume": 91049.0}, {"date": "2024-09-13", "close": 78.57, "volume": 82605.0}, {"date": "2024-09-16", "close": 78.59, "volume": 110599.0}, {"date": "2024-09-17", "close": 80.13, "volume": 97303.0}, {"date": "2024-09-18", "close": 80.1, "volume": 270942.0}, {"date": "2024-09-19", "close": 82.65, "volume": 100493.0}, {"date": "2024-09-20", "close": 81.88, "volume": 430553.0}, {"date": "2024-09-23", "close": 81.25, "volume": 82476.0}, {"date": "2024-09-24", "close": 82.01, "volume": 108771.0}, {"date": "2024-09-25", "close": 80.92, "volume": 115951.0}, {"date": "2024-09-26", "close": 82.04, "volume": 96221.0}, {"date": "2024-09-27", "close": 82.29, "volume": 111843.0}, {"date": "2024-09-30", "close": 82.61, "volume": 103857.0}, {"date": "2024-10-01", "close": 81.16, "volume": 81638.0}, {"date": "2024-10-02", "close": 80.65, "volume": 87050.0}, {"date": "2024-10-03", "close": 80.23, "volume": 110927.0}, {"date": "2024-10-04", "close": 82.5, "volume": 133021.0}, {"date": "2024-10-07", "close": 82.08, "volume": 148605.0}, {"date": "2024-10-08", "close": 80.66, "volume": 160271.0}, {"date": "2024-10-09", "close": 81.57, "volume": 255473.0}, {"date": "2024-10-10", "close": 77.3, "volume": 541927.0}, {"date": "2024-10-11", "close": 77.88, "volume": 318158.0}, {"date": "2024-10-14", "close": 81.13, "volume": 226965.0}, {"date": "2024-10-15", "close": 79.35, "volume": 172252.0}, {"date": "2024-10-16", "close": 80.89, "volume": 137713.0}, {"date": "2024-10-17", "close": 79.5, "volume": 82963.0}, {"date": "2024-10-18", "close": 78.32, "volume": 250643.0}, {"date": "2024-10-21", "close": 77.65, "volume": 96928.0}, {"date": "2024-10-22", "close": 76.5, "volume": 106942.0}, {"date": "2024-10-23", "close": 75.86, "volume": 124325.0}, {"date": "2024-10-24", "close": 76.17, "volume": 95092.0}, {"date": "2024-10-25", "close": 76.52, "volume": 65564.0}, {"date": "2024-10-28", "close": 78.07, "volume": 89639.0}, {"date": "2024-10-29", "close": 78.9, "volume": 145131.0}, {"date": "2024-10-30", "close": 78.75, "volume": 164805.0}, {"date": "2024-10-31", "close": 76.18, "volume": 117804.0}, {"date": "2024-11-01", "close": 77.16, "volume": 97571.0}, {"date": "2024-11-04", "close": 77.43, "volume": 67532.0}, {"date": "2024-11-05", "close": 79.3, "volume": 126858.0}, {"date": "2024-11-06", "close": 84.6, "volume": 447144.0}, {"date": "2024-11-07", "close": 83.68, "volume": 213611.0}, {"date": "2024-11-08", "close": 84.58, "volume": 249160.0}, {"date": "2024-11-11", "close": 86.44, "volume": 127945.0}, {"date": "2024-11-12", "close": 84.62, "volume": 99428.0}, {"date": "2024-11-13", "close": 84.04, "volume": 246977.0}, {"date": "2024-11-14", "close": 83.83, "volume": 183560.0}, {"date": "2024-11-15", "close": 82.93, "volume": 252742.0}, {"date": "2024-11-18", "close": 85.0, "volume": 133696.0}, {"date": "2024-11-19", "close": 86.92, "volume": 120795.0}, {"date": "2024-11-20", "close": 87.66, "volume": 174838.0}, {"date": "2024-11-21", "close": 95.41, "volume": 510895.0}, {"date": "2024-11-22", "close": 95.54, "volume": 278313.0}, {"date": "2024-11-25", "close": 95.33, "volume": 205098.0}, {"date": "2024-11-26", "close": 92.34, "volume": 155967.0}, {"date": "2024-11-27", "close": 91.15, "volume": 148762.0}, {"date": "2024-11-29", "close": 93.14, "volume": 88208.0}, {"date": "2024-12-02", "close": 95.69, "volume": 230244.0}, {"date": "2024-12-03", "close": 93.71, "volume": 104610.0}, {"date": "2024-12-04", "close": 92.95, "volume": 180077.0}, {"date": "2024-12-05", "close": 93.94, "volume": 168288.0}, {"date": "2024-12-06", "close": 95.4, "volume": 144351.0}, {"date": "2024-12-09", "close": 94.17, "volume": 169578.0}, {"date": "2024-12-10", "close": 96.0, "volume": 177962.0}, {"date": "2024-12-11", "close": 94.91, "volume": 338139.0}, {"date": "2024-12-12", "close": 94.53, "volume": 195834.0}, {"date": "2024-12-13", "close": 93.75, "volume": 196489.0}, {"date": "2024-12-16", "close": 94.49, "volume": 135441.0}, {"date": "2024-12-17", "close": 89.95, "volume": 182611.0}, {"date": "2024-12-18", "close": 83.92, "volume": 250781.0}, {"date": "2024-12-19", "close": 81.57, "volume": 210700.0}, {"date": "2024-12-20", "close": 81.66, "volume": 456894.0}, {"date": "2024-12-23", "close": 81.65, "volume": 131101.0}, {"date": "2024-12-24", "close": 82.72, "volume": 66477.0}, {"date": "2024-12-26", "close": 83.32, "volume": 68748.0}, {"date": "2024-12-27", "close": 82.06, "volume": 108225.0}, {"date": "2024-12-30", "close": 81.33, "volume": 75038.0}, {"date": "2024-12-31", "close": 81.92, "volume": 114236.0}, {"date": "2025-01-02", "close": 82.9, "volume": 114293.0}, {"date": "2025-01-03", "close": 85.22, "volume": 205676.0}, {"date": "2025-01-06", "close": 85.1, "volume": 211865.0}, {"date": "2025-01-07", "close": 84.74, "volume": 402811.0}, {"date": "2025-01-08", "close": 83.11, "volume": 294360.0}, {"date": "2025-01-10", "close": 83.74, "volume": 184531.0}, {"date": "2025-01-13", "close": 82.13, "volume": 220240.0}, {"date": "2025-01-14", "close": 85.92, "volume": 168929.0}, {"date": "2025-01-15", "close": 86.7, "volume": 142245.0}, {"date": "2025-01-16", "close": 87.25, "volume": 111759.0}, {"date": "2025-01-17", "close": 87.64, "volume": 96028.0}, {"date": "2025-01-21", "close": 89.49, "volume": 133995.0}, {"date": "2025-01-22", "close": 87.89, "volume": 84426.0}, {"date": "2025-01-23", "close": 88.15, "volume": 113497.0}, {"date": "2025-01-24", "close": 86.54, "volume": 136788.0}, {"date": "2025-01-27", "close": 86.81, "volume": 226111.0}, {"date": "2025-01-28", "close": 85.96, "volume": 106587.0}, {"date": "2025-01-29", "close": 86.15, "volume": 102931.0}, {"date": "2025-01-30", "close": 87.71, "volume": 91743.0}, {"date": "2025-01-31", "close": 85.79, "volume": 151050.0}, {"date": "2025-02-03", "close": 86.11, "volume": 147551.0}, {"date": "2025-02-04", "close": 87.74, "volume": 140014.0}, {"date": "2025-02-05", "close": 92.55, "volume": 491740.0}, {"date": "2025-02-06", "close": 95.55, "volume": 647030.0}, {"date": "2025-02-07", "close": 95.55, "volume": 421236.0}, {"date": "2025-02-10", "close": 97.55, "volume": 290858.0}, {"date": "2025-02-11", "close": 97.52, "volume": 452457.0}, {"date": "2025-02-12", "close": 96.84, "volume": 258897.0}, {"date": "2025-02-13", "close": 98.57, "volume": 282178.0}, {"date": "2025-02-14", "close": 97.95, "volume": 179047.0}, {"date": "2025-02-18", "close": 99.01, "volume": 187751.0}, {"date": "2025-02-19", "close": 98.7, "volume": 234905.0}, {"date": "2025-02-20", "close": 97.66, "volume": 197372.0}, {"date": "2025-02-21", "close": 94.9, "volume": 247132.0}, {"date": "2025-02-24", "close": 96.15, "volume": 308009.0}, {"date": "2025-02-25", "close": 96.16, "volume": 973059.0}, {"date": "2025-02-26", "close": 96.61, "volume": 205429.0}, {"date": "2025-02-27", "close": 95.01, "volume": 225033.0}, {"date": "2025-02-28", "close": 96.11, "volume": 344296.0}, {"date": "2025-03-03", "close": 91.47, "volume": 241126.0}, {"date": "2025-03-04", "close": 89.25, "volume": 223613.0}, {"date": "2025-03-05", "close": 90.03, "volume": 154471.0}, {"date": "2025-03-06", "close": 88.89, "volume": 176411.0}, {"date": "2025-03-07", "close": 90.09, "volume": 192135.0}, {"date": "2025-03-10", "close": 87.73, "volume": 290745.0}, {"date": "2025-03-11", "close": 90.48, "volume": 238442.0}, {"date": "2025-03-12", "close": 87.44, "volume": 372539.0}, {"date": "2025-03-13", "close": 86.18, "volume": 249535.0}, {"date": "2025-03-14", "close": 86.5, "volume": 259293.0}, {"date": "2025-03-17", "close": 86.73, "volume": 345721.0}, {"date": "2025-03-18", "close": 83.72, "volume": 225989.0}, {"date": "2025-03-19", "close": 83.74, "volume": 774737.0}, {"date": "2025-03-20", "close": 83.68, "volume": 243833.0}, {"date": "2025-03-21", "close": 82.44, "volume": 616145.0}, {"date": "2025-03-24", "close": 86.31, "volume": 317457.0}, {"date": "2025-03-25", "close": 86.29, "volume": 205073.0}, {"date": "2025-03-26", "close": 86.46, "volume": 212466.0}, {"date": "2025-03-27", "close": 85.76, "volume": 160405.0}, {"date": "2025-03-28", "close": 84.0, "volume": 139277.0}, {"date": "2025-03-31", "close": 83.61, "volume": 251353.0}, {"date": "2025-04-01", "close": 85.79, "volume": 190407.0}, {"date": "2025-04-02", "close": 87.57, "volume": 284783.0}, {"date": "2025-04-03", "close": 80.97, "volume": 307802.0}, {"date": "2025-04-04", "close": 77.0, "volume": 344167.0}, {"date": "2025-04-07", "close": 75.96, "volume": 277830.0}, {"date": "2025-04-08", "close": 75.58, "volume": 429609.0}, {"date": "2025-04-09", "close": 84.19, "volume": 236363.0}, {"date": "2025-04-10", "close": 80.84, "volume": 181880.0}, {"date": "2025-04-11", "close": 81.8, "volume": 111215.0}, {"date": "2025-04-14", "close": 82.38, "volume": 145234.0}, {"date": "2025-04-15", "close": 81.98, "volume": 140306.0}, {"date": "2025-04-16", "close": 82.01, "volume": 281826.0}, {"date": "2025-04-17", "close": 81.0, "volume": 199666.0}, {"date": "2025-04-21", "close": 77.62, "volume": 371847.0}, {"date": "2025-04-22", "close": 80.06, "volume": 656721.0}, {"date": "2025-04-23", "close": 81.63, "volume": 353920.0}, {"date": "2025-04-24", "close": 84.72, "volume": 285834.0}, {"date": "2025-04-25", "close": 85.21, "volume": 191992.0}, {"date": "2025-04-28", "close": 86.86, "volume": 287154.0}, {"date": "2025-04-29", "close": 88.14, "volume": 182486.0}, {"date": "2025-04-30", "close": 86.76, "volume": 286435.0}, {"date": "2025-05-01", "close": 86.88, "volume": 198473.0}, {"date": "2025-05-02", "close": 90.46, "volume": 232579.0}, {"date": "2025-05-05", "close": 89.58, "volume": 236860.0}, {"date": "2025-05-06", "close": 89.79, "volume": 126080.0}, {"date": "2025-05-07", "close": 88.48, "volume": 236577.0}, {"date": "2025-05-08", "close": 90.77, "volume": 166122.0}, {"date": "2025-05-09", "close": 91.49, "volume": 97258.0}, {"date": "2025-05-12", "close": 93.44, "volume": 190440.0}, {"date": "2025-05-13", "close": 94.15, "volume": 191056.0}, {"date": "2025-05-14", "close": 91.5, "volume": 232252.0}, {"date": "2025-05-15", "close": 91.89, "volume": 233872.0}, {"date": "2025-05-16", "close": 92.69, "volume": 226011.0}, {"date": "2025-05-19", "close": 92.84, "volume": 130317.0}, {"date": "2025-05-20", "close": 92.49, "volume": 101215.0}, {"date": "2025-05-21", "close": 90.3, "volume": 164615.0}, {"date": "2025-05-22", "close": 89.61, "volume": 206416.0}, {"date": "2025-05-23", "close": 88.99, "volume": 194421.0}, {"date": "2025-05-27", "close": 91.26, "volume": 156008.0}, {"date": "2025-05-28", "close": 89.93, "volume": 145956.0}, {"date": "2025-05-29", "close": 90.57, "volume": 133408.0}, {"date": "2025-05-30", "close": 90.69, "volume": 216306.0}, {"date": "2025-06-02", "close": 93.1, "volume": 304828.0}, {"date": "2025-06-03", "close": 93.24, "volume": 163826.0}, {"date": "2025-06-04", "close": 93.12, "volume": 171616.0}, {"date": "2025-06-05", "close": 93.63, "volume": 142370.0}, {"date": "2025-06-06", "close": 94.44, "volume": 147085.0}, {"date": "2025-06-09", "close": 92.85, "volume": 151560.0}, {"date": "2025-06-10", "close": 92.1, "volume": 179151.0}, {"date": "2025-06-11", "close": 92.44, "volume": 159194.0}, {"date": "2025-06-12", "close": 91.28, "volume": 80203.0}, {"date": "2025-06-13", "close": 89.59, "volume": 128880.0}, {"date": "2025-06-16", "close": 90.05, "volume": 92934.0}, {"date": "2025-06-17", "close": 89.47, "volume": 85301.0}, {"date": "2025-06-18", "close": 89.4, "volume": 167152.0}, {"date": "2025-06-20", "close": 87.49, "volume": 312644.0}, {"date": "2025-06-23", "close": 88.88, "volume": 174966.0}, {"date": "2025-06-24", "close": 91.1, "volume": 405665.0}, {"date": "2025-06-25", "close": 90.83, "volume": 156865.0}, {"date": "2025-06-26", "close": 92.75, "volume": 232934.0}, {"date": "2025-06-27", "close": 95.07, "volume": 700354.0}, {"date": "2025-06-30", "close": 94.48, "volume": 318964.0}, {"date": "2025-07-01", "close": 96.74, "volume": 190308.0}, {"date": "2025-07-02", "close": 100.12, "volume": 314841.0}, {"date": "2025-07-03", "close": 99.62, "volume": 130235.0}, {"date": "2025-07-07", "close": 98.83, "volume": 212973.0}, {"date": "2025-07-08", "close": 98.81, "volume": 290791.0}, {"date": "2025-07-09", "close": 100.93, "volume": 637514.0}, {"date": "2025-07-10", "close": 106.29, "volume": 1405287.0}, {"date": "2025-07-11", "close": 106.04, "volume": 503074.0}, {"date": "2025-07-14", "close": 106.78, "volume": 502953.0}, {"date": "2025-07-15", "close": 106.27, "volume": 488749.0}, {"date": "2025-07-16", "close": 109.69, "volume": 338654.0}, {"date": "2025-07-17", "close": 111.9, "volume": 460990.0}, {"date": "2025-07-18", "close": 112.0, "volume": 323589.0}, {"date": "2025-07-21", "close": 111.44, "volume": 188551.0}, {"date": "2025-07-22", "close": 110.52, "volume": 266082.0}, {"date": "2025-07-23", "close": 109.73, "volume": 351056.0}, {"date": "2025-07-24", "close": 109.26, "volume": 243489.0}, {"date": "2025-07-25", "close": 109.69, "volume": 173167.0}, {"date": "2025-07-28", "close": 111.56, "volume": 278071.0}, {"date": "2025-07-29", "close": 112.84, "volume": 284457.0}, {"date": "2025-07-30", "close": 111.66, "volume": 350944.0}, {"date": "2025-07-31", "close": 109.5, "volume": 324405.0}, {"date": "2025-08-01", "close": 106.32, "volume": 269356.0}, {"date": "2025-08-04", "close": 106.82, "volume": 265561.0}, {"date": "2025-08-05", "close": 108.44, "volume": 292191.0}, {"date": "2025-08-06", "close": 108.5, "volume": 242022.0}, {"date": "2025-08-07", "close": 109.08, "volume": 803814.0}, {"date": "2025-08-08", "close": 110.25, "volume": 365695.0}, {"date": "2025-08-11", "close": 111.56, "volume": 391187.0}, {"date": "2025-08-12", "close": 113.57, "volume": 323336.0}, {"date": "2025-08-13", "close": 116.55, "volume": 298949.0}, {"date": "2025-08-14", "close": 112.88, "volume": 303070.0}, {"date": "2025-08-15", "close": 112.63, "volume": 366646.0}, {"date": "2025-08-18", "close": 112.95, "volume": 165640.0}, {"date": "2025-08-19", "close": 113.23, "volume": 131637.0}, {"date": "2025-08-20", "close": 112.81, "volume": 193743.0}, {"date": "2025-08-21", "close": 111.79, "volume": 201923.0}, {"date": "2025-08-22", "close": 116.33, "volume": 195835.0}, {"date": "2025-08-25", "close": 115.19, "volume": 146646.0}, {"date": "2025-08-26", "close": 115.58, "volume": 178590.0}, {"date": "2025-08-27", "close": 116.44, "volume": 364739.0}, {"date": "2025-08-28", "close": 115.0, "volume": 194041.0}, {"date": "2025-08-29", "close": 112.89, "volume": 170812.0}, {"date": "2025-09-02", "close": 112.4, "volume": 147505.0}, {"date": "2025-09-03", "close": 112.87, "volume": 224656.0}, {"date": "2025-09-04", "close": 116.71, "volume": 181058.0}, {"date": "2025-09-05", "close": 116.93, "volume": 115648.0}, {"date": "2025-09-08", "close": 115.55, "volume": 276205.0}, {"date": "2025-09-09", "close": 113.63, "volume": 229926.0}, {"date": "2025-09-10", "close": 115.42, "volume": 356224.0}, {"date": "2025-09-11", "close": 119.54, "volume": 221782.0}, {"date": "2025-09-12", "close": 117.25, "volume": 195301.0}, {"date": "2025-09-15", "close": 115.28, "volume": 192395.0}, {"date": "2025-09-16", "close": 114.45, "volume": 432368.0}, {"date": "2025-09-17", "close": 113.35, "volume": 366217.0}, {"date": "2025-09-18", "close": 116.63, "volume": 284773.0}, {"date": "2025-09-19", "close": 113.92, "volume": 666201.0}, {"date": "2025-09-22", "close": 114.55, "volume": 146112.0}, {"date": "2025-09-23", "close": 113.26, "volume": 157325.0}, {"date": "2025-09-24", "close": 111.47, "volume": 153584.0}, {"date": "2025-09-25", "close": 110.64, "volume": 157075.0}, {"date": "2025-09-26", "close": 110.88, "volume": 133766.0}, {"date": "2025-09-29", "close": 109.09, "volume": 227509.0}, {"date": "2025-09-30", "close": 109.13, "volume": 269902.0}, {"date": "2025-10-01", "close": 109.07, "volume": 195741.0}, {"date": "2025-10-02", "close": 109.1, "volume": 256242.0}, {"date": "2025-10-03", "close": 108.37, "volume": 175241.0}, {"date": "2025-10-06", "close": 106.94, "volume": 306190.0}, {"date": "2025-10-07", "close": 105.08, "volume": 356982.0}, {"date": "2025-10-08", "close": 105.94, "volume": 723262.0}, {"date": "2025-10-09", "close": 100.75, "volume": 1003562.0}, {"date": "2025-10-10", "close": 98.59, "volume": 839178.0}, {"date": "2025-10-13", "close": 101.06, "volume": 450977.0}, {"date": "2025-10-14", "close": 100.36, "volume": 342418.0}, {"date": "2025-10-15", "close": 99.92, "volume": 257196.0}, {"date": "2025-10-16", "close": 99.25, "volume": 328637.0}, {"date": "2025-10-17", "close": 97.75, "volume": 243193.0}, {"date": "2025-10-20", "close": 98.19, "volume": 326121.0}, {"date": "2025-10-21", "close": 99.84, "volume": 278037.0}, {"date": "2025-10-22", "close": 98.55, "volume": 347519.0}, {"date": "2025-10-23", "close": 101.13, "volume": 272398.0}, {"date": "2025-10-24", "close": 98.66, "volume": 390026.0}, {"date": "2025-10-27", "close": 98.74, "volume": 198412.0}, {"date": "2025-10-28", "close": 101.43, "volume": 269488.0}, {"date": "2025-10-29", "close": 100.0, "volume": 315481.0}, {"date": "2025-10-30", "close": 99.24, "volume": 217294.0}, {"date": "2025-10-31", "close": 99.85, "volume": 225009.0}, {"date": "2025-11-03", "close": 101.36, "volume": 239645.0}, {"date": "2025-11-04", "close": 100.22, "volume": 255410.0}, {"date": "2025-11-05", "close": 103.62, "volume": 311793.0}, {"date": "2025-11-06", "close": 100.04, "volume": 197841.0}, {"date": "2025-11-07", "close": 99.97, "volume": 219753.0}, {"date": "2025-11-10", "close": 101.34, "volume": 273565.0}, {"date": "2025-11-11", "close": 101.33, "volume": 157573.0}, {"date": "2025-11-12", "close": 101.01, "volume": 191085.0}, {"date": "2025-11-13", "close": 97.64, "volume": 227268.0}, {"date": "2025-11-14", "close": 98.14, "volume": 169730.0}, {"date": "2025-11-17", "close": 98.6, "volume": 310564.0}, {"date": "2025-11-18", "close": 98.68, "volume": 183136.0}, {"date": "2025-11-19", "close": 98.97, "volume": 210089.0}, {"date": "2025-11-20", "close": 99.49, "volume": 227111.0}, {"date": "2025-11-21", "close": 102.72, "volume": 350167.0}, {"date": "2025-11-24", "close": 103.82, "volume": 249911.0}, {"date": "2025-11-25", "close": 106.21, "volume": 212338.0}, {"date": "2025-11-26", "close": 105.67, "volume": 231654.0}, {"date": "2025-11-28", "close": 105.42, "volume": 79934.0}, {"date": "2025-12-01", "close": 104.75, "volume": 139247.0}, {"date": "2025-12-02", "close": 103.91, "volume": 159565.0}, {"date": "2025-12-03", "close": 105.82, "volume": 159331.0}, {"date": "2025-12-04", "close": 106.78, "volume": 153873.0}, {"date": "2025-12-05", "close": 105.15, "volume": 131200.0}, {"date": "2025-12-08", "close": 104.08, "volume": 154436.0}, {"date": "2025-12-09", "close": 105.8, "volume": 182922.0}, {"date": "2025-12-10", "close": 109.03, "volume": 220892.0}, {"date": "2025-12-11", "close": 109.75, "volume": 223363.0}, {"date": "2025-12-12", "close": 107.17, "volume": 206259.0}, {"date": "2025-12-15", "close": 108.18, "volume": 230383.0}, {"date": "2025-12-16", "close": 108.84, "volume": 213293.0}, {"date": "2025-12-17", "close": 108.38, "volume": 174190.0}, {"date": "2025-12-18", "close": 107.93, "volume": 195380.0}, {"date": "2025-12-19", "close": 107.8, "volume": 321132.0}, {"date": "2025-12-22", "close": 109.19, "volume": 154634.0}, {"date": "2025-12-23", "close": 110.73, "volume": 157824.0}, {"date": "2025-12-24", "close": 111.32, "volume": 115129.0}, {"date": "2025-12-26", "close": 110.48, "volume": 114757.0}, {"date": "2025-12-29", "close": 109.62, "volume": 110918.0}, {"date": "2025-12-30", "close": 108.89, "volume": 114468.0}, {"date": "2025-12-31", "close": 107.18, "volume": 139741.0}, {"date": "2026-01-02", "close": 109.74, "volume": 124301.0}, {"date": "2026-01-05", "close": 110.99, "volume": 131132.0}, {"date": "2026-01-06", "close": 110.42, "volume": 146973.0}, {"date": "2026-01-07", "close": 109.83, "volume": 280707.0}, {"date": "2026-01-08", "close": 117.04, "volume": 288435.0}, {"date": "2026-01-09", "close": 122.18, "volume": 222568.0}, {"date": "2026-01-12", "close": 121.48, "volume": 191738.0}, {"date": "2026-01-13", "close": 121.84, "volume": 179354.0}, {"date": "2026-01-14", "close": 120.99, "volume": 163488.0}, {"date": "2026-01-15", "close": 123.22, "volume": 154888.0}, {"date": "2026-01-16", "close": 123.35, "volume": 117141.0}, {"date": "2026-01-20", "close": 121.57, "volume": 113069.0}, {"date": "2026-01-21", "close": 126.61, "volume": 177518.0}, {"date": "2026-01-22", "close": 126.1, "volume": 119670.0}, {"date": "2026-01-23", "close": 123.6, "volume": 106743.0}, {"date": "2026-01-26", "close": 123.12, "volume": 82630.0}, {"date": "2026-01-27", "close": 122.88, "volume": 85661.0}, {"date": "2026-01-28", "close": 123.15, "volume": 165184.0}, {"date": "2026-01-29", "close": 124.97, "volume": 164862.0}, {"date": "2026-01-30", "close": 124.29, "volume": 174419.0}, {"date": "2026-02-02", "close": 127.71, "volume": 150970.0}, {"date": "2026-02-03", "close": 127.58, "volume": 209352.0}, {"date": "2026-02-04", "close": 126.54, "volume": 141708.0}, {"date": "2026-02-05", "close": 127.43, "volume": 142478.0}, {"date": "2026-02-06", "close": 130.0, "volume": 158646.0}, {"date": "2026-02-09", "close": 133.27, "volume": 191925.0}, {"date": "2026-02-10", "close": 135.4, "volume": 157406.0}, {"date": "2026-02-11", "close": 137.46, "volume": 233000.0}, {"date": "2026-02-12", "close": 137.76, "volume": 157963.0}, {"date": "2026-02-13", "close": 140.24, "volume": 152755.0}, {"date": "2026-02-17", "close": 137.69, "volume": 217707.0}, {"date": "2026-02-18", "close": 133.28, "volume": 259733.0}, {"date": "2026-02-19", "close": 135.26, "volume": 246942.0}, {"date": "2026-02-20", "close": 134.9, "volume": 145444.0}, {"date": "2026-02-23", "close": 134.43, "volume": 165563.0}, {"date": "2026-02-24", "close": 134.87, "volume": 177814.0}, {"date": "2026-02-25", "close": 134.35, "volume": 105300.0}, {"date": "2026-02-26", "close": 134.4, "volume": 90267.0}, {"date": "2026-02-27", "close": 135.98, "volume": 226706.0}, {"date": "2026-03-02", "close": 134.52, "volume": 321999.0}, {"date": "2026-03-03", "close": 131.19, "volume": 216409.0}, {"date": "2026-03-04", "close": 132.58, "volume": 125050.0}, {"date": "2026-03-05", "close": 129.03, "volume": 201386.0}, {"date": "2026-03-06", "close": 124.03, "volume": 187717.0}, {"date": "2026-03-09", "close": 125.52, "volume": 255981.0}, {"date": "2026-03-10", "close": 126.04, "volume": 189374.0}, {"date": "2026-03-11", "close": 125.94, "volume": 204508.0}, {"date": "2026-03-12", "close": 121.64, "volume": 201381.0}, {"date": "2026-03-13", "close": 123.8, "volume": 245234.0}, {"date": "2026-03-16", "close": 123.96, "volume": 135963.0}, {"date": "2026-03-17", "close": 123.78, "volume": 182737.0}, {"date": "2026-03-18", "close": 122.12, "volume": 167252.0}, {"date": "2026-03-19", "close": 121.26, "volume": 183800.0}, {"date": "2026-03-20", "close": 118.98, "volume": 569131.0}, {"date": "2026-03-23", "close": 122.99, "volume": 190673.0}, {"date": "2026-03-24", "close": 124.46, "volume": 150636.0}, {"date": "2026-03-25", "close": 128.46, "volume": 160789.0}, {"date": "2026-03-26", "close": 123.29, "volume": 164260.0}, {"date": "2026-03-27", "close": 122.72, "volume": 149222.0}, {"date": "2026-03-30", "close": 121.09, "volume": 129403.0}, {"date": "2026-03-31", "close": 125.13, "volume": 228057.0}, {"date": "2026-04-01", "close": 126.25, "volume": 162305.0}, {"date": "2026-04-02", "close": 126.38, "volume": 99717.0}, {"date": "2026-04-06", "close": 127.48, "volume": 104202.0}, {"date": "2026-04-07", "close": 129.2, "volume": 142159.0}, {"date": "2026-04-08", "close": 133.47, "volume": 209319.0}, {"date": "2026-04-09", "close": 135.99, "volume": 189261.0}, {"date": "2026-04-10", "close": 137.19, "volume": 154783.0}, {"date": "2026-04-13", "close": 139.36, "volume": 120585.0}, {"date": "2026-04-14", "close": 138.71, "volume": 163063.0}, {"date": "2026-04-15", "close": 134.0, "volume": 175293.0}, {"date": "2026-04-16", "close": 133.76, "volume": 140736.0}, {"date": "2026-04-17", "close": 137.24, "volume": 163443.0}, {"date": "2026-04-20", "close": 137.49, "volume": 166869.0}, {"date": "2026-04-21", "close": 136.48, "volume": 186181.0}, {"date": "2026-04-22", "close": 134.91, "volume": 361902.0}, {"date": "2026-04-23", "close": 146.59, "volume": 679577.0}, {"date": "2026-04-24", "close": 143.33, "volume": 299519.0}, {"date": "2026-04-27", "close": 144.78, "volume": 174552.0}, {"date": "2026-04-28", "close": 141.58, "volume": 172618.0}, {"date": "2026-04-29", "close": 137.99, "volume": 213697.0}, {"date": "2026-04-30", "close": 143.04, "volume": 205523.0}, {"date": "2026-05-01", "close": 143.53, "volume": 205673.0}, {"date": "2026-05-04", "close": 141.25, "volume": 158379.0}, {"date": "2026-05-05", "close": 144.08, "volume": 149597.0}, {"date": "2026-05-06", "close": 146.44, "volume": 129089.0}, {"date": "2026-05-07", "close": 144.09, "volume": 106906.0}, {"date": "2026-05-08", "close": 147.6, "volume": 210482.0}, {"date": "2026-05-11", "close": 148.65, "volume": 369447.0}, {"date": "2026-05-12", "close": 148.11, "volume": 205396.0}, {"date": "2026-05-13", "close": 144.31, "volume": 236923.0}, {"date": "2026-05-14", "close": 147.39, "volume": 162202.0}, {"date": "2026-05-15", "close": 141.16, "volume": 162599.0}, {"date": "2026-05-18", "close": 139.78, "volume": 107228.0}, {"date": "2026-05-19", "close": 135.55, "volume": 126791.0}, {"date": "2026-05-20", "close": 137.01, "volume": 189548.0}, {"date": "2026-05-21", "close": 137.07, "volume": 176869.0}, {"date": "2026-05-22", "close": 137.9, "volume": 159889.0}, {"date": "2026-05-26", "close": 141.5, "volume": 197998.0}, {"date": "2026-05-27", "close": 141.36, "volume": 270014.0}, {"date": "2026-05-28", "close": 140.15, "volume": 185977.0}, {"date": "2026-05-29", "close": 135.51, "volume": 322645.0}, {"date": "2026-06-01", "close": 134.24, "volume": 326879.0}, {"date": "2026-06-02", "close": 136.52, "volume": 370080.0}, {"date": "2026-06-03", "close": 136.87, "volume": 298995.0}, {"date": "2026-06-04", "close": 138.48, "volume": 196190.0}, {"date": "2026-06-05", "close": 137.71, "volume": 168160.0}, {"date": "2026-06-08", "close": 137.47, "volume": 156483.0}, {"date": "2026-06-09", "close": 144.17, "volume": 268665.0}, {"date": "2026-06-10", "close": 140.26, "volume": 284028.0}, {"date": "2026-06-11", "close": 150.15, "volume": 420312.0}, {"date": "2026-06-12", "close": 150.89, "volume": 376738.0}, {"date": "2026-06-15", "close": 151.96, "volume": 441900.0}, {"date": "2026-06-16", "close": 153.66, "volume": 259776.0}, {"date": "2026-06-17", "close": 152.01, "volume": 341564.0}, {"date": "2026-06-18", "close": 157.18, "volume": 536737.0}, {"date": "2026-06-22", "close": 158.24, "volume": 298314.0}, {"date": "2026-06-23", "close": 152.64, "volume": 204397.0}, {"date": "2026-06-24", "close": 152.93, "volume": 283244.0}, {"date": "2026-06-25", "close": 160.17, "volume": 250251.0}, {"date": "2026-06-26", "close": 156.64, "volume": 740734.0}, {"date": "2026-06-29", "close": 152.49, "volume": 489838.0}, {"date": "2026-06-30", "close": 155.05, "volume": 376586.0}, {"date": "2026-07-01", "close": 149.9, "volume": 341527.0}, {"date": "2026-07-02", "close": 150.01, "volume": 303121.0}, {"date": "2026-07-06", "close": 152.55, "volume": 260165.0}, {"date": "2026-07-07", "close": 144.05, "volume": 244708.0}, {"date": "2026-07-08", "close": 143.6, "volume": 428335.0}, {"date": "2026-07-09", "close": 140.9, "volume": 853556.0}, {"date": "2026-07-10", "close": 146.45, "volume": 436130.0}, {"date": "2026-07-13", "close": 146.49, "volume": 311520.0}, {"date": "2026-07-14", "close": 149.99, "volume": 332076.0}, {"date": "2026-07-15", "close": 150.46, "volume": 282987.0}, {"date": "2026-07-16", "close": 151.14, "volume": 397641.0}, {"date": "2026-07-17", "close": 147.21, "volume": 357845.0}, {"date": "2026-07-20", "close": 147.38, "volume": 383252.0}, {"date": "2026-07-21", "close": 150.42, "volume": 180857.0}, {"date": "2026-07-22", "close": 150.79, "volume": 233766.0}, {"date": "2026-07-23", "close": 152.84, "volume": 304860.0}, {"date": "2026-07-24", "close": 149.9, "volume": 333342.0}, {"date": "2026-07-27", "close": 148.64, "volume": 260030.0}, {"date": "2026-07-28", "close": 146.62, "volume": 325789.0}, {"date": "2026-07-29", "close": 141.24, "volume": 314361.0}, {"date": "2026-07-30", "close": 144.96, "volume": 315834.0}, {"date": "2026-07-31", "close": 144.72, "volume": 285337.0}, {"date": "2026-08-03", "close": 149.18, "volume": 267623.0}, {"date": "2026-08-04", "close": 152.71, "volume": 239023.0}, {"date": "2026-08-05", "close": 151.96, "volume": 157732.0}, {"date": "2026-08-06", "close": 150.85, "volume": 172440.0}, {"date": "2026-08-07", "close": 150.92, "volume": 192944.0}], "refreshing": true}