{"ticker": "CNXN", "overview": {"cik": "1050377", "ticker": "CNXN", "name": "PC CONNECTION INC", "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "sic": "5045", "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0001188266-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001104659-26-119623", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001104659-26-119620", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001930044-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0002160413-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0002160413-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001104659-26-115770", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001930044-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001190007-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001930044-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001958244-26-000600", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001930044-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001186630-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001188266-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001465783-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001190007-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001317600-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001930044-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001050377-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001188266-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001293295-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001465783-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001965301-26-000101", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007467", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007458", "price_sensitive": false}]}, "description": "PC CONNECTION INC trades as CNXN on the NASDAQ and is registered in the United States, classified under Wholesale-Computers & Peripheral Equipment & Software (SIC 5045). Privy Trades holds 356 insider filings for the company, from November 2016 to October 2026. Across those, 8 insiders disclosed 117 sales totalling $49.54M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 117, "sell_sum": 49537200.0153, "net": -49537200.0153, "insiders": 8, "first_date": "2016-11-01", "last_date": "2026-10-21"}, "metrics": {"ticker": "CNXN", "has_prices": true, "as_of": "2026-08-07", "last": 84.14, "prev_close": 86.6, "change": -2.4599999999999937, "change_pct": -0.028406466512702008, "session_volume": 124514.0, "vwap_5": 85.9921404595724, "vwap_20": 82.31271194332547, "vwap_60": 74.9364397922176, "vwap_250": 66.36006684083736, "high_52w": 86.79, "low_52w": 55.83, "avg_volume_20": 165478.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001188266-26-000006", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Timothy J. McGrath", "who_key": "MCGRATH TIMOTHY J", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 168500.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CEO files routine paperwork on CNXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1188266/000118826626000006/0001188266-26-000006-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6649}, {"id": "0001930044-26-000010", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Patricia Gallup", "who_key": "GALLUP PATRICIA", "role": "Chairman & Chief Admin Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1320030.27, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite trims CNXN: $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1930044/000193004426000010/0001930044-26-000010-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18169}, {"id": "0002160413-26-000004", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Matthew David Zafirovski", "who_key": "Zafirovski Matthew David", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "President files routine paperwork on CNXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2160413/000216041326000004/0002160413-26-000004-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31129}, {"id": "0001930044-26-000005", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Patricia Gallup", "who_key": "GALLUP PATRICIA", "role": "Chairman & Chief Admin Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1139439.1400000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Top exec sells $1.1M of CNXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1930044/000193004426000005/0001930044-26-000005-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88729}, {"id": "0001188266-26-000005", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Timothy J. McGrath", "who_key": "MCGRATH TIMOTHY J", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 315075.44999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CEO files routine paperwork on CNXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1188266/000118826626000005/0001188266-26-000005-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001186630-26-000003", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Patricia Gallup", "who_key": "GALLUP PATRICIA", "role": "Chairman & Chief Admin Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CNXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1186630/000118663026000003/0001186630-26-000003-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001465783-26-000004", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Barbara Duckett", "who_key": "Duckett Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on CNXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1465783/000146578326000004/0001465783-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001317600-26-000003", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Jack L. Ferguson", "who_key": "Ferguson Jack L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on CNXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317600/000131760026000003/0001317600-26-000003-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001930044-26-000004", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Patricia Gallup", "who_key": "GALLUP PATRICIA", "role": "Chairman & Chief Admin Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1122820.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite trims CNXN: $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1930044/000193004426000004/0001930044-26-000004-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110329}, {"id": "0001465783-26-000003", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Barbara Duckett", "who_key": "Duckett Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 167720.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Board member offloads $168K of CNXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1465783/000146578326000003/0001465783-26-000003-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001293295-26-000003", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Thomas C. Baker", "who_key": "Baker Thomas C", "role": "Sr. VP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1663836.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "The CFO cashes out $1.7M of CNXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1293295/000129329526000003/0001293295-26-000003-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001050377-26-000007", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Patricia Gallup", "who_key": "GALLUP PATRICIA", "role": "Chairman & Chief Admin Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1147121.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "A top exec cashes out $1.1M of CNXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000105037726000007/0001050377-26-000007-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147769}, {"id": "0001050377-26-000006", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Patricia Gallup", "who_key": "GALLUP PATRICIA", "role": "Chairman & Chief Admin Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1049626.27, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "A top exec cashes out $1M of CNXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000105037726000006/0001050377-26-000006-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170809}, {"id": "0001920990-26-000003", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Jay E. Bothwick", "who_key": "Bothwick Jay E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on CNXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000192099026000003/0001920990-26-000003-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001050377-26-000005", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Patricia Gallup", "who_key": "GALLUP PATRICIA", "role": "Chairman & Chief Admin Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 998490.9299999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite trims CNXN: $998K", "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000105037726000005/0001050377-26-000005-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189529}, {"id": "0001050377-26-000003", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Patricia Gallup", "who_key": "GALLUP PATRICIA", "role": "Chairman & Chief Admin Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1030199.7599999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Top exec sells $1M of CNXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000105037726000003/0001050377-26-000003-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211129}, {"id": "0001188266-26-000003", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Timothy J. McGrath", "who_key": "MCGRATH TIMOTHY J", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 236021.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CEO files routine paperwork on CNXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000118826626000003/0001188266-26-000003-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001293295-26-000002", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Thomas C. Baker", "who_key": "Baker Thomas C", "role": "Sr. VP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 89819.84000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CFO files routine paperwork on CNXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000129329526000002/0001293295-26-000002-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336409}, {"id": "0001188266-26-000002", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Timothy J. McGrath", "who_key": "MCGRATH TIMOTHY J", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 235470.40000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CEO files routine paperwork on CNXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000118826626000002/0001188266-26-000002-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336409}, {"id": "0001186630-26-000002", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Patricia Gallup", "who_key": "GALLUP PATRICIA", "role": "Chairman & Chief Admin Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "C-suite exec files routine paperwork on CNXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000118663026000002/0001186630-26-000002-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336409}, {"id": "0001190007-26-000002", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Negrini David Beffa", "who_key": "BEFFA NEGRINI DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on CNXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000119000726000002/0001190007-26-000002-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336409}, {"id": "0001465783-26-000002", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Barbara Duckett", "who_key": "Duckett Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on CNXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000146578326000002/0001465783-26-000002-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336409}, {"id": "0001317600-26-000002", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Jack L. Ferguson", "who_key": "Ferguson Jack L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on CNXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000131760026000002/0001317600-26-000002-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336409}, {"id": "0001868566-26-000002", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Gary Kinyon", "who_key": "Kinyon Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on CNXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000186856626000002/0001868566-26-000002-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336409}, {"id": "0001920990-26-000002", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Jay E. Bothwick", "who_key": "Bothwick Jay E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on CNXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000192099026000002/0001920990-26-000002-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336409}, {"id": "0001920990-26-000001", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Jay E. Bothwick", "who_key": "Bothwick Jay E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on CNXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000192099026000001/0001920990-26-000001-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382489}, {"id": "0001293295-26-000001", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Thomas C. Baker", "who_key": "Baker Thomas C", "role": "Sr. VP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 86364.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "CFO files routine paperwork on CNXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000129329526000001/0001293295-26-000001-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382489}, {"id": "0001190007-26-000001", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Negrini David Beffa", "who_key": "BEFFA NEGRINI DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on CNXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000119000726000001/0001190007-26-000001-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382489}, {"id": "0001465783-26-000001", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Barbara Duckett", "who_key": "Duckett Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on CNXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000146578326000001/0001465783-26-000001-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382489}, {"id": "0001317600-26-000001", "src": "INSIDERS", "ticker": "CNXN", "cik": "1050377", "company": "PC CONNECTION INC", "company_raw": "PC CONNECTION INC", "who": "Jack L. Ferguson", "who_key": "Ferguson Jack L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Computers & Peripheral Equipment & Software", "country": "United States", "headline": "Director files routine paperwork on CNXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000131760026000001/0001317600-26-000001-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382489}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "PC Connection, Inc. - Common Stock", "new_value": "PC CONNECTION INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001050377", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001050377", "applied": 1, "detected_at": "2026-09-11T07:45:20.450161"}]}, "key_people": [{"who": "Patricia Gallup", "who_key": "GALLUP PATRICIA", "role": "Chairman & Chief Admin Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22463635.63, "net": -22463635.63, "trades": 64, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1320030.27, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1930044/000193004426000010/0001930044-26-000010-index.htm"}, {"action": "SELL", "amount": 1139439.1400000001, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1930044/000193004426000005/0001930044-26-000005-index.htm"}, {"action": "SELL", "amount": 1122820.24, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1930044/000193004426000004/0001930044-26-000004-index.htm"}, {"action": "SELL", "amount": 1147121.76, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000105037726000007/0001050377-26-000007-index.htm"}, {"action": "SELL", "amount": 1049626.27, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000105037726000006/0001050377-26-000006-index.htm"}, {"action": "SELL", "amount": 998490.9299999999, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000105037726000005/0001050377-26-000005-index.htm"}, {"action": "SELL", "amount": 1030199.7599999999, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000105037726000003/0001050377-26-000003-index.htm"}, {"action": "SELL", "amount": 210928.0, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023006051/0001562180-23-006051-index.htm"}, {"action": "SELL", "amount": 4627.0, "date": "2023-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023006005/0001562180-23-006005-index.htm"}, {"action": "SELL", "amount": 23140.0, "date": "2023-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023005455/0001562180-23-005455-index.htm"}, {"action": "SELL", "amount": 243218.43, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023005019/0001562180-23-005019-index.htm"}, {"action": "SELL", "amount": 27756.0, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023004880/0001562180-23-004880-index.htm"}, {"action": "SELL", "amount": 430231.27, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023001114/0001562180-23-001114-index.htm"}, {"action": "SELL", "amount": 403668.73, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023001037/0001562180-23-001037-index.htm"}, {"action": "SELL", "amount": 328670.89, "date": "2023-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023000652/0001562180-23-000652-index.htm"}, {"action": "SELL", "amount": 220518.0, "date": "2023-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023000544/0001562180-23-000544-index.htm"}, {"action": "SELL", "amount": 237220.02, "date": "2023-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023000405/0001562180-23-000405-index.htm"}, {"action": "SELL", "amount": 309297.1, "date": "2023-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023000320/0001562180-23-000320-index.htm"}, {"action": "SELL", "amount": 308240.1, "date": "2022-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023000046/0001562180-23-000046-index.htm"}, {"action": "SELL", "amount": 474182.41000000003, "date": "2022-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218022008424/0001562180-22-008424-index.htm"}, {"action": "SELL", "amount": 307504.20999999996, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218022008340/0001562180-22-008340-index.htm"}, {"action": "SELL", "amount": 295331.86, "date": "2022-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218022008187/0001562180-22-008187-index.htm"}, {"action": "SELL", "amount": 260095.25, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218022008058/0001562180-22-008058-index.htm"}, {"action": "SELL", "amount": 362100.8, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218022007880/0001562180-22-007880-index.htm"}, {"action": "SELL", "amount": 437537.09, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218022007746/0001562180-22-007746-index.htm"}], "latest": {"action": "SELL", "amount": 1320030.27, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1930044/000193004426000010/0001930044-26-000010-index.htm"}}, {"who": "Timothy J. McGrath", "who_key": "MCGRATH TIMOTHY J", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 18089854.4769, "net": -18089854.4769, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 711980.2, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218025004292/0001562180-25-004292-index.htm"}, {"action": "SELL", "amount": 2139294.0, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218025004260/0001562180-25-004260-index.htm"}, {"action": "SELL", "amount": 487061.1, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218025004076/0001562180-25-004076-index.htm"}, {"action": "SELL", "amount": 2097257.58, "date": "2024-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218024006109/0001562180-24-006109-index.htm"}, {"action": "SELL", "amount": 1383138.42, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023007891/0001562180-23-007891-index.htm"}, {"action": "SELL", "amount": 1879520.2, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023006546/0001562180-23-006546-index.htm"}, {"action": "SELL", "amount": 702496.52, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023006292/0001562180-23-006292-index.htm"}, {"action": "SELL", "amount": 482581.82, "date": "2022-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218022008141/0001562180-22-008141-index.htm"}, {"action": "SELL", "amount": 2052094.17, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911019011913/0001179110-19-011913-index.htm"}, {"action": "SELL", "amount": 260462.46000000002, "date": "2018-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911018000735/0001179110-18-000735-index.htm"}, {"action": "SELL", "amount": 155874.699, "date": "2017-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911017014690/0001179110-17-014690-index.htm"}, {"action": "SELL", "amount": 674518.1292, "date": "2017-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911017011452/0001179110-17-011452-index.htm"}, {"action": "SELL", "amount": 463999.0758, "date": "2017-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911017005769/0001179110-17-005769-index.htm"}, {"action": "SELL", "amount": 586095.4974, "date": "2017-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911017005083/0001179110-17-005083-index.htm"}, {"action": "SELL", "amount": 827106.2178, "date": "2017-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911017004246/0001179110-17-004246-index.htm"}, {"action": "SELL", "amount": 439223.5488, "date": "2017-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911017003041/0001179110-17-003041-index.htm"}, {"action": "SELL", "amount": 347181.1472, "date": "2017-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911017001986/0001179110-17-001986-index.htm"}, {"action": "SELL", "amount": 1513572.9579999999, "date": "2017-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911017001232/0001179110-17-001232-index.htm"}, {"action": "SELL", "amount": 727227.6972, "date": "2017-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911017000905/0001179110-17-000905-index.htm"}, {"action": "SELL", "amount": 159169.0365, "date": "2016-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911016032458/0001179110-16-032458-index.htm"}], "latest": {"action": "SELL", "amount": 711980.2, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218025004292/0001562180-25-004292-index.htm"}}, {"who": "Negrini David Beffa", "who_key": "BEFFA NEGRINI DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3190328.2600000002, "net": -3190328.2600000002, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 350000.0, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218024007872/0001562180-24-007872-index.htm"}, {"action": "SELL", "amount": 304850.0, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023008106/0001562180-23-008106-index.htm"}, {"action": "SELL", "amount": 281190.0, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023006826/0001562180-23-006826-index.htm"}, {"action": "SELL", "amount": 223570.0, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218021007729/0001562180-21-007729-index.htm"}, {"action": "SELL", "amount": 92300.0, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218020007128/0001562180-20-007128-index.htm"}, {"action": "SELL", "amount": 212700.0, "date": "2020-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911020009853/0001179110-20-009853-index.htm"}, {"action": "SELL", "amount": 282580.35000000003, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911019012810/0001179110-19-012810-index.htm"}, {"action": "SELL", "amount": 75909.32, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911019011974/0001179110-19-011974-index.htm"}, {"action": "SELL", "amount": 493722.0, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911019003440/0001179110-19-003440-index.htm"}, {"action": "SELL", "amount": 242242.59, "date": "2018-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911018010575/0001179110-18-010575-index.htm"}, {"action": "SELL", "amount": 111264.0, "date": "2018-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911018008489/0001179110-18-008489-index.htm"}, {"action": "SELL", "amount": 520000.0, "date": "2017-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911017012276/0001179110-17-012276-index.htm"}], "latest": {"action": "SELL", "amount": 350000.0, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218024007872/0001562180-24-007872-index.htm"}}, {"who": "Thomas C. Baker", "who_key": "Baker Thomas C", "role": "Sr. VP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2517659.87, "net": -2517659.87, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1663836.32, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1293295/000129329526000003/0001293295-26-000003-index.htm"}, {"action": "SELL", "amount": 321423.55, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023008386/0001562180-23-008386-index.htm"}, {"action": "SELL", "amount": 133950.0, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023006813/0001562180-23-006813-index.htm"}, {"action": "SELL", "amount": 398450.0, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023006283/0001562180-23-006283-index.htm"}], "latest": {"action": "SELL", "amount": 1663836.32, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1293295/000129329526000003/0001293295-26-000003-index.htm"}}, {"who": "Jack L. Ferguson", "who_key": "Ferguson Jack L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1344800.0, "net": -1344800.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 66320.0, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218025004275/0001562180-25-004275-index.htm"}, {"action": "SELL", "amount": 649400.0, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218024004027/0001562180-24-004027-index.htm"}, {"action": "SELL", "amount": 177360.0, "date": "2023-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023007647/0001562180-23-007647-index.htm"}, {"action": "SELL", "amount": 185440.0, "date": "2022-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218022006678/0001562180-22-006678-index.htm"}, {"action": "SELL", "amount": 141330.0, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218021002331/0001562180-21-002331-index.htm"}, {"action": "SELL", "amount": 124950.0, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911019002142/0001179110-19-002142-index.htm"}], "latest": {"action": "SELL", "amount": 66320.0, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218025004275/0001562180-25-004275-index.htm"}}, {"who": "Joseph A. Baute", "who_key": "BAUTE JOSEPH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 963589.0, "net": -963589.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 963589.0, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911019003441/0001179110-19-003441-index.htm"}], "latest": {"action": "SELL", "amount": 963589.0, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911019003441/0001179110-19-003441-index.htm"}}, {"who": "Barbara Duckett", "who_key": "Duckett Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 874532.7784, "net": -874532.7784, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 167720.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1465783/000146578326000003/0001465783-26-000003-index.htm"}, {"action": "SELL", "amount": 71710.0, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218024006537/0001562180-24-006537-index.htm"}, {"action": "SELL", "amount": 68080.0, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218024004233/0001562180-24-004233-index.htm"}, {"action": "SELL", "amount": 106140.0, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000156218023006244/0001562180-23-006244-index.htm"}, {"action": "SELL", "amount": 166670.0, "date": "2020-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911020009072/0001179110-20-009072-index.htm"}, {"action": "SELL", "amount": 121200.0, "date": "2020-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911020005712/0001179110-20-005712-index.htm"}, {"action": "SELL", "amount": 82920.0, "date": "2018-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911018011460/0001179110-18-011460-index.htm"}, {"action": "SELL", "amount": 59142.0, "date": "2018-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911018006422/0001179110-18-006422-index.htm"}, {"action": "SELL", "amount": 30950.7784, "date": "2017-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911017015071/0001179110-17-015071-index.htm"}], "latest": {"action": "SELL", "amount": 167720.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1465783/000146578326000003/0001465783-26-000003-index.htm"}}, {"who": "David Hall", "who_key": "HALL DAVID", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 92800.0, "net": -92800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 92800.0, "date": "2016-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911016031171/0001179110-16-031171-index.htm"}], "latest": {"action": "SELL", "amount": 92800.0, "date": "2016-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1050377/000117911016031171/0001179110-16-031171-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -1122820.24}, {"date": "2026-09-02", "net": -1139439.1400000001}, {"date": "2026-10-21", "net": -1320030.27}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0001188266-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001104659-26-119623", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001104659-26-119620", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001930044-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0002160413-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0002160413-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001104659-26-115770", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001930044-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001190007-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001930044-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001958244-26-000600", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001930044-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001186630-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001188266-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001465783-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001190007-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001317600-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001930044-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001050377-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001188266-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001293295-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001465783-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001965301-26-000101", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007467", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007458", "price_sensitive": false}], "performance": {"ticker": "CNXN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 25.74, "volume": 25994.0}, {"date": "2016-08-09", "close": 25.55, "volume": 30152.0}, {"date": "2016-08-10", "close": 25.56, "volume": 24705.0}, {"date": "2016-08-11", "close": 26.1, "volume": 25820.0}, {"date": "2016-08-12", "close": 26.18, "volume": 23191.0}, {"date": "2016-08-15", "close": 26.28, "volume": 23133.0}, {"date": "2016-08-16", "close": 26.33, "volume": 19391.0}, {"date": "2016-08-17", "close": 26.21, "volume": 19557.0}, {"date": "2016-08-18", "close": 26.16, "volume": 42401.0}, {"date": "2016-08-19", "close": 25.98, "volume": 47518.0}, {"date": "2016-08-22", "close": 26.89, "volume": 58612.0}, {"date": "2016-08-23", "close": 26.46, "volume": 28759.0}, {"date": "2016-08-24", "close": 26.47, "volume": 23122.0}, {"date": "2016-08-25", "close": 26.23, "volume": 34130.0}, {"date": "2016-08-26", "close": 26.01, "volume": 34144.0}, {"date": "2016-08-29", "close": 26.4, "volume": 40213.0}, {"date": "2016-08-30", "close": 26.36, "volume": 57752.0}, {"date": "2016-08-31", "close": 26.07, "volume": 33587.0}, {"date": "2016-09-01", "close": 26.29, "volume": 30930.0}, {"date": "2016-09-02", "close": 26.46, "volume": 20086.0}, {"date": "2016-09-06", "close": 25.41, "volume": 72647.0}, {"date": "2016-09-07", "close": 25.63, "volume": 35942.0}, {"date": "2016-09-08", "close": 24.57, "volume": 51147.0}, {"date": "2016-09-09", "close": 24.73, "volume": 52073.0}, {"date": "2016-09-12", "close": 25.17, "volume": 62711.0}, {"date": "2016-09-13", "close": 24.65, "volume": 41254.0}, {"date": "2016-09-14", "close": 24.63, "volume": 32658.0}, {"date": "2016-09-15", "close": 24.67, "volume": 23742.0}, {"date": "2016-09-16", "close": 25.42, "volume": 201832.0}, {"date": "2016-09-19", "close": 25.31, "volume": 33541.0}, {"date": "2016-09-20", "close": 25.35, "volume": 33512.0}, {"date": "2016-09-21", "close": 25.49, "volume": 49341.0}, {"date": "2016-09-22", "close": 26.17, "volume": 30988.0}, {"date": "2016-09-23", "close": 25.61, "volume": 23770.0}, {"date": "2016-09-26", "close": 25.32, "volume": 46994.0}, {"date": "2016-09-27", "close": 25.74, "volume": 31286.0}, {"date": "2016-09-28", "close": 26.12, "volume": 52562.0}, {"date": "2016-09-29", "close": 26.18, "volume": 43922.0}, {"date": "2016-09-30", "close": 26.42, "volume": 85030.0}, {"date": "2016-10-03", "close": 26.06, "volume": 47443.0}, {"date": "2016-10-04", "close": 26.22, "volume": 39576.0}, {"date": "2016-10-05", "close": 26.28, "volume": 23359.0}, {"date": "2016-10-06", "close": 26.25, "volume": 50099.0}, {"date": "2016-10-07", "close": 26.14, "volume": 38357.0}, {"date": "2016-10-10", "close": 26.2, "volume": 46814.0}, {"date": "2016-10-11", "close": 25.9, "volume": 22150.0}, {"date": "2016-10-12", "close": 26.49, "volume": 27312.0}, {"date": "2016-10-13", "close": 26.25, "volume": 18327.0}, {"date": "2016-10-14", "close": 25.96, "volume": 27424.0}, {"date": "2016-10-17", "close": 25.87, "volume": 32509.0}, {"date": "2016-10-18", "close": 25.66, "volume": 21182.0}, {"date": "2016-10-19", "close": 25.55, "volume": 24118.0}, {"date": "2016-10-20", "close": 25.5, "volume": 14753.0}, {"date": "2016-10-21", "close": 25.38, "volume": 9049.0}, {"date": "2016-10-24", "close": 25.48, "volume": 16167.0}, {"date": "2016-10-25", "close": 24.93, "volume": 45885.0}, {"date": "2016-10-26", "close": 24.55, "volume": 17818.0}, {"date": "2016-10-27", "close": 24.33, "volume": 29450.0}, {"date": "2016-10-28", "close": 22.98, "volume": 58654.0}, {"date": "2016-10-31", "close": 23.21, "volume": 75546.0}, {"date": "2016-11-01", "close": 22.95, "volume": 50643.0}, {"date": "2016-11-02", "close": 22.81, "volume": 35462.0}, {"date": "2016-11-03", "close": 22.98, "volume": 47513.0}, {"date": "2016-11-04", "close": 23.41, "volume": 45725.0}, {"date": "2016-11-07", "close": 23.95, "volume": 54886.0}, {"date": "2016-11-08", "close": 23.51, "volume": 38370.0}, {"date": "2016-11-09", "close": 24.38, "volume": 36639.0}, {"date": "2016-11-10", "close": 24.99, "volume": 49854.0}, {"date": "2016-11-11", "close": 26.4, "volume": 54305.0}, {"date": "2016-11-14", "close": 25.98, "volume": 40428.0}, {"date": "2016-11-15", "close": 26.32, "volume": 57933.0}, {"date": "2016-11-16", "close": 26.26, "volume": 50712.0}, {"date": "2016-11-17", "close": 26.33, "volume": 38946.0}, {"date": "2016-11-18", "close": 26.4, "volume": 42299.0}, {"date": "2016-11-21", "close": 26.71, "volume": 30498.0}, {"date": "2016-11-22", "close": 27.0, "volume": 43348.0}, {"date": "2016-11-23", "close": 26.96, "volume": 37022.0}, {"date": "2016-11-25", "close": 26.79, "volume": 30968.0}, {"date": "2016-11-28", "close": 26.97, "volume": 49560.0}, {"date": "2016-11-29", "close": 27.57, "volume": 100222.0}, {"date": "2016-11-30", "close": 26.84, "volume": 47488.0}, {"date": "2016-12-01", "close": 26.9, "volume": 58808.0}, {"date": "2016-12-02", "close": 26.72, "volume": 24954.0}, {"date": "2016-12-05", "close": 27.6, "volume": 50997.0}, {"date": "2016-12-06", "close": 27.66, "volume": 60710.0}, {"date": "2016-12-07", "close": 28.84, "volume": 71032.0}, {"date": "2016-12-08", "close": 28.78, "volume": 63499.0}, {"date": "2016-12-09", "close": 29.2, "volume": 45542.0}, {"date": "2016-12-12", "close": 28.96, "volume": 32206.0}, {"date": "2016-12-13", "close": 29.28, "volume": 49155.0}, {"date": "2016-12-14", "close": 28.73, "volume": 37315.0}, {"date": "2016-12-15", "close": 28.72, "volume": 45565.0}, {"date": "2016-12-16", "close": 28.67, "volume": 97383.0}, {"date": "2016-12-19", "close": 29.06, "volume": 27676.0}, {"date": "2016-12-20", "close": 28.99, "volume": 28011.0}, {"date": "2016-12-21", "close": 29.4, "volume": 13793.0}, {"date": "2016-12-22", "close": 28.59, "volume": 33929.0}, {"date": "2016-12-23", "close": 28.66, "volume": 17348.0}, {"date": "2016-12-27", "close": 28.6, "volume": 21203.0}, {"date": "2016-12-28", "close": 27.84, "volume": 33199.0}, {"date": "2016-12-29", "close": 28.22, "volume": 27066.0}, {"date": "2016-12-30", "close": 28.09, "volume": 31107.0}, {"date": "2017-01-03", "close": 27.79, "volume": 37735.0}, {"date": "2017-01-04", "close": 28.0, "volume": 21792.0}, {"date": "2017-01-05", "close": 28.17, "volume": 23952.0}, {"date": "2017-01-06", "close": 27.74, "volume": 20889.0}, {"date": "2017-01-09", "close": 27.61, "volume": 26536.0}, {"date": "2017-01-10", "close": 27.6, "volume": 24658.0}, {"date": "2017-01-11", "close": 27.62, "volume": 35751.0}, {"date": "2017-01-12", "close": 27.33, "volume": 21791.0}, {"date": "2017-01-13", "close": 27.69, "volume": 21438.0}, {"date": "2017-01-17", "close": 27.15, "volume": 26735.0}, {"date": "2017-01-18", "close": 27.71, "volume": 57047.0}, {"date": "2017-01-19", "close": 27.08, "volume": 32040.0}, {"date": "2017-01-20", "close": 27.27, "volume": 65679.0}, {"date": "2017-01-23", "close": 27.09, "volume": 27811.0}, {"date": "2017-01-24", "close": 27.35, "volume": 45995.0}, {"date": "2017-01-25", "close": 27.52, "volume": 94531.0}, {"date": "2017-01-26", "close": 27.93, "volume": 29222.0}, {"date": "2017-01-27", "close": 27.9, "volume": 25406.0}, {"date": "2017-01-30", "close": 27.31, "volume": 18791.0}, {"date": "2017-01-31", "close": 27.28, "volume": 29516.0}, {"date": "2017-02-01", "close": 27.72, "volume": 18647.0}, {"date": "2017-02-02", "close": 27.97, "volume": 39213.0}, {"date": "2017-02-03", "close": 27.77, "volume": 27162.0}, {"date": "2017-02-06", "close": 27.35, "volume": 32492.0}, {"date": "2017-02-07", "close": 26.88, "volume": 39763.0}, {"date": "2017-02-08", "close": 26.68, "volume": 45784.0}, {"date": "2017-02-09", "close": 26.72, "volume": 81687.0}, {"date": "2017-02-10", "close": 26.73, "volume": 43663.0}, {"date": "2017-02-13", "close": 27.31, "volume": 47824.0}, {"date": "2017-02-14", "close": 27.69, "volume": 43794.0}, {"date": "2017-02-15", "close": 27.7, "volume": 17863.0}, {"date": "2017-02-16", "close": 27.76, "volume": 50015.0}, {"date": "2017-02-17", "close": 27.97, "volume": 47017.0}, {"date": "2017-02-21", "close": 27.77, "volume": 48023.0}, {"date": "2017-02-22", "close": 27.48, "volume": 39512.0}, {"date": "2017-02-23", "close": 27.06, "volume": 45659.0}, {"date": "2017-02-24", "close": 26.99, "volume": 55226.0}, {"date": "2017-02-27", "close": 26.89, "volume": 45054.0}, {"date": "2017-02-28", "close": 26.76, "volume": 67689.0}, {"date": "2017-03-01", "close": 27.22, "volume": 47775.0}, {"date": "2017-03-02", "close": 27.03, "volume": 34259.0}, {"date": "2017-03-03", "close": 27.01, "volume": 31279.0}, {"date": "2017-03-06", "close": 27.0, "volume": 45283.0}, {"date": "2017-03-07", "close": 27.01, "volume": 46430.0}, {"date": "2017-03-08", "close": 27.4, "volume": 57292.0}, {"date": "2017-03-09", "close": 27.2, "volume": 29952.0}, {"date": "2017-03-10", "close": 27.55, "volume": 54672.0}, {"date": "2017-03-13", "close": 27.9, "volume": 47315.0}, {"date": "2017-03-14", "close": 28.24, "volume": 34332.0}, {"date": "2017-03-15", "close": 28.25, "volume": 61940.0}, {"date": "2017-03-16", "close": 28.72, "volume": 63806.0}, {"date": "2017-03-17", "close": 29.27, "volume": 164804.0}, {"date": "2017-03-20", "close": 28.9, "volume": 92407.0}, {"date": "2017-03-21", "close": 28.35, "volume": 89365.0}, {"date": "2017-03-22", "close": 28.27, "volume": 43784.0}, {"date": "2017-03-23", "close": 28.72, "volume": 128395.0}, {"date": "2017-03-24", "close": 28.64, "volume": 33117.0}, {"date": "2017-03-27", "close": 28.44, "volume": 32268.0}, {"date": "2017-03-28", "close": 28.3, "volume": 23429.0}, {"date": "2017-03-29", "close": 28.47, "volume": 39742.0}, {"date": "2017-03-30", "close": 28.92, "volume": 26343.0}, {"date": "2017-03-31", "close": 29.79, "volume": 98719.0}, {"date": "2017-04-03", "close": 29.24, "volume": 78246.0}, {"date": "2017-04-04", "close": 29.1, "volume": 47807.0}, {"date": "2017-04-05", "close": 29.19, "volume": 70623.0}, {"date": "2017-04-06", "close": 29.24, "volume": 57295.0}, {"date": "2017-04-07", "close": 29.64, "volume": 47826.0}, {"date": "2017-04-10", "close": 28.68, "volume": 52697.0}, {"date": "2017-04-11", "close": 28.61, "volume": 24999.0}, {"date": "2017-04-12", "close": 28.3, "volume": 25738.0}, {"date": "2017-04-13", "close": 28.21, "volume": 21012.0}, {"date": "2017-04-17", "close": 28.4, "volume": 59328.0}, {"date": "2017-04-18", "close": 26.75, "volume": 97679.0}, {"date": "2017-04-19", "close": 27.43, "volume": 36092.0}, {"date": "2017-04-20", "close": 28.04, "volume": 43849.0}, {"date": "2017-04-21", "close": 28.31, "volume": 60217.0}, {"date": "2017-04-24", "close": 29.14, "volume": 58685.0}, {"date": "2017-04-25", "close": 29.59, "volume": 74705.0}, {"date": "2017-04-26", "close": 29.27, "volume": 60093.0}, {"date": "2017-04-27", "close": 29.2, "volume": 33135.0}, {"date": "2017-04-28", "close": 28.74, "volume": 87220.0}, {"date": "2017-05-01", "close": 29.27, "volume": 63588.0}, {"date": "2017-05-02", "close": 29.16, "volume": 41781.0}, {"date": "2017-05-03", "close": 28.56, "volume": 34749.0}, {"date": "2017-05-04", "close": 29.04, "volume": 40099.0}, {"date": "2017-05-05", "close": 28.84, "volume": 47971.0}, {"date": "2017-05-08", "close": 28.99, "volume": 33834.0}, {"date": "2017-05-09", "close": 29.22, "volume": 78347.0}, {"date": "2017-05-10", "close": 28.83, "volume": 50689.0}, {"date": "2017-05-11", "close": 28.64, "volume": 36473.0}, {"date": "2017-05-12", "close": 28.24, "volume": 35458.0}, {"date": "2017-05-15", "close": 28.42, "volume": 19162.0}, {"date": "2017-05-16", "close": 28.33, "volume": 46182.0}, {"date": "2017-05-17", "close": 27.23, "volume": 60401.0}, {"date": "2017-05-18", "close": 26.92, "volume": 60594.0}, {"date": "2017-05-19", "close": 26.51, "volume": 48762.0}, {"date": "2017-05-22", "close": 26.31, "volume": 38420.0}, {"date": "2017-05-23", "close": 25.94, "volume": 87695.0}, {"date": "2017-05-24", "close": 26.33, "volume": 57069.0}, {"date": "2017-05-25", "close": 26.44, "volume": 33169.0}, {"date": "2017-05-26", "close": 26.36, "volume": 32848.0}, {"date": "2017-05-30", "close": 26.14, "volume": 33758.0}, {"date": "2017-05-31", "close": 26.08, "volume": 76019.0}, {"date": "2017-06-01", "close": 26.8, "volume": 62253.0}, {"date": "2017-06-02", "close": 26.7, "volume": 41732.0}, {"date": "2017-06-05", "close": 26.46, "volume": 41200.0}, {"date": "2017-06-06", "close": 26.05, "volume": 32174.0}, {"date": "2017-06-07", "close": 26.22, "volume": 61865.0}, {"date": "2017-06-08", "close": 26.55, "volume": 46075.0}, {"date": "2017-06-09", "close": 26.48, "volume": 46151.0}, {"date": "2017-06-12", "close": 26.63, "volume": 58772.0}, {"date": "2017-06-13", "close": 26.27, "volume": 34920.0}, {"date": "2017-06-14", "close": 26.32, "volume": 51256.0}, {"date": "2017-06-15", "close": 26.22, "volume": 46389.0}, {"date": "2017-06-16", "close": 26.16, "volume": 67233.0}, {"date": "2017-06-19", "close": 26.15, "volume": 26017.0}, {"date": "2017-06-20", "close": 26.11, "volume": 31293.0}, {"date": "2017-06-21", "close": 25.65, "volume": 36272.0}, {"date": "2017-06-22", "close": 26.15, "volume": 33684.0}, {"date": "2017-06-23", "close": 26.74, "volume": 88972.0}, {"date": "2017-06-26", "close": 26.73, "volume": 44233.0}, {"date": "2017-06-27", "close": 26.53, "volume": 31839.0}, {"date": "2017-06-28", "close": 26.72, "volume": 30326.0}, {"date": "2017-06-29", "close": 27.0, "volume": 49965.0}, {"date": "2017-06-30", "close": 27.06, "volume": 73401.0}, {"date": "2017-07-03", "close": 26.63, "volume": 24856.0}, {"date": "2017-07-05", "close": 26.76, "volume": 50238.0}, {"date": "2017-07-06", "close": 26.36, "volume": 22976.0}, {"date": "2017-07-07", "close": 26.6, "volume": 17176.0}, {"date": "2017-07-10", "close": 26.14, "volume": 29336.0}, {"date": "2017-07-11", "close": 26.29, "volume": 26420.0}, {"date": "2017-07-12", "close": 26.47, "volume": 33821.0}, {"date": "2017-07-13", "close": 26.47, "volume": 24928.0}, {"date": "2017-07-14", "close": 26.46, "volume": 27910.0}, {"date": "2017-07-17", "close": 26.3, "volume": 18358.0}, {"date": "2017-07-18", "close": 26.21, "volume": 47323.0}, {"date": "2017-07-19", "close": 26.22, "volume": 33904.0}, {"date": "2017-07-20", "close": 26.24, "volume": 16882.0}, {"date": "2017-07-21", "close": 26.32, "volume": 75007.0}, {"date": "2017-07-24", "close": 26.82, "volume": 93502.0}, {"date": "2017-07-25", "close": 27.12, "volume": 38719.0}, {"date": "2017-07-26", "close": 27.53, "volume": 23646.0}, {"date": "2017-07-27", "close": 26.82, "volume": 26710.0}, {"date": "2017-07-28", "close": 26.05, "volume": 45491.0}, {"date": "2017-07-31", "close": 25.8, "volume": 60575.0}, {"date": "2017-08-01", "close": 26.11, "volume": 172224.0}, {"date": "2017-08-02", "close": 25.53, "volume": 75129.0}, {"date": "2017-08-03", "close": 25.57, "volume": 31009.0}, {"date": "2017-08-04", "close": 25.4, "volume": 29766.0}, {"date": "2017-08-07", "close": 26.65, "volume": 73284.0}, {"date": "2017-08-08", "close": 26.74, "volume": 50294.0}, {"date": "2017-08-09", "close": 26.43, "volume": 26440.0}, {"date": "2017-08-10", "close": 25.7, "volume": 56580.0}, {"date": "2017-08-11", "close": 25.68, "volume": 40503.0}, {"date": "2017-08-14", "close": 25.75, "volume": 53231.0}, {"date": "2017-08-15", "close": 24.95, "volume": 32135.0}, {"date": "2017-08-16", "close": 24.62, "volume": 92794.0}, {"date": "2017-08-17", "close": 24.33, "volume": 100159.0}, {"date": "2017-08-18", "close": 24.42, "volume": 76543.0}, {"date": "2017-08-21", "close": 25.05, "volume": 63746.0}, {"date": "2017-08-22", "close": 24.62, "volume": 53104.0}, {"date": "2017-08-23", "close": 24.48, "volume": 49112.0}, {"date": "2017-08-24", "close": 24.79, "volume": 22504.0}, {"date": "2017-08-25", "close": 24.6, "volume": 65049.0}, {"date": "2017-08-28", "close": 24.65, "volume": 54048.0}, {"date": "2017-08-29", "close": 25.3, "volume": 46445.0}, {"date": "2017-08-30", "close": 25.11, "volume": 40267.0}, {"date": "2017-08-31", "close": 25.51, "volume": 27578.0}, {"date": "2017-09-01", "close": 25.48, "volume": 51512.0}, {"date": "2017-09-05", "close": 25.5, "volume": 69120.0}, {"date": "2017-09-06", "close": 25.62, "volume": 42773.0}, {"date": "2017-09-07", "close": 25.68, "volume": 32547.0}, {"date": "2017-09-08", "close": 25.42, "volume": 49659.0}, {"date": "2017-09-11", "close": 25.82, "volume": 98971.0}, {"date": "2017-09-12", "close": 26.04, "volume": 53935.0}, {"date": "2017-09-13", "close": 26.08, "volume": 25166.0}, {"date": "2017-09-14", "close": 26.12, "volume": 36836.0}, {"date": "2017-09-15", "close": 26.06, "volume": 63394.0}, {"date": "2017-09-18", "close": 26.09, "volume": 41016.0}, {"date": "2017-09-19", "close": 26.3, "volume": 38233.0}, {"date": "2017-09-20", "close": 26.09, "volume": 35933.0}, {"date": "2017-09-21", "close": 25.95, "volume": 59519.0}, {"date": "2017-09-22", "close": 26.53, "volume": 58826.0}, {"date": "2017-09-25", "close": 26.56, "volume": 45563.0}, {"date": "2017-09-26", "close": 27.32, "volume": 25019.0}, {"date": "2017-09-27", "close": 27.88, "volume": 58968.0}, {"date": "2017-09-28", "close": 27.72, "volume": 32651.0}, {"date": "2017-09-29", "close": 28.19, "volume": 40373.0}, {"date": "2017-10-02", "close": 28.59, "volume": 33427.0}, {"date": "2017-10-03", "close": 28.53, "volume": 36390.0}, {"date": "2017-10-04", "close": 28.3, "volume": 43011.0}, {"date": "2017-10-05", "close": 28.42, "volume": 21663.0}, {"date": "2017-10-06", "close": 28.34, "volume": 35893.0}, {"date": "2017-10-09", "close": 28.5, "volume": 24682.0}, {"date": "2017-10-10", "close": 28.32, "volume": 33200.0}, {"date": "2017-10-11", "close": 28.54, "volume": 23247.0}, {"date": "2017-10-12", "close": 28.8, "volume": 30238.0}, {"date": "2017-10-13", "close": 28.9, "volume": 39651.0}, {"date": "2017-10-16", "close": 29.14, "volume": 35168.0}, {"date": "2017-10-17", "close": 29.23, "volume": 30404.0}, {"date": "2017-10-18", "close": 28.14, "volume": 84669.0}, {"date": "2017-10-19", "close": 27.86, "volume": 36999.0}, {"date": "2017-10-20", "close": 28.18, "volume": 48602.0}, {"date": "2017-10-23", "close": 27.65, "volume": 36367.0}, {"date": "2017-10-24", "close": 27.3, "volume": 83175.0}, {"date": "2017-10-25", "close": 26.81, "volume": 56725.0}, {"date": "2017-10-26", "close": 27.16, "volume": 44988.0}, {"date": "2017-10-27", "close": 26.85, "volume": 75214.0}, {"date": "2017-10-30", "close": 26.85, "volume": 43997.0}, {"date": "2017-10-31", "close": 27.0, "volume": 57493.0}, {"date": "2017-11-01", "close": 26.72, "volume": 66003.0}, {"date": "2017-11-02", "close": 26.6, "volume": 63211.0}, {"date": "2017-11-03", "close": 26.49, "volume": 39333.0}, {"date": "2017-11-06", "close": 26.6, "volume": 45731.0}, {"date": "2017-11-07", "close": 26.53, "volume": 73878.0}, {"date": "2017-11-08", "close": 26.24, "volume": 70304.0}, {"date": "2017-11-09", "close": 26.15, "volume": 34042.0}, {"date": "2017-11-10", "close": 25.85, "volume": 30291.0}, {"date": "2017-11-13", "close": 25.94, "volume": 33194.0}, {"date": "2017-11-14", "close": 26.08, "volume": 23565.0}, {"date": "2017-11-15", "close": 25.72, "volume": 30336.0}, {"date": "2017-11-16", "close": 26.42, "volume": 29419.0}, {"date": "2017-11-17", "close": 26.43, "volume": 28371.0}, {"date": "2017-11-20", "close": 26.51, "volume": 43267.0}, {"date": "2017-11-21", "close": 26.67, "volume": 30618.0}, {"date": "2017-11-22", "close": 26.66, "volume": 33342.0}, {"date": "2017-11-24", "close": 26.35, "volume": 18580.0}, {"date": "2017-11-27", "close": 27.04, "volume": 38113.0}, {"date": "2017-11-28", "close": 27.35, "volume": 38356.0}, {"date": "2017-11-29", "close": 27.75, "volume": 27092.0}, {"date": "2017-11-30", "close": 27.41, "volume": 51234.0}, {"date": "2017-12-01", "close": 27.05, "volume": 67513.0}, {"date": "2017-12-04", "close": 27.21, "volume": 54032.0}, {"date": "2017-12-05", "close": 26.95, "volume": 38926.0}, {"date": "2017-12-06", "close": 26.68, "volume": 42393.0}, {"date": "2017-12-07", "close": 26.65, "volume": 85080.0}, {"date": "2017-12-08", "close": 26.11, "volume": 56657.0}, {"date": "2017-12-11", "close": 26.07, "volume": 82832.0}, {"date": "2017-12-12", "close": 26.02, "volume": 21328.0}, {"date": "2017-12-13", "close": 26.29, "volume": 49507.0}, {"date": "2017-12-14", "close": 26.05, "volume": 28043.0}, {"date": "2017-12-15", "close": 26.66, "volume": 91435.0}, {"date": "2017-12-18", "close": 26.84, "volume": 50894.0}, {"date": "2017-12-19", "close": 26.78, "volume": 30756.0}, {"date": "2017-12-20", "close": 26.53, "volume": 34835.0}, {"date": "2017-12-21", "close": 26.53, "volume": 28988.0}, {"date": "2017-12-22", "close": 26.67, "volume": 32900.0}, {"date": "2017-12-26", "close": 26.53, "volume": 28484.0}, {"date": "2017-12-27", "close": 26.54, "volume": 22273.0}, {"date": "2017-12-28", "close": 26.39, "volume": 26284.0}, {"date": "2017-12-29", "close": 26.21, "volume": 46027.0}, {"date": "2018-01-02", "close": 26.28, "volume": 63108.0}, {"date": "2018-01-03", "close": 26.17, "volume": 23236.0}, {"date": "2018-01-04", "close": 26.32, "volume": 22037.0}, {"date": "2018-01-05", "close": 26.34, "volume": 42420.0}, {"date": "2018-01-08", "close": 26.99, "volume": 62781.0}, {"date": "2018-01-09", "close": 26.83, "volume": 33638.0}, {"date": "2018-01-10", "close": 26.71, "volume": 38519.0}, {"date": "2018-01-11", "close": 26.96, "volume": 46683.0}, {"date": "2018-01-12", "close": 27.01, "volume": 20960.0}, {"date": "2018-01-16", "close": 26.52, "volume": 26912.0}, {"date": "2018-01-17", "close": 26.84, "volume": 20751.0}, {"date": "2018-01-18", "close": 26.37, "volume": 22635.0}, {"date": "2018-01-19", "close": 27.28, "volume": 24808.0}, {"date": "2018-01-22", "close": 27.2, "volume": 38564.0}, {"date": "2018-01-23", "close": 26.91, "volume": 15427.0}, {"date": "2018-01-24", "close": 26.73, "volume": 22296.0}, {"date": "2018-01-25", "close": 26.83, "volume": 18120.0}, {"date": "2018-01-26", "close": 26.73, "volume": 16544.0}, {"date": "2018-01-29", "close": 26.49, "volume": 12995.0}, {"date": "2018-01-30", "close": 26.26, "volume": 31824.0}, {"date": "2018-01-31", "close": 26.2, "volume": 42015.0}, {"date": "2018-02-01", "close": 27.24, "volume": 46175.0}, {"date": "2018-02-02", "close": 26.38, "volume": 21335.0}, {"date": "2018-02-05", "close": 25.09, "volume": 54622.0}, {"date": "2018-02-06", "close": 25.15, "volume": 42192.0}, {"date": "2018-02-07", "close": 24.76, "volume": 23418.0}, {"date": "2018-02-08", "close": 24.52, "volume": 41821.0}, {"date": "2018-02-09", "close": 24.58, "volume": 29931.0}, {"date": "2018-02-12", "close": 24.17, "volume": 32172.0}, {"date": "2018-02-13", "close": 26.0, "volume": 81221.0}, {"date": "2018-02-14", "close": 25.4, "volume": 46468.0}, {"date": "2018-02-15", "close": 25.27, "volume": 29588.0}, {"date": "2018-02-16", "close": 25.57, "volume": 55345.0}, {"date": "2018-02-20", "close": 24.41, "volume": 85127.0}, {"date": "2018-02-21", "close": 24.79, "volume": 35669.0}, {"date": "2018-02-22", "close": 24.52, "volume": 78979.0}, {"date": "2018-02-23", "close": 25.31, "volume": 120504.0}, {"date": "2018-02-26", "close": 25.65, "volume": 47845.0}, {"date": "2018-02-27", "close": 25.53, "volume": 34626.0}, {"date": "2018-02-28", "close": 24.83, "volume": 30117.0}, {"date": "2018-03-01", "close": 25.17, "volume": 26030.0}, {"date": "2018-03-02", "close": 25.48, "volume": 27686.0}, {"date": "2018-03-05", "close": 25.28, "volume": 24112.0}, {"date": "2018-03-06", "close": 25.34, "volume": 23049.0}, {"date": "2018-03-07", "close": 25.81, "volume": 22213.0}, {"date": "2018-03-08", "close": 26.19, "volume": 56849.0}, {"date": "2018-03-09", "close": 26.52, "volume": 68260.0}, {"date": "2018-03-12", "close": 26.53, "volume": 25957.0}, {"date": "2018-03-13", "close": 26.27, "volume": 39112.0}, {"date": "2018-03-14", "close": 26.09, "volume": 32904.0}, {"date": "2018-03-15", "close": 25.98, "volume": 41226.0}, {"date": "2018-03-16", "close": 26.34, "volume": 77845.0}, {"date": "2018-03-19", "close": 26.28, "volume": 32303.0}, {"date": "2018-03-20", "close": 26.06, "volume": 32348.0}, {"date": "2018-03-21", "close": 26.11, "volume": 52488.0}, {"date": "2018-03-22", "close": 25.6, "volume": 36680.0}, {"date": "2018-03-23", "close": 24.6, "volume": 57713.0}, {"date": "2018-03-26", "close": 25.0, "volume": 71895.0}, {"date": "2018-03-27", "close": 25.0, "volume": 37565.0}, {"date": "2018-03-28", "close": 24.81, "volume": 57618.0}, {"date": "2018-03-29", "close": 25.0, "volume": 335588.0}, {"date": "2018-04-02", "close": 25.47, "volume": 66251.0}, {"date": "2018-04-03", "close": 26.34, "volume": 73900.0}, {"date": "2018-04-04", "close": 26.28, "volume": 51068.0}, {"date": "2018-04-05", "close": 26.6, "volume": 39309.0}, {"date": "2018-04-06", "close": 26.21, "volume": 48520.0}, {"date": "2018-04-09", "close": 26.02, "volume": 28397.0}, {"date": "2018-04-10", "close": 26.92, "volume": 46973.0}, {"date": "2018-04-11", "close": 26.65, "volume": 34631.0}, {"date": "2018-04-12", "close": 26.67, "volume": 18054.0}, {"date": "2018-04-13", "close": 26.52, "volume": 20463.0}, {"date": "2018-04-16", "close": 26.97, "volume": 28488.0}, {"date": "2018-04-17", "close": 27.06, "volume": 31893.0}, {"date": "2018-04-18", "close": 27.15, "volume": 39482.0}, {"date": "2018-04-19", "close": 27.47, "volume": 46938.0}, {"date": "2018-04-20", "close": 27.47, "volume": 48170.0}, {"date": "2018-04-23", "close": 27.38, "volume": 15275.0}, {"date": "2018-04-24", "close": 27.25, "volume": 21456.0}, {"date": "2018-04-25", "close": 27.01, "volume": 19472.0}, {"date": "2018-04-26", "close": 26.81, "volume": 15421.0}, {"date": "2018-04-27", "close": 26.68, "volume": 12715.0}, {"date": "2018-04-30", "close": 26.69, "volume": 22689.0}, {"date": "2018-05-01", "close": 27.07, "volume": 34256.0}, {"date": "2018-05-02", "close": 27.05, "volume": 38999.0}, {"date": "2018-05-03", "close": 27.8, "volume": 45092.0}, {"date": "2018-05-04", "close": 29.64, "volume": 152224.0}, {"date": "2018-05-07", "close": 29.01, "volume": 61855.0}, {"date": "2018-05-08", "close": 29.74, "volume": 69551.0}, {"date": "2018-05-09", "close": 29.75, "volume": 20619.0}, {"date": "2018-05-10", "close": 29.77, "volume": 33567.0}, {"date": "2018-05-11", "close": 29.27, "volume": 26828.0}, {"date": "2018-05-14", "close": 28.72, "volume": 41962.0}, {"date": "2018-05-15", "close": 28.96, "volume": 19441.0}, {"date": "2018-05-16", "close": 29.49, "volume": 43140.0}, {"date": "2018-05-17", "close": 29.75, "volume": 41099.0}, {"date": "2018-05-18", "close": 29.6, "volume": 49295.0}, {"date": "2018-05-21", "close": 29.88, "volume": 25870.0}, {"date": "2018-05-22", "close": 29.78, "volume": 26161.0}, {"date": "2018-05-23", "close": 29.84, "volume": 14753.0}, {"date": "2018-05-24", "close": 29.45, "volume": 17636.0}, {"date": "2018-05-25", "close": 29.34, "volume": 19024.0}, {"date": "2018-05-29", "close": 29.71, "volume": 22846.0}, {"date": "2018-05-30", "close": 29.68, "volume": 68489.0}, {"date": "2018-05-31", "close": 29.59, "volume": 45660.0}, {"date": "2018-06-01", "close": 29.93, "volume": 47892.0}, {"date": "2018-06-04", "close": 29.98, "volume": 42222.0}, {"date": "2018-06-05", "close": 30.89, "volume": 39481.0}, {"date": "2018-06-06", "close": 30.66, "volume": 116702.0}, {"date": "2018-06-07", "close": 30.88, "volume": 68449.0}, {"date": "2018-06-08", "close": 31.21, "volume": 60633.0}, {"date": "2018-06-11", "close": 31.81, "volume": 57108.0}, {"date": "2018-06-12", "close": 31.75, "volume": 47328.0}, {"date": "2018-06-13", "close": 31.56, "volume": 45373.0}, {"date": "2018-06-14", "close": 31.69, "volume": 22410.0}, {"date": "2018-06-15", "close": 31.26, "volume": 79062.0}, {"date": "2018-06-18", "close": 31.15, "volume": 53091.0}, {"date": "2018-06-19", "close": 31.62, "volume": 65063.0}, {"date": "2018-06-20", "close": 32.25, "volume": 82547.0}, {"date": "2018-06-21", "close": 32.48, "volume": 36101.0}, {"date": "2018-06-22", "close": 33.47, "volume": 121206.0}, {"date": "2018-06-25", "close": 33.17, "volume": 95944.0}, {"date": "2018-06-26", "close": 33.7, "volume": 88146.0}, {"date": "2018-06-27", "close": 33.3, "volume": 77846.0}, {"date": "2018-06-28", "close": 33.43, "volume": 64166.0}, {"date": "2018-06-29", "close": 33.2, "volume": 57444.0}, {"date": "2018-07-02", "close": 33.03, "volume": 61278.0}, {"date": "2018-07-03", "close": 33.11, "volume": 19899.0}, {"date": "2018-07-05", "close": 33.96, "volume": 35774.0}, {"date": "2018-07-06", "close": 34.05, "volume": 34550.0}, {"date": "2018-07-09", "close": 34.67, "volume": 55965.0}, {"date": "2018-07-10", "close": 34.06, "volume": 70843.0}, {"date": "2018-07-11", "close": 33.34, "volume": 32376.0}, {"date": "2018-07-12", "close": 33.8, "volume": 40309.0}, {"date": "2018-07-13", "close": 34.06, "volume": 26418.0}, {"date": "2018-07-16", "close": 33.59, "volume": 120934.0}, {"date": "2018-07-17", "close": 33.82, "volume": 37967.0}, {"date": "2018-07-18", "close": 34.3, "volume": 42141.0}, {"date": "2018-07-19", "close": 34.76, "volume": 27263.0}, {"date": "2018-07-20", "close": 34.43, "volume": 46085.0}, {"date": "2018-07-23", "close": 34.47, "volume": 41333.0}, {"date": "2018-07-24", "close": 34.4, "volume": 53849.0}, {"date": "2018-07-25", "close": 34.84, "volume": 61173.0}, {"date": "2018-07-26", "close": 34.92, "volume": 51693.0}, {"date": "2018-07-27", "close": 33.8, "volume": 70466.0}, {"date": "2018-07-30", "close": 33.86, "volume": 42591.0}, {"date": "2018-07-31", "close": 33.85, "volume": 65732.0}, {"date": "2018-08-01", "close": 33.99, "volume": 32704.0}, {"date": "2018-08-02", "close": 34.43, "volume": 38977.0}, {"date": "2018-08-03", "close": 37.82, "volume": 84595.0}, {"date": "2018-08-06", "close": 37.79, "volume": 156413.0}, {"date": "2018-08-07", "close": 38.24, "volume": 112768.0}, {"date": "2018-08-08", "close": 37.53, "volume": 55489.0}, {"date": "2018-08-09", "close": 37.4, "volume": 47835.0}, {"date": "2018-08-10", "close": 37.48, "volume": 76532.0}, {"date": "2018-08-13", "close": 37.46, "volume": 81826.0}, {"date": "2018-08-14", "close": 37.78, "volume": 52585.0}, {"date": "2018-08-15", "close": 37.66, "volume": 47236.0}, {"date": "2018-08-16", "close": 38.56, "volume": 82552.0}, {"date": "2018-08-17", "close": 38.7, "volume": 47536.0}, {"date": "2018-08-20", "close": 38.38, "volume": 37592.0}, {"date": "2018-08-21", "close": 38.45, "volume": 39299.0}, {"date": "2018-08-22", "close": 38.49, "volume": 65238.0}, {"date": "2018-08-23", "close": 38.33, "volume": 34086.0}, {"date": "2018-08-24", "close": 38.13, "volume": 25209.0}, {"date": "2018-08-27", "close": 37.88, "volume": 75906.0}, {"date": "2018-08-28", "close": 38.39, "volume": 86334.0}, {"date": "2018-08-29", "close": 38.94, "volume": 58320.0}, {"date": "2018-08-30", "close": 39.24, "volume": 69531.0}, {"date": "2018-08-31", "close": 39.7, "volume": 152732.0}, {"date": "2018-09-04", "close": 39.45, "volume": 63218.0}, {"date": "2018-09-05", "close": 39.14, "volume": 159163.0}, {"date": "2018-09-06", "close": 39.07, "volume": 45287.0}, {"date": "2018-09-07", "close": 38.31, "volume": 83249.0}, {"date": "2018-09-10", "close": 38.87, "volume": 105167.0}, {"date": "2018-09-11", "close": 39.1, "volume": 64512.0}, {"date": "2018-09-12", "close": 39.09, "volume": 52395.0}, {"date": "2018-09-13", "close": 40.73, "volume": 155357.0}, {"date": "2018-09-14", "close": 41.39, "volume": 158411.0}, {"date": "2018-09-17", "close": 39.98, "volume": 82080.0}, {"date": "2018-09-18", "close": 39.64, "volume": 37793.0}, {"date": "2018-09-19", "close": 38.51, "volume": 69593.0}, {"date": "2018-09-20", "close": 38.76, "volume": 56018.0}, {"date": "2018-09-21", "close": 39.66, "volume": 264294.0}, {"date": "2018-09-24", "close": 39.6, "volume": 88334.0}, {"date": "2018-09-25", "close": 39.79, "volume": 65161.0}, {"date": "2018-09-26", "close": 39.49, "volume": 65859.0}, {"date": "2018-09-27", "close": 39.64, "volume": 80659.0}, {"date": "2018-09-28", "close": 38.89, "volume": 79578.0}, {"date": "2018-10-01", "close": 38.69, "volume": 95977.0}, {"date": "2018-10-02", "close": 38.05, "volume": 63024.0}, {"date": "2018-10-03", "close": 38.38, "volume": 64955.0}, {"date": "2018-10-04", "close": 38.13, "volume": 42963.0}, {"date": "2018-10-05", "close": 37.53, "volume": 74678.0}, {"date": "2018-10-08", "close": 37.3, "volume": 66005.0}, {"date": "2018-10-09", "close": 37.66, "volume": 56473.0}, {"date": "2018-10-10", "close": 36.56, "volume": 84773.0}, {"date": "2018-10-11", "close": 36.11, "volume": 94215.0}, {"date": "2018-10-12", "close": 36.87, "volume": 75481.0}, {"date": "2018-10-15", "close": 36.77, "volume": 81405.0}, {"date": "2018-10-16", "close": 38.59, "volume": 84742.0}, {"date": "2018-10-17", "close": 37.82, "volume": 55764.0}, {"date": "2018-10-18", "close": 37.46, "volume": 54815.0}, {"date": "2018-10-19", "close": 27.07, "volume": 397094.0}, {"date": "2018-10-22", "close": 28.79, "volume": 169337.0}, {"date": "2018-10-23", "close": 30.73, "volume": 241515.0}, {"date": "2018-10-24", "close": 29.23, "volume": 106935.0}, {"date": "2018-10-25", "close": 31.03, "volume": 100641.0}, {"date": "2018-10-26", "close": 30.87, "volume": 109627.0}, {"date": "2018-10-29", "close": 30.84, "volume": 94474.0}, {"date": "2018-10-30", "close": 32.08, "volume": 72375.0}, {"date": "2018-10-31", "close": 33.14, "volume": 102212.0}, {"date": "2018-11-01", "close": 32.89, "volume": 199785.0}, {"date": "2018-11-02", "close": 30.52, "volume": 100619.0}, {"date": "2018-11-05", "close": 30.44, "volume": 83305.0}, {"date": "2018-11-06", "close": 31.2, "volume": 67970.0}, {"date": "2018-11-07", "close": 31.35, "volume": 68266.0}, {"date": "2018-11-08", "close": 31.37, "volume": 89836.0}, {"date": "2018-11-09", "close": 31.43, "volume": 98187.0}, {"date": "2018-11-12", "close": 30.86, "volume": 67628.0}, {"date": "2018-11-13", "close": 30.88, "volume": 85526.0}, {"date": "2018-11-14", "close": 30.79, "volume": 106513.0}, {"date": "2018-11-15", "close": 30.81, "volume": 110049.0}, {"date": "2018-11-16", "close": 31.43, "volume": 61392.0}, {"date": "2018-11-19", "close": 30.93, "volume": 83347.0}, {"date": "2018-11-20", "close": 30.22, "volume": 73429.0}, {"date": "2018-11-21", "close": 30.32, "volume": 34329.0}, {"date": "2018-11-23", "close": 30.61, "volume": 28314.0}, {"date": "2018-11-26", "close": 30.56, "volume": 50545.0}, {"date": "2018-11-27", "close": 30.7, "volume": 39935.0}, {"date": "2018-11-28", "close": 31.9, "volume": 98567.0}, {"date": "2018-11-29", "close": 31.41, "volume": 55555.0}, {"date": "2018-11-30", "close": 31.34, "volume": 65107.0}, {"date": "2018-12-03", "close": 31.56, "volume": 69283.0}, {"date": "2018-12-04", "close": 30.14, "volume": 145348.0}, {"date": "2018-12-06", "close": 30.21, "volume": 95088.0}, {"date": "2018-12-07", "close": 29.75, "volume": 72217.0}, {"date": "2018-12-10", "close": 30.09, "volume": 105058.0}, {"date": "2018-12-11", "close": 30.26, "volume": 54957.0}, {"date": "2018-12-12", "close": 30.72, "volume": 59636.0}, {"date": "2018-12-13", "close": 30.08, "volume": 66546.0}, {"date": "2018-12-14", "close": 30.0, "volume": 60090.0}, {"date": "2018-12-17", "close": 29.0, "volume": 104704.0}, {"date": "2018-12-18", "close": 30.09, "volume": 118921.0}, {"date": "2018-12-19", "close": 29.75, "volume": 70519.0}, {"date": "2018-12-20", "close": 28.98, "volume": 106294.0}, {"date": "2018-12-21", "close": 27.55, "volume": 185792.0}, {"date": "2018-12-24", "close": 27.22, "volume": 49622.0}, {"date": "2018-12-26", "close": 29.49, "volume": 100315.0}, {"date": "2018-12-27", "close": 28.89, "volume": 97212.0}, {"date": "2018-12-28", "close": 29.13, "volume": 40994.0}, {"date": "2018-12-31", "close": 29.73, "volume": 49938.0}, {"date": "2019-01-02", "close": 30.3, "volume": 84452.0}, {"date": "2019-01-03", "close": 29.5, "volume": 72585.0}, {"date": "2019-01-04", "close": 30.78, "volume": 66493.0}, {"date": "2019-01-07", "close": 30.63, "volume": 68662.0}, {"date": "2019-01-08", "close": 30.81, "volume": 64482.0}, {"date": "2019-01-09", "close": 31.28, "volume": 62534.0}, {"date": "2019-01-10", "close": 31.3, "volume": 45083.0}, {"date": "2019-01-11", "close": 31.49, "volume": 54534.0}, {"date": "2019-01-14", "close": 30.91, "volume": 42913.0}, {"date": "2019-01-15", "close": 31.11, "volume": 30360.0}, {"date": "2019-01-16", "close": 31.69, "volume": 71836.0}, {"date": "2019-01-17", "close": 32.08, "volume": 58740.0}, {"date": "2019-01-18", "close": 32.54, "volume": 61409.0}, {"date": "2019-01-22", "close": 32.21, "volume": 56428.0}, {"date": "2019-01-23", "close": 32.41, "volume": 49580.0}, {"date": "2019-01-24", "close": 31.94, "volume": 34260.0}, {"date": "2019-01-25", "close": 32.48, "volume": 19837.0}, {"date": "2019-01-28", "close": 31.93, "volume": 39180.0}, {"date": "2019-01-29", "close": 31.66, "volume": 30404.0}, {"date": "2019-01-30", "close": 31.95, "volume": 37818.0}, {"date": "2019-01-31", "close": 33.13, "volume": 49372.0}, {"date": "2019-02-01", "close": 32.92, "volume": 52566.0}, {"date": "2019-02-04", "close": 33.02, "volume": 31312.0}, {"date": "2019-02-05", "close": 33.09, "volume": 64096.0}, {"date": "2019-02-06", "close": 32.79, "volume": 47359.0}, {"date": "2019-02-07", "close": 33.61, "volume": 68073.0}, {"date": "2019-02-08", "close": 39.16, "volume": 109392.0}, {"date": "2019-02-11", "close": 38.6, "volume": 84676.0}, {"date": "2019-02-12", "close": 39.06, "volume": 89458.0}, {"date": "2019-02-13", "close": 39.89, "volume": 64205.0}, {"date": "2019-02-14", "close": 40.23, "volume": 78119.0}, {"date": "2019-02-15", "close": 41.51, "volume": 97569.0}, {"date": "2019-02-19", "close": 41.7, "volume": 74069.0}, {"date": "2019-02-20", "close": 42.04, "volume": 122343.0}, {"date": "2019-02-21", "close": 41.35, "volume": 61775.0}, {"date": "2019-02-22", "close": 41.79, "volume": 64442.0}, {"date": "2019-02-25", "close": 41.47, "volume": 55541.0}, {"date": "2019-02-26", "close": 41.29, "volume": 123591.0}, {"date": "2019-02-27", "close": 40.57, "volume": 69660.0}, {"date": "2019-02-28", "close": 40.24, "volume": 75726.0}, {"date": "2019-03-01", "close": 41.41, "volume": 88139.0}, {"date": "2019-03-04", "close": 41.35, "volume": 98910.0}, {"date": "2019-03-05", "close": 40.25, "volume": 87527.0}, {"date": "2019-03-06", "close": 39.55, "volume": 98019.0}, {"date": "2019-03-07", "close": 38.6, "volume": 58256.0}, {"date": "2019-03-08", "close": 37.93, "volume": 106463.0}, {"date": "2019-03-11", "close": 38.2, "volume": 83768.0}, {"date": "2019-03-12", "close": 37.99, "volume": 82748.0}, {"date": "2019-03-13", "close": 38.16, "volume": 116776.0}, {"date": "2019-03-14", "close": 38.08, "volume": 98479.0}, {"date": "2019-03-15", "close": 37.94, "volume": 197865.0}, {"date": "2019-03-18", "close": 37.78, "volume": 63174.0}, {"date": "2019-03-19", "close": 37.27, "volume": 65667.0}, {"date": "2019-03-20", "close": 37.15, "volume": 70047.0}, {"date": "2019-03-21", "close": 37.65, "volume": 47955.0}, {"date": "2019-03-22", "close": 35.67, "volume": 59753.0}, {"date": "2019-03-25", "close": 36.28, "volume": 59226.0}, {"date": "2019-03-26", "close": 36.59, "volume": 53519.0}, {"date": "2019-03-27", "close": 35.89, "volume": 54830.0}, {"date": "2019-03-28", "close": 35.94, "volume": 58069.0}, {"date": "2019-03-29", "close": 36.67, "volume": 183122.0}, {"date": "2019-04-01", "close": 36.69, "volume": 76003.0}, {"date": "2019-04-02", "close": 36.34, "volume": 75656.0}, {"date": "2019-04-03", "close": 36.42, "volume": 56313.0}, {"date": "2019-04-04", "close": 36.47, "volume": 57311.0}, {"date": "2019-04-05", "close": 37.17, "volume": 63858.0}, {"date": "2019-04-08", "close": 36.84, "volume": 32678.0}, {"date": "2019-04-09", "close": 36.61, "volume": 50551.0}, {"date": "2019-04-10", "close": 36.95, "volume": 47571.0}, {"date": "2019-04-11", "close": 36.71, "volume": 34361.0}, {"date": "2019-04-12", "close": 36.61, "volume": 25028.0}, {"date": "2019-04-15", "close": 36.22, "volume": 49048.0}, {"date": "2019-04-16", "close": 36.43, "volume": 51817.0}, {"date": "2019-04-17", "close": 35.77, "volume": 33079.0}, {"date": "2019-04-18", "close": 35.68, "volume": 49651.0}, {"date": "2019-04-22", "close": 35.13, "volume": 38345.0}, {"date": "2019-04-23", "close": 36.23, "volume": 62511.0}, {"date": "2019-04-24", "close": 37.01, "volume": 76273.0}, {"date": "2019-04-25", "close": 36.86, "volume": 106479.0}, {"date": "2019-04-26", "close": 36.54, "volume": 55389.0}, {"date": "2019-04-29", "close": 37.24, "volume": 68465.0}, {"date": "2019-04-30", "close": 37.16, "volume": 71888.0}, {"date": "2019-05-01", "close": 36.63, "volume": 58750.0}, {"date": "2019-05-02", "close": 36.54, "volume": 36633.0}, {"date": "2019-05-03", "close": 37.11, "volume": 72901.0}, {"date": "2019-05-06", "close": 35.65, "volume": 46523.0}, {"date": "2019-05-07", "close": 35.17, "volume": 37221.0}, {"date": "2019-05-08", "close": 34.92, "volume": 44681.0}, {"date": "2019-05-09", "close": 35.49, "volume": 46458.0}, {"date": "2019-05-10", "close": 35.99, "volume": 62720.0}, {"date": "2019-05-13", "close": 34.76, "volume": 56133.0}, {"date": "2019-05-14", "close": 34.86, "volume": 35389.0}, {"date": "2019-05-15", "close": 34.89, "volume": 56993.0}, {"date": "2019-05-16", "close": 35.1, "volume": 49176.0}, {"date": "2019-05-17", "close": 34.09, "volume": 42114.0}, {"date": "2019-05-20", "close": 33.82, "volume": 27923.0}, {"date": "2019-05-21", "close": 34.11, "volume": 27176.0}, {"date": "2019-05-22", "close": 34.2, "volume": 38111.0}, {"date": "2019-05-23", "close": 33.38, "volume": 40547.0}, {"date": "2019-05-24", "close": 33.45, "volume": 22747.0}, {"date": "2019-05-28", "close": 33.3, "volume": 53994.0}, {"date": "2019-05-29", "close": 32.8, "volume": 37514.0}, {"date": "2019-05-30", "close": 32.89, "volume": 32531.0}, {"date": "2019-05-31", "close": 31.74, "volume": 54483.0}, {"date": "2019-06-03", "close": 31.88, "volume": 90538.0}, {"date": "2019-06-04", "close": 33.11, "volume": 111214.0}, {"date": "2019-06-05", "close": 33.52, "volume": 46554.0}, {"date": "2019-06-06", "close": 33.15, "volume": 68131.0}, {"date": "2019-06-07", "close": 32.99, "volume": 28316.0}, {"date": "2019-06-10", "close": 33.22, "volume": 32467.0}, {"date": "2019-06-11", "close": 32.98, "volume": 133384.0}, {"date": "2019-06-12", "close": 33.06, "volume": 30234.0}, {"date": "2019-06-13", "close": 33.87, "volume": 73293.0}, {"date": "2019-06-14", "close": 34.13, "volume": 50127.0}, {"date": "2019-06-17", "close": 34.93, "volume": 73765.0}, {"date": "2019-06-18", "close": 35.09, "volume": 77305.0}, {"date": "2019-06-19", "close": 35.11, "volume": 74324.0}, {"date": "2019-06-20", "close": 35.37, "volume": 66492.0}, {"date": "2019-06-21", "close": 35.05, "volume": 185333.0}, {"date": "2019-06-24", "close": 33.97, "volume": 59785.0}, {"date": "2019-06-25", "close": 33.79, "volume": 57045.0}, {"date": "2019-06-26", "close": 34.02, "volume": 34746.0}, {"date": "2019-06-27", "close": 34.99, "volume": 31218.0}, {"date": "2019-06-28", "close": 34.98, "volume": 67624.0}, {"date": "2019-07-01", "close": 35.12, "volume": 43457.0}, {"date": "2019-07-02", "close": 34.65, "volume": 24078.0}, {"date": "2019-07-03", "close": 34.51, "volume": 36387.0}, {"date": "2019-07-05", "close": 34.86, "volume": 36996.0}, {"date": "2019-07-08", "close": 34.15, "volume": 34308.0}, {"date": "2019-07-09", "close": 34.67, "volume": 68953.0}, {"date": "2019-07-10", "close": 34.46, "volume": 28874.0}, {"date": "2019-07-11", "close": 33.97, "volume": 23946.0}, {"date": "2019-07-12", "close": 34.45, "volume": 33915.0}, {"date": "2019-07-15", "close": 34.0, "volume": 38167.0}, {"date": "2019-07-16", "close": 34.08, "volume": 31877.0}, {"date": "2019-07-17", "close": 33.86, "volume": 35909.0}, {"date": "2019-07-18", "close": 33.06, "volume": 64636.0}, {"date": "2019-07-19", "close": 33.09, "volume": 40438.0}, {"date": "2019-07-22", "close": 33.23, "volume": 43896.0}, {"date": "2019-07-23", "close": 33.45, "volume": 38633.0}, {"date": "2019-07-24", "close": 34.13, "volume": 32778.0}, {"date": "2019-07-25", "close": 33.11, "volume": 27431.0}, {"date": "2019-07-26", "close": 33.45, "volume": 31467.0}, {"date": "2019-07-29", "close": 32.95, "volume": 47138.0}, {"date": "2019-07-30", "close": 32.89, "volume": 109108.0}, {"date": "2019-07-31", "close": 32.71, "volume": 175459.0}, {"date": "2019-08-01", "close": 32.57, "volume": 111063.0}, {"date": "2019-08-02", "close": 39.85, "volume": 120108.0}, {"date": "2019-08-05", "close": 36.96, "volume": 84620.0}, {"date": "2019-08-06", "close": 36.75, "volume": 50150.0}, {"date": "2019-08-07", "close": 36.74, "volume": 60857.0}, {"date": "2019-08-08", "close": 37.86, "volume": 49028.0}, {"date": "2019-08-09", "close": 36.87, "volume": 50799.0}, {"date": "2019-08-12", "close": 36.86, "volume": 44248.0}, {"date": "2019-08-13", "close": 36.77, "volume": 26036.0}, {"date": "2019-08-14", "close": 35.16, "volume": 36077.0}, {"date": "2019-08-15", "close": 34.5, "volume": 54589.0}, {"date": "2019-08-16", "close": 35.1, "volume": 68836.0}, {"date": "2019-08-19", "close": 35.65, "volume": 41817.0}, {"date": "2019-08-20", "close": 35.15, "volume": 52393.0}, {"date": "2019-08-21", "close": 35.65, "volume": 75457.0}, {"date": "2019-08-22", "close": 36.67, "volume": 97333.0}, {"date": "2019-08-23", "close": 35.3, "volume": 61868.0}, {"date": "2019-08-26", "close": 35.11, "volume": 29767.0}, {"date": "2019-08-27", "close": 34.37, "volume": 43984.0}, {"date": "2019-08-28", "close": 34.82, "volume": 34432.0}, {"date": "2019-08-29", "close": 35.3, "volume": 31144.0}, {"date": "2019-08-30", "close": 35.23, "volume": 27829.0}, {"date": "2019-09-03", "close": 35.35, "volume": 54393.0}, {"date": "2019-09-04", "close": 35.35, "volume": 43139.0}, {"date": "2019-09-05", "close": 36.77, "volume": 59335.0}, {"date": "2019-09-06", "close": 36.19, "volume": 39281.0}, {"date": "2019-09-09", "close": 37.02, "volume": 42519.0}, {"date": "2019-09-10", "close": 35.31, "volume": 151164.0}, {"date": "2019-09-11", "close": 36.47, "volume": 79930.0}, {"date": "2019-09-12", "close": 37.43, "volume": 74002.0}, {"date": "2019-09-13", "close": 37.33, "volume": 56474.0}, {"date": "2019-09-16", "close": 36.96, "volume": 40165.0}, {"date": "2019-09-17", "close": 37.21, "volume": 50037.0}, {"date": "2019-09-18", "close": 37.45, "volume": 97526.0}, {"date": "2019-09-19", "close": 37.02, "volume": 54471.0}, {"date": "2019-09-20", "close": 36.9, "volume": 130711.0}, {"date": "2019-09-23", "close": 37.37, "volume": 100396.0}, {"date": "2019-09-24", "close": 37.39, "volume": 53403.0}, {"date": "2019-09-25", "close": 38.33, "volume": 84070.0}, {"date": "2019-09-26", "close": 38.31, "volume": 65665.0}, {"date": "2019-09-27", "close": 38.75, "volume": 138204.0}, {"date": "2019-09-30", "close": 38.9, "volume": 117744.0}, {"date": "2019-10-01", "close": 38.31, "volume": 74724.0}, {"date": "2019-10-02", "close": 39.21, "volume": 121452.0}, {"date": "2019-10-03", "close": 39.2, "volume": 105450.0}, {"date": "2019-10-04", "close": 39.65, "volume": 66115.0}, {"date": "2019-10-07", "close": 39.57, "volume": 84075.0}, {"date": "2019-10-08", "close": 39.21, "volume": 81740.0}, {"date": "2019-10-09", "close": 39.01, "volume": 53123.0}, {"date": "2019-10-10", "close": 38.89, "volume": 44068.0}, {"date": "2019-10-11", "close": 38.73, "volume": 101929.0}, {"date": "2019-10-14", "close": 38.7, "volume": 23830.0}, {"date": "2019-10-15", "close": 38.28, "volume": 106209.0}, {"date": "2019-10-16", "close": 38.8, "volume": 59106.0}, {"date": "2019-10-17", "close": 39.46, "volume": 58084.0}, {"date": "2019-10-18", "close": 40.1, "volume": 78961.0}, {"date": "2019-10-21", "close": 40.64, "volume": 92790.0}, {"date": "2019-10-22", "close": 40.54, "volume": 74578.0}, {"date": "2019-10-23", "close": 40.54, "volume": 69145.0}, {"date": "2019-10-24", "close": 41.16, "volume": 52913.0}, {"date": "2019-10-25", "close": 42.0, "volume": 67411.0}, {"date": "2019-10-28", "close": 42.52, "volume": 83194.0}, {"date": "2019-10-29", "close": 43.8, "volume": 117923.0}, {"date": "2019-10-30", "close": 44.18, "volume": 89748.0}, {"date": "2019-10-31", "close": 48.84, "volume": 199353.0}, {"date": "2019-11-01", "close": 48.67, "volume": 116448.0}, {"date": "2019-11-04", "close": 49.41, "volume": 112009.0}, {"date": "2019-11-05", "close": 48.81, "volume": 112788.0}, {"date": "2019-11-06", "close": 48.14, "volume": 99500.0}, {"date": "2019-11-07", "close": 48.22, "volume": 51322.0}, {"date": "2019-11-08", "close": 48.82, "volume": 55778.0}, {"date": "2019-11-11", "close": 48.31, "volume": 100560.0}, {"date": "2019-11-12", "close": 50.07, "volume": 144256.0}, {"date": "2019-11-13", "close": 49.68, "volume": 80339.0}, {"date": "2019-11-14", "close": 50.42, "volume": 74194.0}, {"date": "2019-11-15", "close": 50.89, "volume": 56349.0}, {"date": "2019-11-18", "close": 51.33, "volume": 119500.0}, {"date": "2019-11-19", "close": 51.62, "volume": 70176.0}, {"date": "2019-11-20", "close": 51.3, "volume": 148266.0}, {"date": "2019-11-21", "close": 49.41, "volume": 112122.0}, {"date": "2019-11-22", "close": 47.93, "volume": 83545.0}, {"date": "2019-11-25", "close": 48.95, "volume": 223033.0}, {"date": "2019-11-26", "close": 49.86, "volume": 106276.0}, {"date": "2019-11-27", "close": 49.88, "volume": 86581.0}, {"date": "2019-11-29", "close": 49.32, "volume": 44215.0}, {"date": "2019-12-02", "close": 49.08, "volume": 68152.0}, {"date": "2019-12-03", "close": 49.14, "volume": 79363.0}, {"date": "2019-12-04", "close": 49.07, "volume": 70287.0}, {"date": "2019-12-05", "close": 48.78, "volume": 62479.0}, {"date": "2019-12-06", "close": 48.68, "volume": 91621.0}, {"date": "2019-12-09", "close": 49.0, "volume": 90613.0}, {"date": "2019-12-10", "close": 49.2, "volume": 67326.0}, {"date": "2019-12-11", "close": 49.5, "volume": 66929.0}, {"date": "2019-12-12", "close": 49.5, "volume": 78885.0}, {"date": "2019-12-13", "close": 49.13, "volume": 73743.0}, {"date": "2019-12-16", "close": 48.8, "volume": 116959.0}, {"date": "2019-12-17", "close": 47.09, "volume": 178333.0}, {"date": "2019-12-18", "close": 50.01, "volume": 198295.0}, {"date": "2019-12-19", "close": 51.08, "volume": 127645.0}, {"date": "2019-12-20", "close": 52.13, "volume": 198545.0}, {"date": "2019-12-23", "close": 51.94, "volume": 87569.0}, {"date": "2019-12-24", "close": 51.76, "volume": 34330.0}, {"date": "2019-12-26", "close": 51.5, "volume": 84044.0}, {"date": "2019-12-27", "close": 51.01, "volume": 38142.0}, {"date": "2019-12-30", "close": 50.41, "volume": 70172.0}, {"date": "2019-12-31", "close": 49.66, "volume": 50101.0}, {"date": "2020-01-02", "close": 49.82, "volume": 96281.0}, {"date": "2020-01-03", "close": 49.99, "volume": 90515.0}, {"date": "2020-01-06", "close": 50.25, "volume": 92335.0}, {"date": "2020-01-07", "close": 55.37, "volume": 809414.0}, {"date": "2020-01-08", "close": 55.44, "volume": 420551.0}, {"date": "2020-01-09", "close": 54.79, "volume": 2495661.0}, {"date": "2020-01-10", "close": 53.48, "volume": 364218.0}, {"date": "2020-01-13", "close": 53.15, "volume": 237308.0}, {"date": "2020-01-14", "close": 52.5, "volume": 252491.0}, {"date": "2020-01-15", "close": 52.05, "volume": 186228.0}, {"date": "2020-01-16", "close": 52.98, "volume": 174993.0}, {"date": "2020-01-17", "close": 53.15, "volume": 218783.0}, {"date": "2020-01-21", "close": 52.92, "volume": 142877.0}, {"date": "2020-01-22", "close": 52.0, "volume": 109401.0}, {"date": "2020-01-23", "close": 52.58, "volume": 215796.0}, {"date": "2020-01-24", "close": 52.05, "volume": 93149.0}, {"date": "2020-01-27", "close": 51.21, "volume": 96307.0}, {"date": "2020-01-28", "close": 52.52, "volume": 130994.0}, {"date": "2020-01-29", "close": 51.91, "volume": 148574.0}, {"date": "2020-01-30", "close": 50.91, "volume": 125561.0}, {"date": "2020-01-31", "close": 49.84, "volume": 135871.0}, {"date": "2020-02-03", "close": 52.04, "volume": 135301.0}, {"date": "2020-02-04", "close": 52.62, "volume": 176268.0}, {"date": "2020-02-05", "close": 39.395, "volume": 709460.0}, {"date": "2020-02-06", "close": 41.22, "volume": 389700.0}, {"date": "2020-02-07", "close": 41.75, "volume": 281038.0}, {"date": "2020-02-10", "close": 43.22, "volume": 189947.0}, {"date": "2020-02-11", "close": 42.77, "volume": 188473.0}, {"date": "2020-02-12", "close": 42.84, "volume": 210967.0}, {"date": "2020-02-13", "close": 43.24, "volume": 68575.0}, {"date": "2020-02-14", "close": 44.3, "volume": 77915.0}, {"date": "2020-02-18", "close": 43.48, "volume": 131910.0}, {"date": "2020-02-19", "close": 43.88, "volume": 71179.0}, {"date": "2020-02-20", "close": 44.2, "volume": 51732.0}, {"date": "2020-02-21", "close": 43.93, "volume": 56882.0}, {"date": "2020-02-24", "close": 42.75, "volume": 59922.0}, {"date": "2020-02-25", "close": 41.86, "volume": 95676.0}, {"date": "2020-02-26", "close": 41.97, "volume": 46863.0}, {"date": "2020-02-27", "close": 39.62, "volume": 115521.0}, {"date": "2020-02-28", "close": 40.67, "volume": 173409.0}, {"date": "2020-03-02", "close": 41.74, "volume": 87762.0}, {"date": "2020-03-03", "close": 40.04, "volume": 104848.0}, {"date": "2020-03-04", "close": 42.11, "volume": 113698.0}, {"date": "2020-03-05", "close": 40.56, "volume": 116313.0}, {"date": "2020-03-06", "close": 39.64, "volume": 122556.0}, {"date": "2020-03-09", "close": 37.81, "volume": 111652.0}, {"date": "2020-03-10", "close": 37.46, "volume": 188585.0}, {"date": "2020-03-11", "close": 36.39, "volume": 147692.0}, {"date": "2020-03-12", "close": 32.3, "volume": 195949.0}, {"date": "2020-03-13", "close": 34.62, "volume": 111598.0}, {"date": "2020-03-16", "close": 33.7, "volume": 168382.0}, {"date": "2020-03-17", "close": 33.32, "volume": 186536.0}, {"date": "2020-03-18", "close": 34.61, "volume": 141280.0}, {"date": "2020-03-19", "close": 35.62, "volume": 129952.0}, {"date": "2020-03-20", "close": 34.38, "volume": 149586.0}, {"date": "2020-03-23", "close": 35.81, "volume": 100973.0}, {"date": "2020-03-24", "close": 39.06, "volume": 93319.0}, {"date": "2020-03-25", "close": 36.98, "volume": 95014.0}, {"date": "2020-03-26", "close": 38.8, "volume": 90907.0}, {"date": "2020-03-27", "close": 37.64, "volume": 58718.0}, {"date": "2020-03-30", "close": 40.9, "volume": 133942.0}, {"date": "2020-03-31", "close": 41.21, "volume": 153484.0}, {"date": "2020-04-01", "close": 38.7, "volume": 88888.0}, {"date": "2020-04-02", "close": 37.57, "volume": 105737.0}, {"date": "2020-04-03", "close": 37.39, "volume": 100101.0}, {"date": "2020-04-06", "close": 39.69, "volume": 101705.0}, {"date": "2020-04-07", "close": 39.95, "volume": 119072.0}, {"date": "2020-04-08", "close": 41.03, "volume": 80664.0}, {"date": "2020-04-09", "close": 42.41, "volume": 56544.0}, {"date": "2020-04-13", "close": 42.25, "volume": 69987.0}, {"date": "2020-04-14", "close": 41.15, "volume": 68035.0}, {"date": "2020-04-15", "close": 39.0, "volume": 103420.0}, {"date": "2020-04-16", "close": 40.19, "volume": 130003.0}, {"date": "2020-04-17", "close": 40.24, "volume": 83538.0}, {"date": "2020-04-20", "close": 39.97, "volume": 56816.0}, {"date": "2020-04-21", "close": 38.8, "volume": 72647.0}, {"date": "2020-04-22", "close": 39.54, "volume": 60852.0}, {"date": "2020-04-23", "close": 40.43, "volume": 109050.0}, {"date": "2020-04-24", "close": 41.61, "volume": 56642.0}, {"date": "2020-04-27", "close": 42.91, "volume": 63814.0}, {"date": "2020-04-28", "close": 42.97, "volume": 51928.0}, {"date": "2020-04-29", "close": 45.18, "volume": 85897.0}, {"date": "2020-04-30", "close": 45.95, "volume": 193944.0}, {"date": "2020-05-01", "close": 40.05, "volume": 144699.0}, {"date": "2020-05-04", "close": 39.88, "volume": 118209.0}, {"date": "2020-05-05", "close": 38.56, "volume": 87749.0}, {"date": "2020-05-06", "close": 38.91, "volume": 98848.0}, {"date": "2020-05-07", "close": 38.62, "volume": 82834.0}, {"date": "2020-05-08", "close": 41.17, "volume": 82762.0}, {"date": "2020-05-11", "close": 40.09, "volume": 68595.0}, {"date": "2020-05-12", "close": 38.76, "volume": 66085.0}, {"date": "2020-05-13", "close": 36.6, "volume": 66700.0}, {"date": "2020-05-14", "close": 36.69, "volume": 53447.0}, {"date": "2020-05-15", "close": 38.37, "volume": 72474.0}, {"date": "2020-05-18", "close": 41.05, "volume": 83707.0}, {"date": "2020-05-19", "close": 40.22, "volume": 60281.0}, {"date": "2020-05-20", "close": 41.34, "volume": 56954.0}, {"date": "2020-05-21", "close": 40.96, "volume": 34889.0}, {"date": "2020-05-22", "close": 41.82, "volume": 46384.0}, {"date": "2020-05-26", "close": 41.8, "volume": 65645.0}, {"date": "2020-05-27", "close": 43.37, "volume": 60702.0}, {"date": "2020-05-28", "close": 43.43, "volume": 103319.0}, {"date": "2020-05-29", "close": 43.28, "volume": 80626.0}, {"date": "2020-06-01", "close": 41.97, "volume": 62597.0}, {"date": "2020-06-02", "close": 42.88, "volume": 57283.0}, {"date": "2020-06-03", "close": 43.96, "volume": 118086.0}, {"date": "2020-06-04", "close": 43.88, "volume": 130846.0}, {"date": "2020-06-05", "close": 45.95, "volume": 143964.0}, {"date": "2020-06-08", "close": 46.68, "volume": 106048.0}, {"date": "2020-06-09", "close": 46.93, "volume": 101432.0}, {"date": "2020-06-10", "close": 46.07, "volume": 85373.0}, {"date": "2020-06-11", "close": 44.52, "volume": 158954.0}, {"date": "2020-06-12", "close": 43.99, "volume": 84726.0}, {"date": "2020-06-15", "close": 44.85, "volume": 97025.0}, {"date": "2020-06-16", "close": 45.81, "volume": 76369.0}, {"date": "2020-06-17", "close": 45.46, "volume": 39444.0}, {"date": "2020-06-18", "close": 44.87, "volume": 68488.0}, {"date": "2020-06-19", "close": 45.03, "volume": 154054.0}, {"date": "2020-06-22", "close": 45.5, "volume": 80664.0}, {"date": "2020-06-23", "close": 46.04, "volume": 64461.0}, {"date": "2020-06-24", "close": 44.43, "volume": 80665.0}, {"date": "2020-06-25", "close": 45.74, "volume": 79113.0}, {"date": "2020-06-26", "close": 45.48, "volume": 189909.0}, {"date": "2020-06-29", "close": 47.15, "volume": 82941.0}, {"date": "2020-06-30", "close": 46.36, "volume": 104261.0}, {"date": "2020-07-01", "close": 46.94, "volume": 124706.0}, {"date": "2020-07-02", "close": 46.07, "volume": 69644.0}, {"date": "2020-07-06", "close": 48.05, "volume": 101663.0}, {"date": "2020-07-07", "close": 47.66, "volume": 144710.0}, {"date": "2020-07-08", "close": 47.99, "volume": 311416.0}, {"date": "2020-07-09", "close": 47.67, "volume": 98601.0}, {"date": "2020-07-10", "close": 46.61, "volume": 94694.0}, {"date": "2020-07-13", "close": 39.02, "volume": 256685.0}, {"date": "2020-07-14", "close": 40.71, "volume": 176955.0}, {"date": "2020-07-15", "close": 40.52, "volume": 77008.0}, {"date": "2020-07-16", "close": 40.54, "volume": 76864.0}, {"date": "2020-07-17", "close": 41.26, "volume": 70677.0}, {"date": "2020-07-20", "close": 41.3, "volume": 95517.0}, {"date": "2020-07-21", "close": 41.9, "volume": 57464.0}, {"date": "2020-07-22", "close": 42.05, "volume": 61770.0}, {"date": "2020-07-23", "close": 42.33, "volume": 71934.0}, {"date": "2020-07-24", "close": 40.98, "volume": 48067.0}, {"date": "2020-07-27", "close": 42.29, "volume": 46403.0}, {"date": "2020-07-28", "close": 41.89, "volume": 106812.0}, {"date": "2020-07-29", "close": 43.56, "volume": 71366.0}, {"date": "2020-07-30", "close": 43.58, "volume": 57398.0}, {"date": "2020-07-31", "close": 43.7, "volume": 95283.0}, {"date": "2020-08-03", "close": 44.53, "volume": 82708.0}, {"date": "2020-08-04", "close": 45.19, "volume": 56338.0}, {"date": "2020-08-05", "close": 46.04, "volume": 81018.0}, {"date": "2020-08-06", "close": 46.53, "volume": 63316.0}, {"date": "2020-08-07", "close": 46.6, "volume": 60919.0}, {"date": "2020-08-10", "close": 47.74, "volume": 108413.0}, {"date": "2020-08-11", "close": 46.26, "volume": 173543.0}, {"date": "2020-08-12", "close": 47.75, "volume": 84668.0}, {"date": "2020-08-13", "close": 47.71, "volume": 67898.0}, {"date": "2020-08-14", "close": 46.79, "volume": 66496.0}, {"date": "2020-08-17", "close": 45.78, "volume": 39731.0}, {"date": "2020-08-18", "close": 44.49, "volume": 46355.0}, {"date": "2020-08-19", "close": 44.8, "volume": 60711.0}, {"date": "2020-08-20", "close": 44.49, "volume": 32438.0}, {"date": "2020-08-21", "close": 43.64, "volume": 49589.0}, {"date": "2020-08-24", "close": 44.06, "volume": 38069.0}, {"date": "2020-08-25", "close": 44.06, "volume": 26229.0}, {"date": "2020-08-26", "close": 43.72, "volume": 39375.0}, {"date": "2020-08-27", "close": 43.86, "volume": 85454.0}, {"date": "2020-08-28", "close": 44.6, "volume": 85338.0}, {"date": "2020-08-31", "close": 44.29, "volume": 70006.0}, {"date": "2020-09-01", "close": 45.26, "volume": 78480.0}, {"date": "2020-09-02", "close": 46.05, "volume": 65628.0}, {"date": "2020-09-03", "close": 44.5, "volume": 198829.0}, {"date": "2020-09-04", "close": 44.05, "volume": 109860.0}, {"date": "2020-09-08", "close": 43.11, "volume": 114536.0}, {"date": "2020-09-09", "close": 44.69, "volume": 79161.0}, {"date": "2020-09-10", "close": 43.84, "volume": 55617.0}, {"date": "2020-09-11", "close": 43.85, "volume": 76908.0}, {"date": "2020-09-14", "close": 41.49, "volume": 139505.0}, {"date": "2020-09-15", "close": 42.13, "volume": 68764.0}, {"date": "2020-09-16", "close": 43.82, "volume": 132703.0}, {"date": "2020-09-17", "close": 42.33, "volume": 66525.0}, {"date": "2020-09-18", "close": 42.51, "volume": 187510.0}, {"date": "2020-09-21", "close": 40.27, "volume": 62780.0}, {"date": "2020-09-22", "close": 40.56, "volume": 31470.0}, {"date": "2020-09-23", "close": 40.52, "volume": 80452.0}, {"date": "2020-09-24", "close": 40.84, "volume": 60456.0}, {"date": "2020-09-25", "close": 40.32, "volume": 69281.0}, {"date": "2020-09-28", "close": 41.33, "volume": 64230.0}, {"date": "2020-09-29", "close": 41.44, "volume": 42800.0}, {"date": "2020-09-30", "close": 41.06, "volume": 91503.0}, {"date": "2020-10-01", "close": 41.4, "volume": 67334.0}, {"date": "2020-10-02", "close": 41.23, "volume": 44257.0}, {"date": "2020-10-05", "close": 42.0, "volume": 65395.0}, {"date": "2020-10-06", "close": 42.42, "volume": 51692.0}, {"date": "2020-10-07", "close": 43.46, "volume": 57044.0}, {"date": "2020-10-08", "close": 43.15, "volume": 87408.0}, {"date": "2020-10-09", "close": 43.81, "volume": 61117.0}, {"date": "2020-10-12", "close": 44.27, "volume": 45850.0}, {"date": "2020-10-13", "close": 44.85, "volume": 36142.0}, {"date": "2020-10-14", "close": 45.1, "volume": 142426.0}, {"date": "2020-10-15", "close": 45.0, "volume": 33265.0}, {"date": "2020-10-16", "close": 45.09, "volume": 33975.0}, {"date": "2020-10-19", "close": 45.0, "volume": 36703.0}, {"date": "2020-10-20", "close": 45.67, "volume": 48537.0}, {"date": "2020-10-21", "close": 45.95, "volume": 43700.0}, {"date": "2020-10-22", "close": 46.66, "volume": 45979.0}, {"date": "2020-10-23", "close": 47.6, "volume": 48862.0}, {"date": "2020-10-26", "close": 46.62, "volume": 116093.0}, {"date": "2020-10-27", "close": 47.06, "volume": 61086.0}, {"date": "2020-10-28", "close": 45.72, "volume": 144598.0}, {"date": "2020-10-29", "close": 45.32, "volume": 86915.0}, {"date": "2020-10-30", "close": 45.55, "volume": 87593.0}, {"date": "2020-11-02", "close": 46.14, "volume": 53714.0}, {"date": "2020-11-03", "close": 47.62, "volume": 49980.0}, {"date": "2020-11-04", "close": 47.74, "volume": 31794.0}, {"date": "2020-11-05", "close": 49.29, "volume": 92971.0}, {"date": "2020-11-06", "close": 49.78, "volume": 66240.0}, {"date": "2020-11-09", "close": 52.34, "volume": 165084.0}, {"date": "2020-11-10", "close": 51.6, "volume": 239701.0}, {"date": "2020-11-11", "close": 51.6, "volume": 133134.0}, {"date": "2020-11-12", "close": 47.23, "volume": 111061.0}, {"date": "2020-11-13", "close": 46.82, "volume": 126788.0}, {"date": "2020-11-16", "close": 46.88, "volume": 63449.0}, {"date": "2020-11-17", "close": 45.65, "volume": 89432.0}, {"date": "2020-11-18", "close": 45.33, "volume": 61853.0}, {"date": "2020-11-19", "close": 45.1, "volume": 54478.0}, {"date": "2020-11-20", "close": 44.98, "volume": 68870.0}, {"date": "2020-11-23", "close": 45.08, "volume": 100746.0}, {"date": "2020-11-24", "close": 46.42, "volume": 93352.0}, {"date": "2020-11-25", "close": 46.34, "volume": 71321.0}, {"date": "2020-11-27", "close": 46.55, "volume": 19829.0}, {"date": "2020-11-30", "close": 45.65, "volume": 92691.0}, {"date": "2020-12-01", "close": 46.45, "volume": 65662.0}, {"date": "2020-12-02", "close": 46.37, "volume": 51546.0}, {"date": "2020-12-03", "close": 46.17, "volume": 37622.0}, {"date": "2020-12-04", "close": 46.45, "volume": 48224.0}, {"date": "2020-12-07", "close": 46.16, "volume": 56916.0}, {"date": "2020-12-08", "close": 45.39, "volume": 55969.0}, {"date": "2020-12-09", "close": 45.79, "volume": 79783.0}, {"date": "2020-12-10", "close": 45.68, "volume": 48587.0}, {"date": "2020-12-11", "close": 45.06, "volume": 47280.0}, {"date": "2020-12-14", "close": 46.06, "volume": 103241.0}, {"date": "2020-12-15", "close": 47.06, "volume": 68587.0}, {"date": "2020-12-16", "close": 46.45, "volume": 47001.0}, {"date": "2020-12-17", "close": 46.88, "volume": 71639.0}, {"date": "2020-12-18", "close": 45.63, "volume": 332986.0}, {"date": "2020-12-21", "close": 45.02, "volume": 45171.0}, {"date": "2020-12-22", "close": 44.39, "volume": 47645.0}, {"date": "2020-12-23", "close": 44.61, "volume": 32388.0}, {"date": "2020-12-24", "close": 44.27, "volume": 22034.0}, {"date": "2020-12-28", "close": 45.65, "volume": 58049.0}, {"date": "2020-12-29", "close": 46.01, "volume": 52469.0}, {"date": "2020-12-30", "close": 47.46, "volume": 46419.0}, {"date": "2020-12-31", "close": 47.29, "volume": 38283.0}, {"date": "2021-01-04", "close": 46.96, "volume": 57150.0}, {"date": "2021-01-05", "close": 48.8, "volume": 76487.0}, {"date": "2021-01-06", "close": 51.0, "volume": 83778.0}, {"date": "2021-01-07", "close": 51.91, "volume": 51954.0}, {"date": "2021-01-08", "close": 50.79, "volume": 73430.0}, {"date": "2021-01-11", "close": 49.73, "volume": 57099.0}, {"date": "2021-01-12", "close": 50.34, "volume": 51486.0}, {"date": "2021-01-13", "close": 51.4, "volume": 48967.0}, {"date": "2021-01-14", "close": 52.38, "volume": 60145.0}, {"date": "2021-01-15", "close": 51.31, "volume": 61954.0}, {"date": "2021-01-19", "close": 51.24, "volume": 54282.0}, {"date": "2021-01-20", "close": 52.1, "volume": 60737.0}, {"date": "2021-01-21", "close": 52.15, "volume": 55875.0}, {"date": "2021-01-22", "close": 53.1, "volume": 43072.0}, {"date": "2021-01-25", "close": 53.28, "volume": 58360.0}, {"date": "2021-01-26", "close": 53.12, "volume": 48091.0}, {"date": "2021-01-27", "close": 52.25, "volume": 81212.0}, {"date": "2021-01-28", "close": 48.99, "volume": 89052.0}, {"date": "2021-01-29", "close": 49.09, "volume": 122477.0}, {"date": "2021-02-01", "close": 48.82, "volume": 67514.0}, {"date": "2021-02-02", "close": 48.01, "volume": 93821.0}, {"date": "2021-02-03", "close": 48.9, "volume": 82452.0}, {"date": "2021-02-04", "close": 50.1, "volume": 101089.0}, {"date": "2021-02-05", "close": 51.89, "volume": 83305.0}, {"date": "2021-02-08", "close": 52.62, "volume": 51237.0}, {"date": "2021-02-09", "close": 53.25, "volume": 49081.0}, {"date": "2021-02-10", "close": 53.25, "volume": 61345.0}, {"date": "2021-02-11", "close": 54.55, "volume": 74806.0}, {"date": "2021-02-12", "close": 53.92, "volume": 50226.0}, {"date": "2021-02-16", "close": 53.93, "volume": 98957.0}, {"date": "2021-02-17", "close": 53.07, "volume": 69332.0}, {"date": "2021-02-18", "close": 53.11, "volume": 103777.0}, {"date": "2021-02-19", "close": 52.67, "volume": 349741.0}, {"date": "2021-02-22", "close": 51.66, "volume": 62784.0}, {"date": "2021-02-23", "close": 51.97, "volume": 62584.0}, {"date": "2021-02-24", "close": 54.89, "volume": 98782.0}, {"date": "2021-02-25", "close": 46.64, "volume": 93528.0}, {"date": "2021-02-26", "close": 46.01, "volume": 81068.0}, {"date": "2021-03-01", "close": 46.91, "volume": 73036.0}, {"date": "2021-03-02", "close": 45.61, "volume": 53202.0}, {"date": "2021-03-03", "close": 44.71, "volume": 65287.0}, {"date": "2021-03-04", "close": 44.29, "volume": 98161.0}, {"date": "2021-03-05", "close": 45.44, "volume": 110768.0}, {"date": "2021-03-08", "close": 46.43, "volume": 113559.0}, {"date": "2021-03-09", "close": 46.36, "volume": 74148.0}, {"date": "2021-03-10", "close": 47.15, "volume": 50017.0}, {"date": "2021-03-11", "close": 47.78, "volume": 49330.0}, {"date": "2021-03-12", "close": 47.7, "volume": 28290.0}, {"date": "2021-03-15", "close": 47.74, "volume": 39747.0}, {"date": "2021-03-16", "close": 47.1, "volume": 56131.0}, {"date": "2021-03-17", "close": 46.9, "volume": 38670.0}, {"date": "2021-03-18", "close": 46.55, "volume": 65941.0}, {"date": "2021-03-19", "close": 47.25, "volume": 188267.0}, {"date": "2021-03-22", "close": 46.21, "volume": 28402.0}, {"date": "2021-03-23", "close": 45.18, "volume": 41255.0}, {"date": "2021-03-24", "close": 45.1, "volume": 61230.0}, {"date": "2021-03-25", "close": 45.33, "volume": 51644.0}, {"date": "2021-03-26", "close": 46.75, "volume": 39508.0}, {"date": "2021-03-29", "close": 46.69, "volume": 69440.0}, {"date": "2021-03-30", "close": 46.79, "volume": 37531.0}, {"date": "2021-03-31", "close": 46.39, "volume": 80200.0}, {"date": "2021-04-01", "close": 46.84, "volume": 27684.0}, {"date": "2021-04-05", "close": 47.49, "volume": 29613.0}, {"date": "2021-04-06", "close": 46.45, "volume": 38795.0}, {"date": "2021-04-07", "close": 46.06, "volume": 46421.0}, {"date": "2021-04-08", "close": 46.23, "volume": 66248.0}, {"date": "2021-04-09", "close": 45.3, "volume": 41191.0}, {"date": "2021-04-12", "close": 44.61, "volume": 41431.0}, {"date": "2021-04-13", "close": 44.55, "volume": 46235.0}, {"date": "2021-04-14", "close": 44.88, "volume": 54887.0}, {"date": "2021-04-15", "close": 45.12, "volume": 42999.0}, {"date": "2021-04-16", "close": 45.94, "volume": 27681.0}, {"date": "2021-04-19", "close": 45.5, "volume": 50340.0}, {"date": "2021-04-20", "close": 45.19, "volume": 31829.0}, {"date": "2021-04-21", "close": 44.56, "volume": 36659.0}, {"date": "2021-04-22", "close": 43.95, "volume": 32971.0}, {"date": "2021-04-23", "close": 44.38, "volume": 54602.0}, {"date": "2021-04-26", "close": 44.98, "volume": 42616.0}, {"date": "2021-04-27", "close": 45.01, "volume": 37233.0}, {"date": "2021-04-28", "close": 45.21, "volume": 47205.0}, {"date": "2021-04-29", "close": 45.56, "volume": 54215.0}, {"date": "2021-04-30", "close": 45.35, "volume": 78453.0}, {"date": "2021-05-03", "close": 46.28, "volume": 74976.0}, {"date": "2021-05-04", "close": 47.37, "volume": 110140.0}, {"date": "2021-05-05", "close": 47.54, "volume": 49154.0}, {"date": "2021-05-06", "close": 48.74, "volume": 68530.0}, {"date": "2021-05-07", "close": 47.02, "volume": 133179.0}, {"date": "2021-05-10", "close": 46.46, "volume": 72542.0}, {"date": "2021-05-11", "close": 45.79, "volume": 61625.0}, {"date": "2021-05-12", "close": 44.83, "volume": 59419.0}, {"date": "2021-05-13", "close": 46.47, "volume": 40752.0}, {"date": "2021-05-14", "close": 48.53, "volume": 47279.0}, {"date": "2021-05-17", "close": 47.79, "volume": 58553.0}, {"date": "2021-05-18", "close": 48.15, "volume": 80218.0}, {"date": "2021-05-19", "close": 47.83, "volume": 53318.0}, {"date": "2021-05-20", "close": 48.57, "volume": 49847.0}, {"date": "2021-05-21", "close": 48.99, "volume": 275378.0}, {"date": "2021-05-24", "close": 48.87, "volume": 63241.0}, {"date": "2021-05-25", "close": 49.15, "volume": 87026.0}, {"date": "2021-05-26", "close": 49.49, "volume": 36461.0}, {"date": "2021-05-27", "close": 49.28, "volume": 29592.0}, {"date": "2021-05-28", "close": 48.79, "volume": 29009.0}, {"date": "2021-06-01", "close": 48.84, "volume": 45156.0}, {"date": "2021-06-02", "close": 48.71, "volume": 28137.0}, {"date": "2021-06-03", "close": 48.5, "volume": 24761.0}, {"date": "2021-06-04", "close": 48.21, "volume": 33213.0}, {"date": "2021-06-07", "close": 47.68, "volume": 34620.0}, {"date": "2021-06-08", "close": 47.56, "volume": 44899.0}, {"date": "2021-06-09", "close": 47.67, "volume": 32137.0}, {"date": "2021-06-10", "close": 47.46, "volume": 21404.0}, {"date": "2021-06-11", "close": 47.87, "volume": 21455.0}, {"date": "2021-06-14", "close": 48.38, "volume": 34797.0}, {"date": "2021-06-15", "close": 48.97, "volume": 31792.0}, {"date": "2021-06-16", "close": 49.04, "volume": 32229.0}, {"date": "2021-06-17", "close": 48.49, "volume": 31027.0}, {"date": "2021-06-18", "close": 45.44, "volume": 165292.0}, {"date": "2021-06-21", "close": 45.92, "volume": 102724.0}, {"date": "2021-06-22", "close": 46.0, "volume": 34560.0}, {"date": "2021-06-23", "close": 46.08, "volume": 49844.0}, {"date": "2021-06-24", "close": 46.53, "volume": 20708.0}, {"date": "2021-06-25", "close": 47.01, "volume": 112639.0}, {"date": "2021-06-28", "close": 46.46, "volume": 30896.0}, {"date": "2021-06-29", "close": 46.19, "volume": 19867.0}, {"date": "2021-06-30", "close": 46.27, "volume": 24617.0}, {"date": "2021-07-01", "close": 46.3, "volume": 33300.0}, {"date": "2021-07-02", "close": 45.57, "volume": 15853.0}, {"date": "2021-07-06", "close": 44.75, "volume": 40996.0}, {"date": "2021-07-07", "close": 44.69, "volume": 43542.0}, {"date": "2021-07-08", "close": 43.87, "volume": 56531.0}, {"date": "2021-07-09", "close": 44.35, "volume": 21632.0}, {"date": "2021-07-12", "close": 44.24, "volume": 29363.0}, {"date": "2021-07-13", "close": 43.28, "volume": 29579.0}, {"date": "2021-07-14", "close": 43.9, "volume": 39163.0}, {"date": "2021-07-15", "close": 43.77, "volume": 26455.0}, {"date": "2021-07-16", "close": 43.29, "volume": 28654.0}, {"date": "2021-07-19", "close": 42.72, "volume": 40000.0}, {"date": "2021-07-20", "close": 43.49, "volume": 72093.0}, {"date": "2021-07-21", "close": 44.13, "volume": 27774.0}, {"date": "2021-07-22", "close": 44.06, "volume": 38509.0}, {"date": "2021-07-23", "close": 44.6, "volume": 40329.0}, {"date": "2021-07-26", "close": 45.28, "volume": 31168.0}, {"date": "2021-07-27", "close": 45.26, "volume": 23934.0}, {"date": "2021-07-28", "close": 45.41, "volume": 37569.0}, {"date": "2021-07-29", "close": 46.21, "volume": 39859.0}, {"date": "2021-07-30", "close": 47.56, "volume": 56551.0}, {"date": "2021-08-02", "close": 46.7, "volume": 35780.0}, {"date": "2021-08-03", "close": 46.99, "volume": 60316.0}, {"date": "2021-08-04", "close": 46.46, "volume": 34212.0}, {"date": "2021-08-05", "close": 46.92, "volume": 42713.0}, {"date": "2021-08-06", "close": 46.17, "volume": 57017.0}, {"date": "2021-08-09", "close": 46.21, "volume": 36581.0}, {"date": "2021-08-10", "close": 47.55, "volume": 32270.0}, {"date": "2021-08-11", "close": 47.9, "volume": 50021.0}, {"date": "2021-08-12", "close": 48.38, "volume": 54412.0}, {"date": "2021-08-13", "close": 47.22, "volume": 39977.0}, {"date": "2021-08-16", "close": 46.59, "volume": 62190.0}, {"date": "2021-08-17", "close": 45.8, "volume": 65200.0}, {"date": "2021-08-18", "close": 46.18, "volume": 48689.0}, {"date": "2021-08-19", "close": 45.41, "volume": 48379.0}, {"date": "2021-08-20", "close": 45.85, "volume": 250992.0}, {"date": "2021-08-23", "close": 46.49, "volume": 53170.0}, {"date": "2021-08-24", "close": 47.03, "volume": 26643.0}, {"date": "2021-08-25", "close": 48.29, "volume": 28920.0}, {"date": "2021-08-26", "close": 48.5, "volume": 42199.0}, {"date": "2021-08-27", "close": 49.15, "volume": 40070.0}, {"date": "2021-08-30", "close": 48.69, "volume": 22985.0}, {"date": "2021-08-31", "close": 48.41, "volume": 54354.0}, {"date": "2021-09-01", "close": 47.75, "volume": 26889.0}, {"date": "2021-09-02", "close": 47.72, "volume": 19897.0}, {"date": "2021-09-03", "close": 48.24, "volume": 37390.0}, {"date": "2021-09-07", "close": 48.01, "volume": 17821.0}, {"date": "2021-09-08", "close": 47.05, "volume": 25820.0}, {"date": "2021-09-09", "close": 46.28, "volume": 21429.0}, {"date": "2021-09-10", "close": 45.59, "volume": 22759.0}, {"date": "2021-09-13", "close": 45.76, "volume": 26137.0}, {"date": "2021-09-14", "close": 45.0, "volume": 29879.0}, {"date": "2021-09-15", "close": 45.31, "volume": 23053.0}, {"date": "2021-09-16", "close": 45.14, "volume": 23433.0}, {"date": "2021-09-17", "close": 45.35, "volume": 147130.0}, {"date": "2021-09-20", "close": 44.2, "volume": 22392.0}, {"date": "2021-09-21", "close": 44.18, "volume": 12572.0}, {"date": "2021-09-22", "close": 44.6, "volume": 15294.0}, {"date": "2021-09-23", "close": 45.24, "volume": 19029.0}, {"date": "2021-09-24", "close": 45.18, "volume": 20599.0}, {"date": "2021-09-27", "close": 45.58, "volume": 27459.0}, {"date": "2021-09-28", "close": 44.86, "volume": 22841.0}, {"date": "2021-09-29", "close": 44.74, "volume": 21596.0}, {"date": "2021-09-30", "close": 44.03, "volume": 34225.0}, {"date": "2021-10-01", "close": 45.32, "volume": 39252.0}, {"date": "2021-10-04", "close": 44.44, "volume": 36741.0}, {"date": "2021-10-05", "close": 44.79, "volume": 43990.0}, {"date": "2021-10-06", "close": 44.37, "volume": 32149.0}, {"date": "2021-10-07", "close": 45.54, "volume": 102221.0}, {"date": "2021-10-08", "close": 44.84, "volume": 15383.0}, {"date": "2021-10-11", "close": 44.24, "volume": 28274.0}, {"date": "2021-10-12", "close": 43.75, "volume": 24286.0}, {"date": "2021-10-13", "close": 43.72, "volume": 21081.0}, {"date": "2021-10-14", "close": 44.44, "volume": 34387.0}, {"date": "2021-10-15", "close": 44.2, "volume": 42565.0}, {"date": "2021-10-18", "close": 44.02, "volume": 21750.0}, {"date": "2021-10-19", "close": 43.9, "volume": 39534.0}, {"date": "2021-10-20", "close": 43.94, "volume": 25646.0}, {"date": "2021-10-21", "close": 43.91, "volume": 24702.0}, {"date": "2021-10-22", "close": 43.5, "volume": 24022.0}, {"date": "2021-10-25", "close": 44.11, "volume": 59644.0}, {"date": "2021-10-26", "close": 43.86, "volume": 33783.0}, {"date": "2021-10-27", "close": 43.0, "volume": 44718.0}, {"date": "2021-10-28", "close": 44.18, "volume": 40453.0}, {"date": "2021-10-29", "close": 46.05, "volume": 64580.0}, {"date": "2021-11-01", "close": 46.31, "volume": 56033.0}, {"date": "2021-11-02", "close": 47.27, "volume": 36332.0}, {"date": "2021-11-03", "close": 46.96, "volume": 84426.0}, {"date": "2021-11-04", "close": 46.82, "volume": 63276.0}, {"date": "2021-11-05", "close": 50.21, "volume": 60991.0}, {"date": "2021-11-08", "close": 48.42, "volume": 87784.0}, {"date": "2021-11-09", "close": 47.85, "volume": 71850.0}, {"date": "2021-11-10", "close": 48.77, "volume": 112347.0}, {"date": "2021-11-11", "close": 48.68, "volume": 30314.0}, {"date": "2021-11-12", "close": 49.24, "volume": 36768.0}, {"date": "2021-11-15", "close": 48.68, "volume": 39090.0}, {"date": "2021-11-16", "close": 49.67, "volume": 57504.0}, {"date": "2021-11-17", "close": 46.46, "volume": 53513.0}, {"date": "2021-11-18", "close": 46.57, "volume": 52964.0}, {"date": "2021-11-19", "close": 47.35, "volume": 279231.0}, {"date": "2021-11-22", "close": 48.07, "volume": 39362.0}, {"date": "2021-11-23", "close": 47.63, "volume": 58734.0}, {"date": "2021-11-24", "close": 47.64, "volume": 36112.0}, {"date": "2021-11-26", "close": 45.26, "volume": 23178.0}, {"date": "2021-11-29", "close": 44.66, "volume": 41176.0}, {"date": "2021-11-30", "close": 43.84, "volume": 74044.0}, {"date": "2021-12-01", "close": 43.75, "volume": 69567.0}, {"date": "2021-12-02", "close": 44.2, "volume": 49620.0}, {"date": "2021-12-03", "close": 43.92, "volume": 28819.0}, {"date": "2021-12-06", "close": 45.52, "volume": 32922.0}, {"date": "2021-12-07", "close": 45.73, "volume": 31990.0}, {"date": "2021-12-08", "close": 45.62, "volume": 26227.0}, {"date": "2021-12-09", "close": 44.56, "volume": 18962.0}, {"date": "2021-12-10", "close": 44.5, "volume": 16994.0}, {"date": "2021-12-13", "close": 44.18, "volume": 68573.0}, {"date": "2021-12-14", "close": 43.8, "volume": 49497.0}, {"date": "2021-12-15", "close": 45.01, "volume": 58106.0}, {"date": "2021-12-16", "close": 44.43, "volume": 46756.0}, {"date": "2021-12-17", "close": 44.36, "volume": 172640.0}, {"date": "2021-12-20", "close": 42.74, "volume": 85326.0}, {"date": "2021-12-21", "close": 43.52, "volume": 58954.0}, {"date": "2021-12-22", "close": 43.49, "volume": 35591.0}, {"date": "2021-12-23", "close": 44.14, "volume": 80389.0}, {"date": "2021-12-27", "close": 44.58, "volume": 19236.0}, {"date": "2021-12-28", "close": 44.19, "volume": 51481.0}, {"date": "2021-12-29", "close": 44.33, "volume": 35661.0}, {"date": "2021-12-30", "close": 43.56, "volume": 57214.0}, {"date": "2021-12-31", "close": 43.13, "volume": 25638.0}, {"date": "2022-01-03", "close": 43.5, "volume": 29676.0}, {"date": "2022-01-04", "close": 43.57, "volume": 30704.0}, {"date": "2022-01-05", "close": 42.6, "volume": 36503.0}, {"date": "2022-01-06", "close": 42.18, "volume": 25204.0}, {"date": "2022-01-07", "close": 41.5, "volume": 31157.0}, {"date": "2022-01-10", "close": 41.69, "volume": 25034.0}, {"date": "2022-01-11", "close": 41.73, "volume": 30297.0}, {"date": "2022-01-12", "close": 41.1, "volume": 33991.0}, {"date": "2022-01-13", "close": 40.99, "volume": 18667.0}, {"date": "2022-01-14", "close": 41.14, "volume": 33622.0}, {"date": "2022-01-18", "close": 40.53, "volume": 30541.0}, {"date": "2022-01-19", "close": 40.91, "volume": 53589.0}, {"date": "2022-01-20", "close": 40.78, "volume": 50035.0}, {"date": "2022-01-21", "close": 41.64, "volume": 72481.0}, {"date": "2022-01-24", "close": 43.74, "volume": 83343.0}, {"date": "2022-01-25", "close": 43.0, "volume": 60467.0}, {"date": "2022-01-26", "close": 42.4, "volume": 34782.0}, {"date": "2022-01-27", "close": 42.21, "volume": 35729.0}, {"date": "2022-01-28", "close": 43.7, "volume": 41114.0}, {"date": "2022-01-31", "close": 43.35, "volume": 49357.0}, {"date": "2022-02-01", "close": 43.16, "volume": 37190.0}, {"date": "2022-02-02", "close": 43.39, "volume": 43858.0}, {"date": "2022-02-03", "close": 43.21, "volume": 41766.0}, {"date": "2022-02-04", "close": 43.3, "volume": 27229.0}, {"date": "2022-02-07", "close": 43.06, "volume": 26645.0}, {"date": "2022-02-08", "close": 49.9, "volume": 98718.0}, {"date": "2022-02-09", "close": 50.36, "volume": 68782.0}, {"date": "2022-02-10", "close": 48.9, "volume": 68917.0}, {"date": "2022-02-11", "close": 48.0, "volume": 47592.0}, {"date": "2022-02-14", "close": 48.52, "volume": 60671.0}, {"date": "2022-02-15", "close": 49.98, "volume": 51171.0}, {"date": "2022-02-16", "close": 49.92, "volume": 36089.0}, {"date": "2022-02-17", "close": 49.09, "volume": 39919.0}, {"date": "2022-02-18", "close": 49.12, "volume": 46476.0}, {"date": "2022-02-22", "close": 48.63, "volume": 51372.0}, {"date": "2022-02-23", "close": 47.8, "volume": 37498.0}, {"date": "2022-02-24", "close": 47.98, "volume": 61004.0}, {"date": "2022-02-25", "close": 48.5, "volume": 38442.0}, {"date": "2022-02-28", "close": 48.79, "volume": 65228.0}, {"date": "2022-03-01", "close": 48.31, "volume": 57221.0}, {"date": "2022-03-02", "close": 50.14, "volume": 26921.0}, {"date": "2022-03-03", "close": 50.24, "volume": 34314.0}, {"date": "2022-03-04", "close": 51.01, "volume": 45757.0}, {"date": "2022-03-07", "close": 50.65, "volume": 30369.0}, {"date": "2022-03-08", "close": 50.07, "volume": 27623.0}, {"date": "2022-03-09", "close": 51.26, "volume": 26953.0}, {"date": "2022-03-10", "close": 51.2, "volume": 26376.0}, {"date": "2022-03-11", "close": 50.8, "volume": 30343.0}, {"date": "2022-03-14", "close": 50.56, "volume": 29092.0}, {"date": "2022-03-15", "close": 51.22, "volume": 26936.0}, {"date": "2022-03-16", "close": 51.88, "volume": 36909.0}, {"date": "2022-03-17", "close": 52.7, "volume": 22922.0}, {"date": "2022-03-18", "close": 52.75, "volume": 80399.0}, {"date": "2022-03-21", "close": 52.82, "volume": 38353.0}, {"date": "2022-03-22", "close": 53.03, "volume": 20895.0}, {"date": "2022-03-23", "close": 52.02, "volume": 21148.0}, {"date": "2022-03-24", "close": 51.57, "volume": 18493.0}, {"date": "2022-03-25", "close": 52.59, "volume": 31289.0}, {"date": "2022-03-28", "close": 52.71, "volume": 29380.0}, {"date": "2022-03-29", "close": 54.42, "volume": 60021.0}, {"date": "2022-03-30", "close": 53.64, "volume": 39400.0}, {"date": "2022-03-31", "close": 52.39, "volume": 69727.0}, {"date": "2022-04-01", "close": 54.31, "volume": 58008.0}, {"date": "2022-04-04", "close": 53.34, "volume": 41579.0}, {"date": "2022-04-05", "close": 52.33, "volume": 35431.0}, {"date": "2022-04-06", "close": 52.63, "volume": 42081.0}, {"date": "2022-04-07", "close": 53.36, "volume": 60922.0}, {"date": "2022-04-08", "close": 52.2, "volume": 75824.0}, {"date": "2022-04-11", "close": 52.93, "volume": 53706.0}, {"date": "2022-04-12", "close": 52.51, "volume": 48115.0}, {"date": "2022-04-13", "close": 52.84, "volume": 43396.0}, {"date": "2022-04-14", "close": 52.7, "volume": 39885.0}, {"date": "2022-04-18", "close": 52.0, "volume": 28001.0}, {"date": "2022-04-19", "close": 51.96, "volume": 41917.0}, {"date": "2022-04-20", "close": 52.5, "volume": 63347.0}, {"date": "2022-04-21", "close": 52.49, "volume": 51434.0}, {"date": "2022-04-22", "close": 50.06, "volume": 50921.0}, {"date": "2022-04-25", "close": 49.98, "volume": 45359.0}, {"date": "2022-04-26", "close": 48.92, "volume": 56733.0}, {"date": "2022-04-27", "close": 48.95, "volume": 30367.0}, {"date": "2022-04-28", "close": 50.04, "volume": 45329.0}, {"date": "2022-04-29", "close": 49.49, "volume": 52273.0}, {"date": "2022-05-02", "close": 49.8, "volume": 57377.0}, {"date": "2022-05-03", "close": 48.85, "volume": 57891.0}, {"date": "2022-05-04", "close": 49.9, "volume": 52702.0}, {"date": "2022-05-05", "close": 49.15, "volume": 38734.0}, {"date": "2022-05-06", "close": 48.13, "volume": 61913.0}, {"date": "2022-05-09", "close": 47.65, "volume": 62569.0}, {"date": "2022-05-10", "close": 46.83, "volume": 53032.0}, {"date": "2022-05-11", "close": 46.15, "volume": 48919.0}, {"date": "2022-05-12", "close": 45.59, "volume": 51582.0}, {"date": "2022-05-13", "close": 46.36, "volume": 60556.0}, {"date": "2022-05-16", "close": 46.54, "volume": 89093.0}, {"date": "2022-05-17", "close": 46.84, "volume": 44632.0}, {"date": "2022-05-18", "close": 45.74, "volume": 66032.0}, {"date": "2022-05-19", "close": 45.03, "volume": 58288.0}, {"date": "2022-05-20", "close": 44.26, "volume": 42891.0}, {"date": "2022-05-23", "close": 43.56, "volume": 34269.0}, {"date": "2022-05-24", "close": 43.51, "volume": 58468.0}, {"date": "2022-05-25", "close": 43.56, "volume": 36376.0}, {"date": "2022-05-26", "close": 43.97, "volume": 45252.0}, {"date": "2022-05-27", "close": 44.61, "volume": 25075.0}, {"date": "2022-05-31", "close": 44.71, "volume": 78300.0}, {"date": "2022-06-01", "close": 45.45, "volume": 66388.0}, {"date": "2022-06-02", "close": 45.5, "volume": 40170.0}, {"date": "2022-06-03", "close": 45.54, "volume": 54250.0}, {"date": "2022-06-06", "close": 45.8, "volume": 60998.0}, {"date": "2022-06-07", "close": 46.46, "volume": 56039.0}, {"date": "2022-06-08", "close": 44.84, "volume": 46735.0}, {"date": "2022-06-09", "close": 44.7, "volume": 36178.0}, {"date": "2022-06-10", "close": 44.22, "volume": 40186.0}, {"date": "2022-06-13", "close": 43.36, "volume": 70371.0}, {"date": "2022-06-14", "close": 43.95, "volume": 58134.0}, {"date": "2022-06-15", "close": 44.42, "volume": 55306.0}, {"date": "2022-06-16", "close": 43.76, "volume": 81053.0}, {"date": "2022-06-17", "close": 43.91, "volume": 242042.0}, {"date": "2022-06-21", "close": 44.34, "volume": 56123.0}, {"date": "2022-06-22", "close": 44.01, "volume": 46238.0}, {"date": "2022-06-23", "close": 43.62, "volume": 32997.0}, {"date": "2022-06-24", "close": 44.52, "volume": 79363.0}, {"date": "2022-06-27", "close": 44.84, "volume": 31890.0}, {"date": "2022-06-28", "close": 43.94, "volume": 36608.0}, {"date": "2022-06-29", "close": 43.73, "volume": 34591.0}, {"date": "2022-06-30", "close": 44.05, "volume": 51078.0}, {"date": "2022-07-01", "close": 44.08, "volume": 42415.0}, {"date": "2022-07-05", "close": 43.91, "volume": 70908.0}, {"date": "2022-07-06", "close": 42.96, "volume": 38549.0}, {"date": "2022-07-07", "close": 43.17, "volume": 37830.0}, {"date": "2022-07-08", "close": 43.82, "volume": 36056.0}, {"date": "2022-07-11", "close": 43.83, "volume": 24604.0}, {"date": "2022-07-12", "close": 43.49, "volume": 43315.0}, {"date": "2022-07-13", "close": 43.24, "volume": 30641.0}, {"date": "2022-07-14", "close": 43.25, "volume": 69079.0}, {"date": "2022-07-15", "close": 44.07, "volume": 55304.0}, {"date": "2022-07-18", "close": 44.32, "volume": 36214.0}, {"date": "2022-07-19", "close": 45.75, "volume": 44734.0}, {"date": "2022-07-20", "close": 46.72, "volume": 46574.0}, {"date": "2022-07-21", "close": 46.78, "volume": 24769.0}, {"date": "2022-07-22", "close": 45.76, "volume": 27433.0}, {"date": "2022-07-25", "close": 45.94, "volume": 20123.0}, {"date": "2022-07-26", "close": 46.81, "volume": 30028.0}, {"date": "2022-07-27", "close": 47.61, "volume": 35958.0}, {"date": "2022-07-28", "close": 47.79, "volume": 35342.0}, {"date": "2022-07-29", "close": 47.43, "volume": 53026.0}, {"date": "2022-08-01", "close": 48.16, "volume": 44403.0}, {"date": "2022-08-02", "close": 47.32, "volume": 20189.0}, {"date": "2022-08-03", "close": 46.9, "volume": 55974.0}, {"date": "2022-08-04", "close": 45.91, "volume": 53095.0}, {"date": "2022-08-05", "close": 48.08, "volume": 59168.0}, {"date": "2022-08-08", "close": 49.05, "volume": 44005.0}, {"date": "2022-08-09", "close": 48.3, "volume": 49848.0}, {"date": "2022-08-10", "close": 48.59, "volume": 57056.0}, {"date": "2022-08-11", "close": 49.05, "volume": 21506.0}, {"date": "2022-08-12", "close": 50.26, "volume": 37319.0}, {"date": "2022-08-15", "close": 50.15, "volume": 62411.0}, {"date": "2022-08-16", "close": 51.12, "volume": 35329.0}, {"date": "2022-08-17", "close": 51.11, "volume": 25241.0}, {"date": "2022-08-18", "close": 52.84, "volume": 40392.0}, {"date": "2022-08-19", "close": 52.38, "volume": 25577.0}, {"date": "2022-08-22", "close": 51.75, "volume": 35654.0}, {"date": "2022-08-23", "close": 51.02, "volume": 24925.0}, {"date": "2022-08-24", "close": 50.79, "volume": 23033.0}, {"date": "2022-08-25", "close": 52.03, "volume": 38955.0}, {"date": "2022-08-26", "close": 50.51, "volume": 50665.0}, {"date": "2022-08-29", "close": 50.39, "volume": 19100.0}, {"date": "2022-08-30", "close": 49.98, "volume": 31817.0}, {"date": "2022-08-31", "close": 49.68, "volume": 110757.0}, {"date": "2022-09-01", "close": 48.09, "volume": 37619.0}, {"date": "2022-09-02", "close": 47.95, "volume": 27036.0}, {"date": "2022-09-06", "close": 47.48, "volume": 43012.0}, {"date": "2022-09-07", "close": 47.97, "volume": 37001.0}, {"date": "2022-09-08", "close": 47.71, "volume": 19918.0}, {"date": "2022-09-09", "close": 48.11, "volume": 26345.0}, {"date": "2022-09-12", "close": 48.75, "volume": 35764.0}, {"date": "2022-09-13", "close": 47.01, "volume": 32286.0}, {"date": "2022-09-14", "close": 46.4, "volume": 44876.0}, {"date": "2022-09-15", "close": 45.61, "volume": 38151.0}, {"date": "2022-09-16", "close": 45.38, "volume": 85388.0}, {"date": "2022-09-19", "close": 46.27, "volume": 30239.0}, {"date": "2022-09-20", "close": 45.94, "volume": 31678.0}, {"date": "2022-09-21", "close": 45.7, "volume": 24307.0}, {"date": "2022-09-22", "close": 45.565, "volume": 34296.0}, {"date": "2022-09-23", "close": 44.65, "volume": 40018.0}, {"date": "2022-09-26", "close": 44.62, "volume": 53944.0}, {"date": "2022-09-27", "close": 44.8, "volume": 26282.0}, {"date": "2022-09-28", "close": 45.56, "volume": 35499.0}, {"date": "2022-09-29", "close": 45.39, "volume": 26200.0}, {"date": "2022-09-30", "close": 45.09, "volume": 32473.0}, {"date": "2022-10-03", "close": 46.21, "volume": 32147.0}, {"date": "2022-10-04", "close": 47.46, "volume": 30239.0}, {"date": "2022-10-05", "close": 46.8, "volume": 27425.0}, {"date": "2022-10-06", "close": 46.82, "volume": 25968.0}, {"date": "2022-10-07", "close": 45.05, "volume": 51551.0}, {"date": "2022-10-10", "close": 45.45, "volume": 20466.0}, {"date": "2022-10-11", "close": 45.48, "volume": 32018.0}, {"date": "2022-10-12", "close": 45.45, "volume": 19225.0}, {"date": "2022-10-13", "close": 46.87, "volume": 32598.0}, {"date": "2022-10-14", "close": 46.01, "volume": 29241.0}, {"date": "2022-10-17", "close": 47.32, "volume": 31063.0}, {"date": "2022-10-18", "close": 47.58, "volume": 32168.0}, {"date": "2022-10-19", "close": 47.18, "volume": 35569.0}, {"date": "2022-10-20", "close": 47.25, "volume": 36652.0}, {"date": "2022-10-21", "close": 49.33, "volume": 32033.0}, {"date": "2022-10-24", "close": 50.76, "volume": 46467.0}, {"date": "2022-10-25", "close": 51.85, "volume": 31805.0}, {"date": "2022-10-26", "close": 51.71, "volume": 27864.0}, {"date": "2022-10-27", "close": 51.26, "volume": 71626.0}, {"date": "2022-10-28", "close": 52.35, "volume": 50041.0}, {"date": "2022-10-31", "close": 53.14, "volume": 55798.0}, {"date": "2022-11-01", "close": 53.05, "volume": 26694.0}, {"date": "2022-11-02", "close": 51.88, "volume": 35185.0}, {"date": "2022-11-03", "close": 51.74, "volume": 26353.0}, {"date": "2022-11-04", "close": 48.06, "volume": 55423.0}, {"date": "2022-11-07", "close": 49.79, "volume": 54923.0}, {"date": "2022-11-08", "close": 49.11, "volume": 37397.0}, {"date": "2022-11-09", "close": 48.54, "volume": 26663.0}, {"date": "2022-11-10", "close": 50.81, "volume": 97400.0}, {"date": "2022-11-11", "close": 50.81, "volume": 35511.0}, {"date": "2022-11-14", "close": 50.91, "volume": 24915.0}, {"date": "2022-11-15", "close": 52.31, "volume": 62134.0}, {"date": "2022-11-16", "close": 52.81, "volume": 52445.0}, {"date": "2022-11-17", "close": 53.26, "volume": 36280.0}, {"date": "2022-11-18", "close": 53.93, "volume": 71695.0}, {"date": "2022-11-21", "close": 54.13, "volume": 61957.0}, {"date": "2022-11-22", "close": 55.2, "volume": 58600.0}, {"date": "2022-11-23", "close": 55.77, "volume": 24797.0}, {"date": "2022-11-25", "close": 55.57, "volume": 22321.0}, {"date": "2022-11-28", "close": 53.88, "volume": 40762.0}, {"date": "2022-11-29", "close": 54.54, "volume": 68283.0}, {"date": "2022-11-30", "close": 55.55, "volume": 83374.0}, {"date": "2022-12-01", "close": 55.58, "volume": 34155.0}, {"date": "2022-12-02", "close": 54.75, "volume": 37871.0}, {"date": "2022-12-05", "close": 53.68, "volume": 41747.0}, {"date": "2022-12-06", "close": 53.0, "volume": 42790.0}, {"date": "2022-12-07", "close": 52.1, "volume": 45342.0}, {"date": "2022-12-08", "close": 49.72, "volume": 52039.0}, {"date": "2022-12-09", "close": 50.89, "volume": 29913.0}, {"date": "2022-12-12", "close": 50.96, "volume": 47755.0}, {"date": "2022-12-13", "close": 51.52, "volume": 122625.0}, {"date": "2022-12-14", "close": 50.62, "volume": 54183.0}, {"date": "2022-12-15", "close": 48.97, "volume": 59422.0}, {"date": "2022-12-16", "close": 48.42, "volume": 194911.0}, {"date": "2022-12-19", "close": 48.7, "volume": 57860.0}, {"date": "2022-12-20", "close": 48.77, "volume": 54396.0}, {"date": "2022-12-21", "close": 49.32, "volume": 87170.0}, {"date": "2022-12-22", "close": 47.74, "volume": 78430.0}, {"date": "2022-12-23", "close": 47.71, "volume": 44402.0}, {"date": "2022-12-27", "close": 47.52, "volume": 49504.0}, {"date": "2022-12-28", "close": 45.98, "volume": 31627.0}, {"date": "2022-12-29", "close": 47.27, "volume": 43990.0}, {"date": "2022-12-30", "close": 46.9, "volume": 50979.0}, {"date": "2023-01-03", "close": 50.29, "volume": 144521.0}, {"date": "2023-01-04", "close": 47.41, "volume": 113858.0}, {"date": "2023-01-05", "close": 46.5, "volume": 75814.0}, {"date": "2023-01-06", "close": 47.17, "volume": 52087.0}, {"date": "2023-01-09", "close": 46.81, "volume": 42349.0}, {"date": "2023-01-10", "close": 47.55, "volume": 40997.0}, {"date": "2023-01-11", "close": 48.19, "volume": 42068.0}, {"date": "2023-01-12", "close": 48.9, "volume": 31127.0}, {"date": "2023-01-13", "close": 49.76, "volume": 24452.0}, {"date": "2023-01-17", "close": 50.0, "volume": 29359.0}, {"date": "2023-01-18", "close": 49.98, "volume": 32942.0}, {"date": "2023-01-19", "close": 49.78, "volume": 34141.0}, {"date": "2023-01-20", "close": 49.87, "volume": 37215.0}, {"date": "2023-01-23", "close": 49.55, "volume": 19069.0}, {"date": "2023-01-24", "close": 48.92, "volume": 26952.0}, {"date": "2023-01-25", "close": 48.41, "volume": 52477.0}, {"date": "2023-01-26", "close": 48.4, "volume": 39517.0}, {"date": "2023-01-27", "close": 47.98, "volume": 36604.0}, {"date": "2023-01-30", "close": 48.13, "volume": 46570.0}, {"date": "2023-01-31", "close": 49.03, "volume": 98616.0}, {"date": "2023-02-01", "close": 49.63, "volume": 138525.0}, {"date": "2023-02-02", "close": 51.39, "volume": 49834.0}, {"date": "2023-02-03", "close": 51.67, "volume": 70846.0}, {"date": "2023-02-06", "close": 48.34, "volume": 96288.0}, {"date": "2023-02-07", "close": 48.67, "volume": 70845.0}, {"date": "2023-02-08", "close": 48.44, "volume": 77087.0}, {"date": "2023-02-09", "close": 48.31, "volume": 135711.0}, {"date": "2023-02-10", "close": 41.55, "volume": 207190.0}, {"date": "2023-02-13", "close": 42.27, "volume": 107970.0}, {"date": "2023-02-14", "close": 41.88, "volume": 87368.0}, {"date": "2023-02-15", "close": 42.02, "volume": 62618.0}, {"date": "2023-02-16", "close": 43.53, "volume": 103469.0}, {"date": "2023-02-17", "close": 43.45, "volume": 52792.0}, {"date": "2023-02-21", "close": 42.98, "volume": 78842.0}, {"date": "2023-02-22", "close": 43.49, "volume": 87037.0}, {"date": "2023-02-23", "close": 43.16, "volume": 45758.0}, {"date": "2023-02-24", "close": 42.99, "volume": 86900.0}, {"date": "2023-02-27", "close": 43.28, "volume": 35116.0}, {"date": "2023-02-28", "close": 43.8, "volume": 92196.0}, {"date": "2023-03-01", "close": 43.87, "volume": 44578.0}, {"date": "2023-03-02", "close": 44.42, "volume": 39126.0}, {"date": "2023-03-03", "close": 44.66, "volume": 72653.0}, {"date": "2023-03-06", "close": 43.89, "volume": 80893.0}, {"date": "2023-03-07", "close": 42.82, "volume": 45050.0}, {"date": "2023-03-08", "close": 42.77, "volume": 37986.0}, {"date": "2023-03-09", "close": 43.24, "volume": 44117.0}, {"date": "2023-03-10", "close": 42.95, "volume": 54764.0}, {"date": "2023-03-13", "close": 41.8, "volume": 56731.0}, {"date": "2023-03-14", "close": 42.72, "volume": 55399.0}, {"date": "2023-03-15", "close": 42.73, "volume": 61903.0}, {"date": "2023-03-16", "close": 43.35, "volume": 46199.0}, {"date": "2023-03-17", "close": 42.67, "volume": 165814.0}, {"date": "2023-03-20", "close": 42.73, "volume": 55485.0}, {"date": "2023-03-21", "close": 43.41, "volume": 50355.0}, {"date": "2023-03-22", "close": 42.66, "volume": 42680.0}, {"date": "2023-03-23", "close": 42.61, "volume": 42838.0}, {"date": "2023-03-24", "close": 42.89, "volume": 33300.0}, {"date": "2023-03-27", "close": 43.34, "volume": 41235.0}, {"date": "2023-03-28", "close": 43.34, "volume": 70494.0}, {"date": "2023-03-29", "close": 43.76, "volume": 39590.0}, {"date": "2023-03-30", "close": 44.02, "volume": 33572.0}, {"date": "2023-03-31", "close": 44.96, "volume": 75507.0}, {"date": "2023-04-03", "close": 44.72, "volume": 135548.0}, {"date": "2023-04-04", "close": 44.76, "volume": 41173.0}, {"date": "2023-04-05", "close": 44.89, "volume": 33352.0}, {"date": "2023-04-06", "close": 44.79, "volume": 48250.0}, {"date": "2023-04-10", "close": 44.53, "volume": 83860.0}, {"date": "2023-04-11", "close": 44.86, "volume": 44196.0}, {"date": "2023-04-12", "close": 44.74, "volume": 25892.0}, {"date": "2023-04-13", "close": 45.54, "volume": 29996.0}, {"date": "2023-04-14", "close": 45.29, "volume": 44603.0}, {"date": "2023-04-17", "close": 45.11, "volume": 38208.0}, {"date": "2023-04-18", "close": 44.92, "volume": 42999.0}, {"date": "2023-04-19", "close": 42.44, "volume": 128876.0}, {"date": "2023-04-20", "close": 42.7, "volume": 65289.0}, {"date": "2023-04-21", "close": 40.59, "volume": 117022.0}, {"date": "2023-04-24", "close": 40.96, "volume": 84568.0}, {"date": "2023-04-25", "close": 39.71, "volume": 64334.0}, {"date": "2023-04-26", "close": 39.52, "volume": 41936.0}, {"date": "2023-04-27", "close": 40.09, "volume": 36823.0}, {"date": "2023-04-28", "close": 40.27, "volume": 35945.0}, {"date": "2023-05-01", "close": 40.29, "volume": 52542.0}, {"date": "2023-05-02", "close": 39.4, "volume": 51346.0}, {"date": "2023-05-03", "close": 39.71, "volume": 49386.0}, {"date": "2023-05-04", "close": 39.6, "volume": 63260.0}, {"date": "2023-05-05", "close": 38.59, "volume": 82177.0}, {"date": "2023-05-08", "close": 38.89, "volume": 90953.0}, {"date": "2023-05-09", "close": 38.93, "volume": 60931.0}, {"date": "2023-05-10", "close": 40.62, "volume": 84394.0}, {"date": "2023-05-11", "close": 41.86, "volume": 60740.0}, {"date": "2023-05-12", "close": 42.12, "volume": 53285.0}, {"date": "2023-05-15", "close": 41.66, "volume": 51668.0}, {"date": "2023-05-16", "close": 42.13, "volume": 37230.0}, {"date": "2023-05-17", "close": 43.38, "volume": 55265.0}, {"date": "2023-05-18", "close": 43.96, "volume": 44019.0}, {"date": "2023-05-19", "close": 44.1, "volume": 127298.0}, {"date": "2023-05-22", "close": 44.7, "volume": 53193.0}, {"date": "2023-05-23", "close": 44.35, "volume": 61669.0}, {"date": "2023-05-24", "close": 43.72, "volume": 43428.0}, {"date": "2023-05-25", "close": 44.49, "volume": 79621.0}, {"date": "2023-05-26", "close": 45.77, "volume": 44825.0}, {"date": "2023-05-30", "close": 45.26, "volume": 57886.0}, {"date": "2023-05-31", "close": 44.97, "volume": 277187.0}, {"date": "2023-06-01", "close": 44.46, "volume": 75697.0}, {"date": "2023-06-02", "close": 46.25, "volume": 56058.0}, {"date": "2023-06-05", "close": 45.26, "volume": 44492.0}, {"date": "2023-06-06", "close": 46.19, "volume": 57236.0}, {"date": "2023-06-07", "close": 46.79, "volume": 78306.0}, {"date": "2023-06-08", "close": 45.845, "volume": 36467.0}, {"date": "2023-06-09", "close": 46.08, "volume": 32588.0}, {"date": "2023-06-12", "close": 46.51, "volume": 50618.0}, {"date": "2023-06-13", "close": 46.19, "volume": 72650.0}, {"date": "2023-06-14", "close": 45.89, "volume": 54718.0}, {"date": "2023-06-15", "close": 45.85, "volume": 56705.0}, {"date": "2023-06-16", "close": 45.73, "volume": 387237.0}, {"date": "2023-06-20", "close": 45.37, "volume": 51292.0}, {"date": "2023-06-21", "close": 45.86, "volume": 45058.0}, {"date": "2023-06-22", "close": 45.22, "volume": 42919.0}, {"date": "2023-06-23", "close": 44.22, "volume": 84664.0}, {"date": "2023-06-26", "close": 44.36, "volume": 41083.0}, {"date": "2023-06-27", "close": 44.31, "volume": 34514.0}, {"date": "2023-06-28", "close": 44.42, "volume": 32599.0}, {"date": "2023-06-29", "close": 45.14, "volume": 34355.0}, {"date": "2023-06-30", "close": 45.1, "volume": 38433.0}, {"date": "2023-07-03", "close": 45.42, "volume": 22189.0}, {"date": "2023-07-05", "close": 44.95, "volume": 56013.0}, {"date": "2023-07-06", "close": 44.61, "volume": 47761.0}, {"date": "2023-07-07", "close": 44.43, "volume": 33900.0}, {"date": "2023-07-10", "close": 44.87, "volume": 35294.0}, {"date": "2023-07-11", "close": 45.4, "volume": 29497.0}, {"date": "2023-07-12", "close": 46.06, "volume": 34487.0}, {"date": "2023-07-13", "close": 46.02, "volume": 32582.0}, {"date": "2023-07-14", "close": 46.11, "volume": 22744.0}, {"date": "2023-07-17", "close": 45.81, "volume": 41755.0}, {"date": "2023-07-18", "close": 45.67, "volume": 34777.0}, {"date": "2023-07-19", "close": 46.56, "volume": 45218.0}, {"date": "2023-07-20", "close": 46.21, "volume": 25954.0}, {"date": "2023-07-21", "close": 46.04, "volume": 29866.0}, {"date": "2023-07-24", "close": 46.64, "volume": 30517.0}, {"date": "2023-07-25", "close": 47.52, "volume": 30002.0}, {"date": "2023-07-26", "close": 48.01, "volume": 41807.0}, {"date": "2023-07-27", "close": 47.7, "volume": 42003.0}, {"date": "2023-07-28", "close": 47.82, "volume": 33100.0}, {"date": "2023-07-31", "close": 48.41, "volume": 90090.0}, {"date": "2023-08-01", "close": 49.27, "volume": 59144.0}, {"date": "2023-08-02", "close": 49.57, "volume": 56691.0}, {"date": "2023-08-03", "close": 51.98, "volume": 65641.0}, {"date": "2023-08-04", "close": 52.07, "volume": 69369.0}, {"date": "2023-08-07", "close": 53.47, "volume": 84033.0}, {"date": "2023-08-08", "close": 53.98, "volume": 58255.0}, {"date": "2023-08-09", "close": 52.84, "volume": 70827.0}, {"date": "2023-08-10", "close": 52.06, "volume": 54337.0}, {"date": "2023-08-11", "close": 52.71, "volume": 44031.0}, {"date": "2023-08-14", "close": 51.41, "volume": 62424.0}, {"date": "2023-08-15", "close": 51.75, "volume": 75026.0}, {"date": "2023-08-16", "close": 51.96, "volume": 58978.0}, {"date": "2023-08-17", "close": 51.59, "volume": 38942.0}, {"date": "2023-08-18", "close": 52.37, "volume": 121424.0}, {"date": "2023-08-21", "close": 53.34, "volume": 52416.0}, {"date": "2023-08-22", "close": 52.88, "volume": 66004.0}, {"date": "2023-08-23", "close": 53.51, "volume": 49883.0}, {"date": "2023-08-24", "close": 52.54, "volume": 65713.0}, {"date": "2023-08-25", "close": 52.14, "volume": 30721.0}, {"date": "2023-08-28", "close": 52.42, "volume": 28563.0}, {"date": "2023-08-29", "close": 52.3, "volume": 33228.0}, {"date": "2023-08-30", "close": 52.43, "volume": 63160.0}, {"date": "2023-08-31", "close": 53.12, "volume": 81199.0}, {"date": "2023-09-01", "close": 53.8, "volume": 56234.0}, {"date": "2023-09-05", "close": 52.89, "volume": 66824.0}, {"date": "2023-09-06", "close": 54.46, "volume": 40994.0}, {"date": "2023-09-07", "close": 54.09, "volume": 74270.0}, {"date": "2023-09-08", "close": 54.26, "volume": 67952.0}, {"date": "2023-09-11", "close": 53.97, "volume": 59778.0}, {"date": "2023-09-12", "close": 53.41, "volume": 51158.0}, {"date": "2023-09-13", "close": 52.64, "volume": 57449.0}, {"date": "2023-09-14", "close": 53.8, "volume": 63095.0}, {"date": "2023-09-15", "close": 53.43, "volume": 475464.0}, {"date": "2023-09-18", "close": 53.58, "volume": 47726.0}, {"date": "2023-09-19", "close": 53.46, "volume": 64917.0}, {"date": "2023-09-20", "close": 53.37, "volume": 33370.0}, {"date": "2023-09-21", "close": 54.28, "volume": 39408.0}, {"date": "2023-09-22", "close": 53.86, "volume": 32949.0}, {"date": "2023-09-25", "close": 53.7, "volume": 37908.0}, {"date": "2023-09-26", "close": 52.45, "volume": 50450.0}, {"date": "2023-09-27", "close": 53.76, "volume": 45392.0}, {"date": "2023-09-28", "close": 54.33, "volume": 52137.0}, {"date": "2023-09-29", "close": 53.38, "volume": 47318.0}, {"date": "2023-10-02", "close": 54.125, "volume": 49969.0}, {"date": "2023-10-03", "close": 53.14, "volume": 37981.0}, {"date": "2023-10-04", "close": 53.54, "volume": 44871.0}, {"date": "2023-10-05", "close": 53.32, "volume": 54284.0}, {"date": "2023-10-06", "close": 54.37, "volume": 78600.0}, {"date": "2023-10-09", "close": 55.13, "volume": 41566.0}, {"date": "2023-10-10", "close": 55.55, "volume": 67909.0}, {"date": "2023-10-11", "close": 55.1, "volume": 26049.0}, {"date": "2023-10-12", "close": 54.6, "volume": 35063.0}, {"date": "2023-10-13", "close": 53.68, "volume": 58489.0}, {"date": "2023-10-16", "close": 53.75, "volume": 54760.0}, {"date": "2023-10-17", "close": 54.48, "volume": 51302.0}, {"date": "2023-10-18", "close": 54.26, "volume": 22338.0}, {"date": "2023-10-19", "close": 53.55, "volume": 35999.0}, {"date": "2023-10-20", "close": 52.86, "volume": 50152.0}, {"date": "2023-10-23", "close": 52.34, "volume": 52188.0}, {"date": "2023-10-24", "close": 52.39, "volume": 26606.0}, {"date": "2023-10-25", "close": 52.32, "volume": 23806.0}, {"date": "2023-10-26", "close": 52.67, "volume": 25123.0}, {"date": "2023-10-27", "close": 52.5, "volume": 33446.0}, {"date": "2023-10-30", "close": 52.92, "volume": 57146.0}, {"date": "2023-10-31", "close": 53.58, "volume": 75573.0}, {"date": "2023-11-01", "close": 53.72, "volume": 36741.0}, {"date": "2023-11-02", "close": 56.4, "volume": 75175.0}, {"date": "2023-11-03", "close": 59.65, "volume": 96053.0}, {"date": "2023-11-06", "close": 59.9, "volume": 61226.0}, {"date": "2023-11-07", "close": 60.08, "volume": 42337.0}, {"date": "2023-11-08", "close": 59.72, "volume": 35372.0}, {"date": "2023-11-09", "close": 58.73, "volume": 36858.0}, {"date": "2023-11-10", "close": 58.82, "volume": 59946.0}, {"date": "2023-11-13", "close": 58.21, "volume": 67523.0}, {"date": "2023-11-14", "close": 60.03, "volume": 74005.0}, {"date": "2023-11-15", "close": 60.25, "volume": 68585.0}, {"date": "2023-11-16", "close": 60.08, "volume": 36417.0}, {"date": "2023-11-17", "close": 60.48, "volume": 46263.0}, {"date": "2023-11-20", "close": 60.99, "volume": 66034.0}, {"date": "2023-11-21", "close": 61.11, "volume": 66038.0}, {"date": "2023-11-22", "close": 60.63, "volume": 32836.0}, {"date": "2023-11-24", "close": 60.31, "volume": 46668.0}, {"date": "2023-11-27", "close": 60.84, "volume": 60742.0}, {"date": "2023-11-28", "close": 59.66, "volume": 50462.0}, {"date": "2023-11-29", "close": 59.44, "volume": 48858.0}, {"date": "2023-11-30", "close": 59.63, "volume": 82802.0}, {"date": "2023-12-01", "close": 59.9, "volume": 69646.0}, {"date": "2023-12-04", "close": 61.79, "volume": 64290.0}, {"date": "2023-12-05", "close": 62.54, "volume": 78103.0}, {"date": "2023-12-06", "close": 62.78, "volume": 60364.0}, {"date": "2023-12-07", "close": 63.98, "volume": 49612.0}, {"date": "2023-12-08", "close": 65.21, "volume": 50409.0}, {"date": "2023-12-11", "close": 65.4, "volume": 59557.0}, {"date": "2023-12-12", "close": 65.97, "volume": 90958.0}, {"date": "2023-12-13", "close": 64.65, "volume": 183077.0}, {"date": "2023-12-14", "close": 66.52, "volume": 77869.0}, {"date": "2023-12-15", "close": 67.45, "volume": 267430.0}, {"date": "2023-12-18", "close": 66.9, "volume": 66567.0}, {"date": "2023-12-19", "close": 68.36, "volume": 75488.0}, {"date": "2023-12-20", "close": 68.69, "volume": 64604.0}, {"date": "2023-12-21", "close": 68.25, "volume": 73184.0}, {"date": "2023-12-22", "close": 68.25, "volume": 72098.0}, {"date": "2023-12-26", "close": 68.75, "volume": 80536.0}, {"date": "2023-12-27", "close": 68.5, "volume": 56694.0}, {"date": "2023-12-28", "close": 68.36, "volume": 46203.0}, {"date": "2023-12-29", "close": 67.21, "volume": 51437.0}, {"date": "2024-01-02", "close": 65.5, "volume": 63694.0}, {"date": "2024-01-03", "close": 64.5, "volume": 75988.0}, {"date": "2024-01-04", "close": 64.36, "volume": 42109.0}, {"date": "2024-01-05", "close": 63.57, "volume": 78645.0}, {"date": "2024-01-08", "close": 64.2, "volume": 74639.0}, {"date": "2024-01-09", "close": 63.91, "volume": 45134.0}, {"date": "2024-01-10", "close": 64.5, "volume": 59383.0}, {"date": "2024-01-11", "close": 63.75, "volume": 87196.0}, {"date": "2024-01-12", "close": 64.74, "volume": 107250.0}, {"date": "2024-01-16", "close": 63.35, "volume": 91878.0}, {"date": "2024-01-17", "close": 63.11, "volume": 63112.0}, {"date": "2024-01-18", "close": 63.58, "volume": 104033.0}, {"date": "2024-01-19", "close": 64.66, "volume": 114278.0}, {"date": "2024-01-22", "close": 66.92, "volume": 50055.0}, {"date": "2024-01-23", "close": 65.88, "volume": 124410.0}, {"date": "2024-01-24", "close": 66.27, "volume": 48513.0}, {"date": "2024-01-25", "close": 67.26, "volume": 58868.0}, {"date": "2024-01-26", "close": 65.9, "volume": 44043.0}, {"date": "2024-01-29", "close": 65.45, "volume": 58418.0}, {"date": "2024-01-30", "close": 66.01, "volume": 201645.0}, {"date": "2024-01-31", "close": 64.51, "volume": 110483.0}, {"date": "2024-02-01", "close": 66.06, "volume": 63488.0}, {"date": "2024-02-02", "close": 66.17, "volume": 51298.0}, {"date": "2024-02-05", "close": 65.2, "volume": 36427.0}, {"date": "2024-02-06", "close": 65.15, "volume": 45239.0}, {"date": "2024-02-07", "close": 64.4, "volume": 50570.0}, {"date": "2024-02-08", "close": 66.04, "volume": 79849.0}, {"date": "2024-02-09", "close": 67.39, "volume": 54608.0}, {"date": "2024-02-12", "close": 67.52, "volume": 90481.0}, {"date": "2024-02-13", "close": 64.13, "volume": 79776.0}, {"date": "2024-02-14", "close": 65.4, "volume": 117142.0}, {"date": "2024-02-15", "close": 69.59, "volume": 158374.0}, {"date": "2024-02-16", "close": 67.75, "volume": 157013.0}, {"date": "2024-02-20", "close": 67.04, "volume": 91480.0}, {"date": "2024-02-21", "close": 66.79, "volume": 56415.0}, {"date": "2024-02-22", "close": 68.7, "volume": 104266.0}, {"date": "2024-02-23", "close": 68.18, "volume": 33000.0}, {"date": "2024-02-26", "close": 69.35, "volume": 114143.0}, {"date": "2024-02-27", "close": 66.88, "volume": 51018.0}, {"date": "2024-02-28", "close": 66.21, "volume": 100834.0}, {"date": "2024-02-29", "close": 66.38, "volume": 85325.0}, {"date": "2024-03-01", "close": 66.62, "volume": 76048.0}, {"date": "2024-03-04", "close": 65.98, "volume": 46096.0}, {"date": "2024-03-05", "close": 65.74, "volume": 47268.0}, {"date": "2024-03-06", "close": 65.62, "volume": 46175.0}, {"date": "2024-03-07", "close": 65.41, "volume": 69992.0}, {"date": "2024-03-08", "close": 65.48, "volume": 57682.0}, {"date": "2024-03-11", "close": 65.42, "volume": 58474.0}, {"date": "2024-03-12", "close": 65.41, "volume": 41459.0}, {"date": "2024-03-13", "close": 64.9, "volume": 42008.0}, {"date": "2024-03-14", "close": 64.23, "volume": 40496.0}, {"date": "2024-03-15", "close": 64.33, "volume": 244209.0}, {"date": "2024-03-18", "close": 63.31, "volume": 52143.0}, {"date": "2024-03-19", "close": 64.53, "volume": 65006.0}, {"date": "2024-03-20", "close": 65.28, "volume": 74172.0}, {"date": "2024-03-21", "close": 65.39, "volume": 78623.0}, {"date": "2024-03-22", "close": 64.96, "volume": 43702.0}, {"date": "2024-03-25", "close": 64.61, "volume": 30260.0}, {"date": "2024-03-26", "close": 64.83, "volume": 45734.0}, {"date": "2024-03-27", "close": 65.74, "volume": 99956.0}, {"date": "2024-03-28", "close": 65.93, "volume": 83414.0}, {"date": "2024-04-01", "close": 65.53, "volume": 51649.0}, {"date": "2024-04-02", "close": 64.07, "volume": 77012.0}, {"date": "2024-04-03", "close": 65.53, "volume": 56673.0}, {"date": "2024-04-04", "close": 65.02, "volume": 55087.0}, {"date": "2024-04-05", "close": 65.58, "volume": 79688.0}, {"date": "2024-04-08", "close": 65.38, "volume": 35765.0}, {"date": "2024-04-09", "close": 65.11, "volume": 32840.0}, {"date": "2024-04-10", "close": 64.06, "volume": 49243.0}, {"date": "2024-04-11", "close": 64.66, "volume": 41105.0}, {"date": "2024-04-12", "close": 63.56, "volume": 54107.0}, {"date": "2024-04-15", "close": 62.64, "volume": 34458.0}, {"date": "2024-04-16", "close": 62.3, "volume": 34603.0}, {"date": "2024-04-17", "close": 61.82, "volume": 44931.0}, {"date": "2024-04-18", "close": 62.11, "volume": 49082.0}, {"date": "2024-04-19", "close": 62.82, "volume": 52903.0}, {"date": "2024-04-22", "close": 62.36, "volume": 61161.0}, {"date": "2024-04-23", "close": 65.04, "volume": 71380.0}, {"date": "2024-04-24", "close": 64.98, "volume": 50866.0}, {"date": "2024-04-25", "close": 64.43, "volume": 45209.0}, {"date": "2024-04-26", "close": 63.69, "volume": 42521.0}, {"date": "2024-04-29", "close": 63.38, "volume": 37635.0}, {"date": "2024-04-30", "close": 61.97, "volume": 65012.0}, {"date": "2024-05-01", "close": 61.96, "volume": 53093.0}, {"date": "2024-05-02", "close": 59.29, "volume": 101971.0}, {"date": "2024-05-03", "close": 61.17, "volume": 80042.0}, {"date": "2024-05-06", "close": 62.07, "volume": 74249.0}, {"date": "2024-05-07", "close": 62.56, "volume": 68323.0}, {"date": "2024-05-08", "close": 63.75, "volume": 79304.0}, {"date": "2024-05-09", "close": 64.69, "volume": 102675.0}, {"date": "2024-05-10", "close": 64.96, "volume": 74562.0}, {"date": "2024-05-13", "close": 65.1, "volume": 90761.0}, {"date": "2024-05-14", "close": 66.87, "volume": 54307.0}, {"date": "2024-05-15", "close": 68.22, "volume": 50874.0}, {"date": "2024-05-16", "close": 67.79, "volume": 57706.0}, {"date": "2024-05-17", "close": 67.99, "volume": 53017.0}, {"date": "2024-05-20", "close": 68.71, "volume": 51188.0}, {"date": "2024-05-21", "close": 69.31, "volume": 25361.0}, {"date": "2024-05-22", "close": 69.11, "volume": 63569.0}, {"date": "2024-05-23", "close": 67.61, "volume": 51548.0}, {"date": "2024-05-24", "close": 68.18, "volume": 33972.0}, {"date": "2024-05-28", "close": 67.39, "volume": 43983.0}, {"date": "2024-05-29", "close": 65.17, "volume": 42081.0}, {"date": "2024-05-30", "close": 65.95, "volume": 44944.0}, {"date": "2024-05-31", "close": 67.64, "volume": 91086.0}, {"date": "2024-06-03", "close": 68.31, "volume": 56747.0}, {"date": "2024-06-04", "close": 67.52, "volume": 45911.0}, {"date": "2024-06-05", "close": 67.99, "volume": 43119.0}, {"date": "2024-06-06", "close": 66.9, "volume": 53863.0}, {"date": "2024-06-07", "close": 65.08, "volume": 67061.0}, {"date": "2024-06-10", "close": 64.57, "volume": 52434.0}, {"date": "2024-06-11", "close": 63.84, "volume": 42744.0}, {"date": "2024-06-12", "close": 64.91, "volume": 92576.0}, {"date": "2024-06-13", "close": 63.6, "volume": 44234.0}, {"date": "2024-06-14", "close": 63.12, "volume": 58205.0}, {"date": "2024-06-17", "close": 64.14, "volume": 88977.0}, {"date": "2024-06-18", "close": 64.66, "volume": 105839.0}, {"date": "2024-06-20", "close": 64.04, "volume": 139111.0}, {"date": "2024-06-21", "close": 64.86, "volume": 472421.0}, {"date": "2024-06-24", "close": 63.89, "volume": 124268.0}, {"date": "2024-06-25", "close": 63.6, "volume": 52331.0}, {"date": "2024-06-26", "close": 64.38, "volume": 80020.0}, {"date": "2024-06-27", "close": 63.83, "volume": 52966.0}, {"date": "2024-06-28", "close": 64.2, "volume": 230969.0}, {"date": "2024-07-01", "close": 63.72, "volume": 61212.0}, {"date": "2024-07-02", "close": 64.05, "volume": 48963.0}, {"date": "2024-07-03", "close": 63.69, "volume": 37778.0}, {"date": "2024-07-05", "close": 62.92, "volume": 41892.0}, {"date": "2024-07-08", "close": 63.89, "volume": 56758.0}, {"date": "2024-07-09", "close": 62.1, "volume": 67888.0}, {"date": "2024-07-10", "close": 62.58, "volume": 53207.0}, {"date": "2024-07-11", "close": 64.06, "volume": 116616.0}, {"date": "2024-07-12", "close": 64.24, "volume": 70788.0}, {"date": "2024-07-15", "close": 64.71, "volume": 185392.0}, {"date": "2024-07-16", "close": 67.32, "volume": 136559.0}, {"date": "2024-07-17", "close": 67.09, "volume": 122074.0}, {"date": "2024-07-18", "close": 65.72, "volume": 98824.0}, {"date": "2024-07-19", "close": 64.81, "volume": 67541.0}, {"date": "2024-07-22", "close": 66.59, "volume": 131177.0}, {"date": "2024-07-23", "close": 68.32, "volume": 109763.0}, {"date": "2024-07-24", "close": 66.89, "volume": 60792.0}, {"date": "2024-07-25", "close": 67.35, "volume": 54057.0}, {"date": "2024-07-26", "close": 68.8, "volume": 61687.0}, {"date": "2024-07-29", "close": 68.02, "volume": 61952.0}, {"date": "2024-07-30", "close": 70.38, "volume": 109385.0}, {"date": "2024-07-31", "close": 71.57, "volume": 156946.0}, {"date": "2024-08-01", "close": 75.07, "volume": 158717.0}, {"date": "2024-08-02", "close": 72.72, "volume": 128661.0}, {"date": "2024-08-05", "close": 70.16, "volume": 144681.0}, {"date": "2024-08-06", "close": 69.76, "volume": 167189.0}, {"date": "2024-08-07", "close": 68.87, "volume": 128166.0}, {"date": "2024-08-08", "close": 69.37, "volume": 76721.0}, {"date": "2024-08-09", "close": 67.21, "volume": 77480.0}, {"date": "2024-08-12", "close": 66.93, "volume": 90150.0}, {"date": "2024-08-13", "close": 67.66, "volume": 66601.0}, {"date": "2024-08-14", "close": 66.53, "volume": 52530.0}, {"date": "2024-08-15", "close": 68.39, "volume": 149198.0}, {"date": "2024-08-16", "close": 68.89, "volume": 64211.0}, {"date": "2024-08-19", "close": 69.65, "volume": 59516.0}, {"date": "2024-08-20", "close": 69.5, "volume": 66430.0}, {"date": "2024-08-21", "close": 70.63, "volume": 79247.0}, {"date": "2024-08-22", "close": 69.73, "volume": 50025.0}, {"date": "2024-08-23", "close": 71.46, "volume": 55095.0}, {"date": "2024-08-26", "close": 71.24, "volume": 87703.0}, {"date": "2024-08-27", "close": 71.55, "volume": 55447.0}, {"date": "2024-08-28", "close": 72.08, "volume": 63161.0}, {"date": "2024-08-29", "close": 72.01, "volume": 75798.0}, {"date": "2024-08-30", "close": 73.08, "volume": 132315.0}, {"date": "2024-09-03", "close": 69.44, "volume": 82649.0}, {"date": "2024-09-04", "close": 69.84, "volume": 85853.0}, {"date": "2024-09-05", "close": 70.41, "volume": 84985.0}, {"date": "2024-09-06", "close": 69.16, "volume": 74923.0}, {"date": "2024-09-09", "close": 69.75, "volume": 98976.0}, {"date": "2024-09-10", "close": 69.92, "volume": 88166.0}, {"date": "2024-09-11", "close": 69.94, "volume": 76732.0}, {"date": "2024-09-12", "close": 70.9, "volume": 82894.0}, {"date": "2024-09-13", "close": 72.77, "volume": 81899.0}, {"date": "2024-09-16", "close": 74.33, "volume": 100765.0}, {"date": "2024-09-17", "close": 74.46, "volume": 76616.0}, {"date": "2024-09-18", "close": 73.84, "volume": 81324.0}, {"date": "2024-09-19", "close": 76.14, "volume": 96847.0}, {"date": "2024-09-20", "close": 75.9, "volume": 749715.0}, {"date": "2024-09-23", "close": 74.47, "volume": 126001.0}, {"date": "2024-09-24", "close": 73.94, "volume": 94914.0}, {"date": "2024-09-25", "close": 73.69, "volume": 176878.0}, {"date": "2024-09-26", "close": 76.54, "volume": 109673.0}, {"date": "2024-09-27", "close": 75.26, "volume": 89057.0}, {"date": "2024-09-30", "close": 75.43, "volume": 91557.0}, {"date": "2024-10-01", "close": 73.17, "volume": 78113.0}, {"date": "2024-10-02", "close": 73.03, "volume": 59612.0}, {"date": "2024-10-03", "close": 72.75, "volume": 61449.0}, {"date": "2024-10-04", "close": 73.57, "volume": 38159.0}, {"date": "2024-10-07", "close": 72.66, "volume": 79528.0}, {"date": "2024-10-08", "close": 73.7, "volume": 56562.0}, {"date": "2024-10-09", "close": 74.04, "volume": 54277.0}, {"date": "2024-10-10", "close": 72.92, "volume": 53698.0}, {"date": "2024-10-11", "close": 73.69, "volume": 29564.0}, {"date": "2024-10-14", "close": 73.94, "volume": 79920.0}, {"date": "2024-10-15", "close": 73.62, "volume": 78678.0}, {"date": "2024-10-16", "close": 74.65, "volume": 78145.0}, {"date": "2024-10-17", "close": 75.01, "volume": 43902.0}, {"date": "2024-10-18", "close": 73.63, "volume": 57752.0}, {"date": "2024-10-21", "close": 72.64, "volume": 63917.0}, {"date": "2024-10-22", "close": 71.77, "volume": 42419.0}, {"date": "2024-10-23", "close": 70.66, "volume": 47662.0}, {"date": "2024-10-24", "close": 70.22, "volume": 55136.0}, {"date": "2024-10-25", "close": 69.63, "volume": 44171.0}, {"date": "2024-10-28", "close": 69.62, "volume": 54739.0}, {"date": "2024-10-29", "close": 69.22, "volume": 48257.0}, {"date": "2024-10-30", "close": 67.35, "volume": 97601.0}, {"date": "2024-10-31", "close": 63.65, "volume": 112369.0}, {"date": "2024-11-01", "close": 64.88, "volume": 90947.0}, {"date": "2024-11-04", "close": 67.36, "volume": 116864.0}, {"date": "2024-11-05", "close": 68.11, "volume": 113405.0}, {"date": "2024-11-06", "close": 75.3, "volume": 127415.0}, {"date": "2024-11-07", "close": 73.5, "volume": 91636.0}, {"date": "2024-11-08", "close": 73.16, "volume": 96284.0}, {"date": "2024-11-11", "close": 72.99, "volume": 38343.0}, {"date": "2024-11-12", "close": 72.39, "volume": 77420.0}, {"date": "2024-11-13", "close": 71.79, "volume": 48387.0}, {"date": "2024-11-14", "close": 71.36, "volume": 86636.0}, {"date": "2024-11-15", "close": 70.15, "volume": 72653.0}, {"date": "2024-11-18", "close": 69.7, "volume": 61933.0}, {"date": "2024-11-19", "close": 69.89, "volume": 37179.0}, {"date": "2024-11-20", "close": 70.38, "volume": 59331.0}, {"date": "2024-11-21", "close": 71.73, "volume": 57707.0}, {"date": "2024-11-22", "close": 72.74, "volume": 56490.0}, {"date": "2024-11-25", "close": 73.51, "volume": 91470.0}, {"date": "2024-11-26", "close": 73.75, "volume": 65227.0}, {"date": "2024-11-27", "close": 73.05, "volume": 54514.0}, {"date": "2024-11-29", "close": 72.58, "volume": 42777.0}, {"date": "2024-12-02", "close": 75.45, "volume": 66653.0}, {"date": "2024-12-03", "close": 74.53, "volume": 65272.0}, {"date": "2024-12-04", "close": 74.14, "volume": 68223.0}, {"date": "2024-12-05", "close": 73.26, "volume": 62062.0}, {"date": "2024-12-06", "close": 73.505, "volume": 45782.0}, {"date": "2024-12-09", "close": 74.08, "volume": 52604.0}, {"date": "2024-12-10", "close": 73.79, "volume": 71691.0}, {"date": "2024-12-11", "close": 73.73, "volume": 61601.0}, {"date": "2024-12-12", "close": 73.62, "volume": 60685.0}, {"date": "2024-12-13", "close": 72.3, "volume": 88671.0}, {"date": "2024-12-16", "close": 74.55, "volume": 143545.0}, {"date": "2024-12-17", "close": 73.81, "volume": 93982.0}, {"date": "2024-12-18", "close": 70.5, "volume": 82912.0}, {"date": "2024-12-19", "close": 70.8, "volume": 63945.0}, {"date": "2024-12-20", "close": 69.0, "volume": 283969.0}, {"date": "2024-12-23", "close": 70.21, "volume": 59947.0}, {"date": "2024-12-24", "close": 69.62, "volume": 53209.0}, {"date": "2024-12-26", "close": 70.47, "volume": 47874.0}, {"date": "2024-12-27", "close": 69.47, "volume": 47804.0}, {"date": "2024-12-30", "close": 68.98, "volume": 54650.0}, {"date": "2024-12-31", "close": 69.27, "volume": 54972.0}, {"date": "2025-01-02", "close": 68.77, "volume": 57820.0}, {"date": "2025-01-03", "close": 69.34, "volume": 61266.0}, {"date": "2025-01-06", "close": 69.57, "volume": 65942.0}, {"date": "2025-01-07", "close": 69.59, "volume": 62084.0}, {"date": "2025-01-08", "close": 70.37, "volume": 52166.0}, {"date": "2025-01-10", "close": 69.22, "volume": 59058.0}, {"date": "2025-01-13", "close": 69.09, "volume": 64289.0}, {"date": "2025-01-14", "close": 70.13, "volume": 60843.0}, {"date": "2025-01-15", "close": 70.59, "volume": 86530.0}, {"date": "2025-01-16", "close": 70.77, "volume": 52036.0}, {"date": "2025-01-17", "close": 71.215, "volume": 71275.0}, {"date": "2025-01-21", "close": 72.39, "volume": 53520.0}, {"date": "2025-01-22", "close": 72.02, "volume": 50322.0}, {"date": "2025-01-23", "close": 72.77, "volume": 62559.0}, {"date": "2025-01-24", "close": 72.85, "volume": 69396.0}, {"date": "2025-01-27", "close": 72.25, "volume": 73311.0}, {"date": "2025-01-28", "close": 73.29, "volume": 63079.0}, {"date": "2025-01-29", "close": 73.61, "volume": 55035.0}, {"date": "2025-01-30", "close": 73.2, "volume": 83377.0}, {"date": "2025-01-31", "close": 74.22, "volume": 115165.0}, {"date": "2025-02-03", "close": 72.44, "volume": 65896.0}, {"date": "2025-02-04", "close": 72.8, "volume": 63257.0}, {"date": "2025-02-05", "close": 71.73, "volume": 146225.0}, {"date": "2025-02-06", "close": 63.975, "volume": 218872.0}, {"date": "2025-02-07", "close": 63.51, "volume": 120436.0}, {"date": "2025-02-10", "close": 64.96, "volume": 97610.0}, {"date": "2025-02-11", "close": 65.58, "volume": 85280.0}, {"date": "2025-02-12", "close": 64.23, "volume": 106869.0}, {"date": "2025-02-13", "close": 65.28, "volume": 116469.0}, {"date": "2025-02-14", "close": 65.69, "volume": 60279.0}, {"date": "2025-02-18", "close": 65.67, "volume": 106687.0}, {"date": "2025-02-19", "close": 65.3, "volume": 116226.0}, {"date": "2025-02-20", "close": 65.29, "volume": 104889.0}, {"date": "2025-02-21", "close": 65.03, "volume": 145429.0}, {"date": "2025-02-24", "close": 64.54, "volume": 132193.0}, {"date": "2025-02-25", "close": 63.92, "volume": 244961.0}, {"date": "2025-02-26", "close": 64.48, "volume": 203342.0}, {"date": "2025-02-27", "close": 62.64, "volume": 183876.0}, {"date": "2025-02-28", "close": 63.8, "volume": 134587.0}, {"date": "2025-03-03", "close": 63.3, "volume": 149391.0}, {"date": "2025-03-04", "close": 63.25, "volume": 133305.0}, {"date": "2025-03-05", "close": 64.19, "volume": 124607.0}, {"date": "2025-03-06", "close": 64.17, "volume": 147379.0}, {"date": "2025-03-07", "close": 63.68, "volume": 135857.0}, {"date": "2025-03-10", "close": 63.36, "volume": 145122.0}, {"date": "2025-03-11", "close": 62.81, "volume": 120125.0}, {"date": "2025-03-12", "close": 61.09, "volume": 116934.0}, {"date": "2025-03-13", "close": 59.79, "volume": 118168.0}, {"date": "2025-03-14", "close": 60.51, "volume": 133642.0}, {"date": "2025-03-17", "close": 60.13, "volume": 126924.0}, {"date": "2025-03-18", "close": 61.82, "volume": 176294.0}, {"date": "2025-03-19", "close": 62.67, "volume": 146469.0}, {"date": "2025-03-20", "close": 62.19, "volume": 123708.0}, {"date": "2025-03-21", "close": 61.62, "volume": 724004.0}, {"date": "2025-03-24", "close": 63.36, "volume": 208760.0}, {"date": "2025-03-25", "close": 62.54, "volume": 167615.0}, {"date": "2025-03-26", "close": 62.77, "volume": 93625.0}, {"date": "2025-03-27", "close": 62.83, "volume": 96841.0}, {"date": "2025-03-28", "close": 61.93, "volume": 116225.0}, {"date": "2025-03-31", "close": 62.42, "volume": 111165.0}, {"date": "2025-04-01", "close": 63.1, "volume": 120592.0}, {"date": "2025-04-02", "close": 63.97, "volume": 141453.0}, {"date": "2025-04-03", "close": 60.915, "volume": 130194.0}, {"date": "2025-04-04", "close": 59.7, "volume": 214984.0}, {"date": "2025-04-07", "close": 59.49, "volume": 187743.0}, {"date": "2025-04-08", "close": 58.92, "volume": 148670.0}, {"date": "2025-04-09", "close": 61.38, "volume": 259474.0}, {"date": "2025-04-10", "close": 60.57, "volume": 215533.0}, {"date": "2025-04-11", "close": 60.27, "volume": 76576.0}, {"date": "2025-04-14", "close": 60.54, "volume": 106679.0}, {"date": "2025-04-15", "close": 60.24, "volume": 73749.0}, {"date": "2025-04-16", "close": 60.07, "volume": 103291.0}, {"date": "2025-04-17", "close": 60.09, "volume": 77748.0}, {"date": "2025-04-21", "close": 58.9, "volume": 74060.0}, {"date": "2025-04-22", "close": 59.92, "volume": 135734.0}, {"date": "2025-04-23", "close": 60.62, "volume": 113234.0}, {"date": "2025-04-24", "close": 61.55, "volume": 77723.0}, {"date": "2025-04-25", "close": 61.97, "volume": 66619.0}, {"date": "2025-04-28", "close": 61.97, "volume": 92315.0}, {"date": "2025-04-29", "close": 62.5, "volume": 82940.0}, {"date": "2025-04-30", "close": 62.04, "volume": 95768.0}, {"date": "2025-05-01", "close": 66.39, "volume": 178438.0}, {"date": "2025-05-02", "close": 68.08, "volume": 90248.0}, {"date": "2025-05-05", "close": 68.41, "volume": 85753.0}, {"date": "2025-05-06", "close": 68.14, "volume": 88471.0}, {"date": "2025-05-07", "close": 67.6, "volume": 96666.0}, {"date": "2025-05-08", "close": 69.06, "volume": 85582.0}, {"date": "2025-05-09", "close": 69.0, "volume": 75886.0}, {"date": "2025-05-12", "close": 70.01, "volume": 99666.0}, {"date": "2025-05-13", "close": 70.64, "volume": 86423.0}, {"date": "2025-05-14", "close": 69.59, "volume": 91155.0}, {"date": "2025-05-15", "close": 70.34, "volume": 73609.0}, {"date": "2025-05-16", "close": 69.7, "volume": 112337.0}, {"date": "2025-05-19", "close": 69.15, "volume": 51492.0}, {"date": "2025-05-20", "close": 68.29, "volume": 70680.0}, {"date": "2025-05-21", "close": 67.59, "volume": 74658.0}, {"date": "2025-05-22", "close": 66.89, "volume": 65705.0}, {"date": "2025-05-23", "close": 65.68, "volume": 71459.0}, {"date": "2025-05-27", "close": 66.87, "volume": 111486.0}, {"date": "2025-05-28", "close": 65.54, "volume": 78093.0}, {"date": "2025-05-29", "close": 65.53, "volume": 69884.0}, {"date": "2025-05-30", "close": 65.4, "volume": 135024.0}, {"date": "2025-06-02", "close": 64.43, "volume": 116210.0}, {"date": "2025-06-03", "close": 65.14, "volume": 72069.0}, {"date": "2025-06-04", "close": 64.88, "volume": 57870.0}, {"date": "2025-06-05", "close": 64.52, "volume": 67253.0}, {"date": "2025-06-06", "close": 65.2, "volume": 61312.0}, {"date": "2025-06-09", "close": 65.16, "volume": 72406.0}, {"date": "2025-06-10", "close": 65.78, "volume": 56981.0}, {"date": "2025-06-11", "close": 65.12, "volume": 196926.0}, {"date": "2025-06-12", "close": 64.5, "volume": 106064.0}, {"date": "2025-06-13", "close": 62.91, "volume": 76684.0}, {"date": "2025-06-16", "close": 63.45, "volume": 95198.0}, {"date": "2025-06-17", "close": 63.86, "volume": 93859.0}, {"date": "2025-06-18", "close": 64.5, "volume": 89396.0}, {"date": "2025-06-20", "close": 64.97, "volume": 488972.0}, {"date": "2025-06-23", "close": 65.91, "volume": 76774.0}, {"date": "2025-06-24", "close": 67.1, "volume": 57749.0}, {"date": "2025-06-25", "close": 65.81, "volume": 75187.0}, {"date": "2025-06-26", "close": 65.84, "volume": 51292.0}, {"date": "2025-06-27", "close": 66.04, "volume": 163328.0}, {"date": "2025-06-30", "close": 65.78, "volume": 85926.0}, {"date": "2025-07-01", "close": 66.58, "volume": 59572.0}, {"date": "2025-07-02", "close": 66.97, "volume": 57144.0}, {"date": "2025-07-03", "close": 67.28, "volume": 25627.0}, {"date": "2025-07-07", "close": 66.71, "volume": 72007.0}, {"date": "2025-07-08", "close": 67.03, "volume": 73798.0}, {"date": "2025-07-09", "close": 67.71, "volume": 40728.0}, {"date": "2025-07-10", "close": 67.26, "volume": 59076.0}, {"date": "2025-07-11", "close": 66.02, "volume": 45195.0}, {"date": "2025-07-14", "close": 66.53, "volume": 39257.0}, {"date": "2025-07-15", "close": 65.14, "volume": 67095.0}, {"date": "2025-07-16", "close": 65.27, "volume": 52231.0}, {"date": "2025-07-17", "close": 65.73, "volume": 71510.0}, {"date": "2025-07-18", "close": 65.57, "volume": 52725.0}, {"date": "2025-07-21", "close": 65.27, "volume": 71493.0}, {"date": "2025-07-22", "close": 65.17, "volume": 55232.0}, {"date": "2025-07-23", "close": 66.25, "volume": 52720.0}, {"date": "2025-07-24", "close": 64.86, "volume": 51944.0}, {"date": "2025-07-25", "close": 64.0, "volume": 71215.0}, {"date": "2025-07-28", "close": 64.51, "volume": 59848.0}, {"date": "2025-07-29", "close": 64.22, "volume": 64367.0}, {"date": "2025-07-30", "close": 64.03, "volume": 72383.0}, {"date": "2025-07-31", "close": 61.59, "volume": 208302.0}, {"date": "2025-08-01", "close": 60.96, "volume": 119977.0}, {"date": "2025-08-04", "close": 59.86, "volume": 70014.0}, {"date": "2025-08-05", "close": 58.97, "volume": 88923.0}, {"date": "2025-08-06", "close": 60.44, "volume": 99727.0}, {"date": "2025-08-07", "close": 60.1, "volume": 90665.0}, {"date": "2025-08-08", "close": 61.31, "volume": 67436.0}, {"date": "2025-08-11", "close": 61.38, "volume": 76982.0}, {"date": "2025-08-12", "close": 62.76, "volume": 62864.0}, {"date": "2025-08-13", "close": 64.02, "volume": 58750.0}, {"date": "2025-08-14", "close": 62.85, "volume": 85697.0}, {"date": "2025-08-15", "close": 62.87, "volume": 71363.0}, {"date": "2025-08-18", "close": 63.03, "volume": 46251.0}, {"date": "2025-08-19", "close": 63.15, "volume": 44388.0}, {"date": "2025-08-20", "close": 62.07, "volume": 121969.0}, {"date": "2025-08-21", "close": 61.72, "volume": 117105.0}, {"date": "2025-08-22", "close": 64.72, "volume": 108780.0}, {"date": "2025-08-25", "close": 63.9, "volume": 56049.0}, {"date": "2025-08-26", "close": 63.34, "volume": 163730.0}, {"date": "2025-08-27", "close": 64.6, "volume": 68738.0}, {"date": "2025-08-28", "close": 64.14, "volume": 73147.0}, {"date": "2025-08-29", "close": 64.21, "volume": 76314.0}, {"date": "2025-09-02", "close": 64.1, "volume": 87138.0}, {"date": "2025-09-03", "close": 64.61, "volume": 92353.0}, {"date": "2025-09-04", "close": 66.35, "volume": 99401.0}, {"date": "2025-09-05", "close": 65.56, "volume": 65766.0}, {"date": "2025-09-08", "close": 64.05, "volume": 82712.0}, {"date": "2025-09-09", "close": 63.28, "volume": 77956.0}, {"date": "2025-09-10", "close": 63.19, "volume": 80400.0}, {"date": "2025-09-11", "close": 65.15, "volume": 114495.0}, {"date": "2025-09-12", "close": 63.2, "volume": 59551.0}, {"date": "2025-09-15", "close": 63.53, "volume": 67367.0}, {"date": "2025-09-16", "close": 63.08, "volume": 69142.0}, {"date": "2025-09-17", "close": 62.85, "volume": 93534.0}, {"date": "2025-09-18", "close": 63.3, "volume": 68775.0}, {"date": "2025-09-19", "close": 62.75, "volume": 271649.0}, {"date": "2025-09-22", "close": 63.05, "volume": 62334.0}, {"date": "2025-09-23", "close": 62.43, "volume": 59855.0}, {"date": "2025-09-24", "close": 61.92, "volume": 63893.0}, {"date": "2025-09-25", "close": 61.2, "volume": 53889.0}, {"date": "2025-09-26", "close": 62.09, "volume": 86216.0}, {"date": "2025-09-29", "close": 61.61, "volume": 84382.0}, {"date": "2025-09-30", "close": 61.99, "volume": 61317.0}, {"date": "2025-10-01", "close": 61.8, "volume": 65220.0}, {"date": "2025-10-02", "close": 61.72, "volume": 54931.0}, {"date": "2025-10-03", "close": 61.13, "volume": 56809.0}, {"date": "2025-10-06", "close": 59.79, "volume": 79380.0}, {"date": "2025-10-07", "close": 59.67, "volume": 93068.0}, {"date": "2025-10-08", "close": 60.71, "volume": 49457.0}, {"date": "2025-10-09", "close": 60.05, "volume": 67680.0}, {"date": "2025-10-10", "close": 59.23, "volume": 75246.0}, {"date": "2025-10-13", "close": 59.47, "volume": 56478.0}, {"date": "2025-10-14", "close": 60.85, "volume": 86479.0}, {"date": "2025-10-15", "close": 61.24, "volume": 63439.0}, {"date": "2025-10-16", "close": 60.83, "volume": 54966.0}, {"date": "2025-10-17", "close": 61.02, "volume": 77134.0}, {"date": "2025-10-20", "close": 62.2, "volume": 81740.0}, {"date": "2025-10-21", "close": 62.48, "volume": 49909.0}, {"date": "2025-10-22", "close": 62.63, "volume": 66789.0}, {"date": "2025-10-23", "close": 62.66, "volume": 52441.0}, {"date": "2025-10-24", "close": 62.7, "volume": 41506.0}, {"date": "2025-10-27", "close": 62.07, "volume": 54463.0}, {"date": "2025-10-28", "close": 62.45, "volume": 54363.0}, {"date": "2025-10-29", "close": 60.88, "volume": 108834.0}, {"date": "2025-10-30", "close": 59.96, "volume": 148558.0}, {"date": "2025-10-31", "close": 60.97, "volume": 129877.0}, {"date": "2025-11-03", "close": 59.68, "volume": 99543.0}, {"date": "2025-11-04", "close": 58.54, "volume": 69207.0}, {"date": "2025-11-05", "close": 58.61, "volume": 117090.0}, {"date": "2025-11-06", "close": 57.68, "volume": 80797.0}, {"date": "2025-11-07", "close": 58.08, "volume": 84589.0}, {"date": "2025-11-10", "close": 58.18, "volume": 68131.0}, {"date": "2025-11-11", "close": 58.15, "volume": 66091.0}, {"date": "2025-11-12", "close": 59.11, "volume": 86626.0}, {"date": "2025-11-13", "close": 58.48, "volume": 60166.0}, {"date": "2025-11-14", "close": 58.99, "volume": 77871.0}, {"date": "2025-11-17", "close": 56.62, "volume": 82509.0}, {"date": "2025-11-18", "close": 56.53, "volume": 64146.0}, {"date": "2025-11-19", "close": 56.36, "volume": 63842.0}, {"date": "2025-11-20", "close": 55.98, "volume": 71309.0}, {"date": "2025-11-21", "close": 57.56, "volume": 81248.0}, {"date": "2025-11-24", "close": 57.18, "volume": 79540.0}, {"date": "2025-11-25", "close": 58.43, "volume": 74731.0}, {"date": "2025-11-26", "close": 58.31, "volume": 112125.0}, {"date": "2025-11-28", "close": 58.04, "volume": 33794.0}, {"date": "2025-12-01", "close": 58.2, "volume": 78149.0}, {"date": "2025-12-02", "close": 58.67, "volume": 87537.0}, {"date": "2025-12-03", "close": 59.04, "volume": 52041.0}, {"date": "2025-12-04", "close": 58.43, "volume": 69908.0}, {"date": "2025-12-05", "close": 58.26, "volume": 41640.0}, {"date": "2025-12-08", "close": 58.62, "volume": 65090.0}, {"date": "2025-12-09", "close": 58.75, "volume": 61418.0}, {"date": "2025-12-10", "close": 60.68, "volume": 182253.0}, {"date": "2025-12-11", "close": 61.29, "volume": 95844.0}, {"date": "2025-12-12", "close": 60.28, "volume": 96700.0}, {"date": "2025-12-15", "close": 59.49, "volume": 95347.0}, {"date": "2025-12-16", "close": 60.98, "volume": 191424.0}, {"date": "2025-12-17", "close": 60.93, "volume": 94433.0}, {"date": "2025-12-18", "close": 60.42, "volume": 67027.0}, {"date": "2025-12-19", "close": 59.49, "volume": 177898.0}, {"date": "2025-12-22", "close": 59.08, "volume": 62448.0}, {"date": "2025-12-23", "close": 58.98, "volume": 57012.0}, {"date": "2025-12-24", "close": 59.55, "volume": 34175.0}, {"date": "2025-12-26", "close": 59.66, "volume": 41040.0}, {"date": "2025-12-29", "close": 58.87, "volume": 53505.0}, {"date": "2025-12-30", "close": 58.42, "volume": 45773.0}, {"date": "2025-12-31", "close": 57.76, "volume": 37578.0}, {"date": "2026-01-02", "close": 56.88, "volume": 75502.0}, {"date": "2026-01-05", "close": 57.69, "volume": 76643.0}, {"date": "2026-01-06", "close": 57.74, "volume": 57485.0}, {"date": "2026-01-07", "close": 57.68, "volume": 67500.0}, {"date": "2026-01-08", "close": 58.36, "volume": 58333.0}, {"date": "2026-01-09", "close": 58.5, "volume": 61473.0}, {"date": "2026-01-12", "close": 58.84, "volume": 61386.0}, {"date": "2026-01-13", "close": 58.78, "volume": 68170.0}, {"date": "2026-01-14", "close": 58.11, "volume": 74282.0}, {"date": "2026-01-15", "close": 59.02, "volume": 77960.0}, {"date": "2026-01-16", "close": 58.51, "volume": 71655.0}, {"date": "2026-01-20", "close": 55.83, "volume": 94989.0}, {"date": "2026-01-21", "close": 57.68, "volume": 64322.0}, {"date": "2026-01-22", "close": 58.16, "volume": 64355.0}, {"date": "2026-01-23", "close": 56.86, "volume": 37872.0}, {"date": "2026-01-26", "close": 57.34, "volume": 56829.0}, {"date": "2026-01-27", "close": 57.44, "volume": 53944.0}, {"date": "2026-01-28", "close": 57.88, "volume": 67701.0}, {"date": "2026-01-29", "close": 58.08, "volume": 82849.0}, {"date": "2026-01-30", "close": 58.81, "volume": 108287.0}, {"date": "2026-02-02", "close": 60.06, "volume": 70285.0}, {"date": "2026-02-03", "close": 58.79, "volume": 116669.0}, {"date": "2026-02-04", "close": 60.15, "volume": 173671.0}, {"date": "2026-02-05", "close": 65.65, "volume": 192446.0}, {"date": "2026-02-06", "close": 67.92, "volume": 217917.0}, {"date": "2026-02-09", "close": 66.6, "volume": 142395.0}, {"date": "2026-02-10", "close": 65.23, "volume": 68726.0}, {"date": "2026-02-11", "close": 65.15, "volume": 149304.0}, {"date": "2026-02-12", "close": 64.32, "volume": 143820.0}, {"date": "2026-02-13", "close": 63.82, "volume": 101608.0}, {"date": "2026-02-17", "close": 62.35, "volume": 85748.0}, {"date": "2026-02-18", "close": 62.11, "volume": 74754.0}, {"date": "2026-02-19", "close": 61.76, "volume": 68303.0}, {"date": "2026-02-20", "close": 62.11, "volume": 85108.0}, {"date": "2026-02-23", "close": 59.69, "volume": 69152.0}, {"date": "2026-02-24", "close": 60.12, "volume": 83726.0}, {"date": "2026-02-25", "close": 60.81, "volume": 82980.0}, {"date": "2026-02-26", "close": 61.01, "volume": 49915.0}, {"date": "2026-02-27", "close": 60.95, "volume": 90969.0}, {"date": "2026-03-02", "close": 61.12, "volume": 59153.0}, {"date": "2026-03-03", "close": 61.0, "volume": 75588.0}, {"date": "2026-03-04", "close": 62.0, "volume": 57514.0}, {"date": "2026-03-05", "close": 61.68, "volume": 57475.0}, {"date": "2026-03-06", "close": 60.69, "volume": 86741.0}, {"date": "2026-03-09", "close": 60.47, "volume": 67783.0}, {"date": "2026-03-10", "close": 60.56, "volume": 77675.0}, {"date": "2026-03-11", "close": 60.22, "volume": 69988.0}, {"date": "2026-03-12", "close": 60.4, "volume": 73966.0}, {"date": "2026-03-13", "close": 59.84, "volume": 58358.0}, {"date": "2026-03-16", "close": 60.18, "volume": 86167.0}, {"date": "2026-03-17", "close": 58.39, "volume": 82920.0}, {"date": "2026-03-18", "close": 56.47, "volume": 57414.0}, {"date": "2026-03-19", "close": 56.98, "volume": 56116.0}, {"date": "2026-03-20", "close": 56.26, "volume": 244640.0}, {"date": "2026-03-23", "close": 57.99, "volume": 96579.0}, {"date": "2026-03-24", "close": 59.01, "volume": 87585.0}, {"date": "2026-03-25", "close": 58.41, "volume": 73409.0}, {"date": "2026-03-26", "close": 58.52, "volume": 53271.0}, {"date": "2026-03-27", "close": 57.14, "volume": 65735.0}, {"date": "2026-03-30", "close": 57.23, "volume": 51635.0}, {"date": "2026-03-31", "close": 58.46, "volume": 91714.0}, {"date": "2026-04-01", "close": 59.98, "volume": 69338.0}, {"date": "2026-04-02", "close": 59.6, "volume": 52939.0}, {"date": "2026-04-06", "close": 59.96, "volume": 56255.0}, {"date": "2026-04-07", "close": 61.19, "volume": 64635.0}, {"date": "2026-04-08", "close": 62.38, "volume": 78267.0}, {"date": "2026-04-09", "close": 62.69, "volume": 64538.0}, {"date": "2026-04-10", "close": 62.42, "volume": 40290.0}, {"date": "2026-04-13", "close": 64.38, "volume": 62421.0}, {"date": "2026-04-14", "close": 64.13, "volume": 70218.0}, {"date": "2026-04-15", "close": 63.12, "volume": 39646.0}, {"date": "2026-04-16", "close": 63.95, "volume": 58728.0}, {"date": "2026-04-17", "close": 64.29, "volume": 66016.0}, {"date": "2026-04-20", "close": 63.44, "volume": 35147.0}, {"date": "2026-04-21", "close": 64.35, "volume": 64747.0}, {"date": "2026-04-22", "close": 64.77, "volume": 53037.0}, {"date": "2026-04-23", "close": 64.27, "volume": 63600.0}, {"date": "2026-04-24", "close": 64.38, "volume": 64476.0}, {"date": "2026-04-27", "close": 63.79, "volume": 56650.0}, {"date": "2026-04-28", "close": 63.62, "volume": 61527.0}, {"date": "2026-04-29", "close": 63.38, "volume": 55635.0}, {"date": "2026-04-30", "close": 63.74, "volume": 146076.0}, {"date": "2026-05-01", "close": 64.3, "volume": 91393.0}, {"date": "2026-05-04", "close": 64.65, "volume": 105363.0}, {"date": "2026-05-05", "close": 65.37, "volume": 82115.0}, {"date": "2026-05-06", "close": 64.79, "volume": 88405.0}, {"date": "2026-05-07", "close": 65.35, "volume": 87018.0}, {"date": "2026-05-08", "close": 66.65, "volume": 65863.0}, {"date": "2026-05-11", "close": 66.51, "volume": 75807.0}, {"date": "2026-05-12", "close": 63.67, "volume": 81658.0}, {"date": "2026-05-13", "close": 62.84, "volume": 123199.0}, {"date": "2026-05-14", "close": 64.2, "volume": 90771.0}, {"date": "2026-05-15", "close": 64.25, "volume": 166638.0}, {"date": "2026-05-18", "close": 65.23, "volume": 93270.0}, {"date": "2026-05-19", "close": 63.92, "volume": 72412.0}, {"date": "2026-05-20", "close": 64.61, "volume": 79170.0}, {"date": "2026-05-21", "close": 64.18, "volume": 56607.0}, {"date": "2026-05-22", "close": 66.44, "volume": 92134.0}, {"date": "2026-05-26", "close": 66.54, "volume": 93956.0}, {"date": "2026-05-27", "close": 67.0, "volume": 73383.0}, {"date": "2026-05-28", "close": 67.95, "volume": 141318.0}, {"date": "2026-05-29", "close": 69.59, "volume": 144509.0}, {"date": "2026-06-01", "close": 71.47, "volume": 162410.0}, {"date": "2026-06-02", "close": 72.22, "volume": 189536.0}, {"date": "2026-06-03", "close": 70.355, "volume": 116172.0}, {"date": "2026-06-04", "close": 71.51, "volume": 100121.0}, {"date": "2026-06-05", "close": 72.15, "volume": 80670.0}, {"date": "2026-06-08", "close": 71.78, "volume": 114072.0}, {"date": "2026-06-09", "close": 73.28, "volume": 152824.0}, {"date": "2026-06-10", "close": 74.11, "volume": 176791.0}, {"date": "2026-06-11", "close": 72.4, "volume": 141523.0}, {"date": "2026-06-12", "close": 72.86, "volume": 83461.0}, {"date": "2026-06-15", "close": 71.14, "volume": 273950.0}, {"date": "2026-06-16", "close": 70.73, "volume": 123677.0}, {"date": "2026-06-17", "close": 69.64, "volume": 128817.0}, {"date": "2026-06-18", "close": 70.57, "volume": 350257.0}, {"date": "2026-06-22", "close": 69.29, "volume": 186114.0}, {"date": "2026-06-23", "close": 70.39, "volume": 141346.0}, {"date": "2026-06-24", "close": 70.46, "volume": 224458.0}, {"date": "2026-06-25", "close": 71.11, "volume": 193942.0}, {"date": "2026-06-26", "close": 71.42, "volume": 325019.0}, {"date": "2026-06-29", "close": 72.28, "volume": 211397.0}, {"date": "2026-06-30", "close": 72.99, "volume": 181865.0}, {"date": "2026-07-01", "close": 73.83, "volume": 178705.0}, {"date": "2026-07-02", "close": 72.43, "volume": 151177.0}, {"date": "2026-07-06", "close": 73.48, "volume": 147283.0}, {"date": "2026-07-07", "close": 74.3, "volume": 114194.0}, {"date": "2026-07-08", "close": 74.9, "volume": 133886.0}, {"date": "2026-07-09", "close": 76.37, "volume": 142526.0}, {"date": "2026-07-10", "close": 77.25, "volume": 121677.0}, {"date": "2026-07-13", "close": 78.49, "volume": 106977.0}, {"date": "2026-07-14", "close": 77.59, "volume": 99470.0}, {"date": "2026-07-15", "close": 76.06, "volume": 208583.0}, {"date": "2026-07-16", "close": 78.34, "volume": 163587.0}, {"date": "2026-07-17", "close": 78.97, "volume": 79997.0}, {"date": "2026-07-20", "close": 79.78, "volume": 136912.0}, {"date": "2026-07-21", "close": 81.22, "volume": 155183.0}, {"date": "2026-07-22", "close": 80.82, "volume": 199423.0}, {"date": "2026-07-23", "close": 80.03, "volume": 156516.0}, {"date": "2026-07-24", "close": 81.23, "volume": 93499.0}, {"date": "2026-07-27", "close": 81.3, "volume": 84667.0}, {"date": "2026-07-28", "close": 83.1, "volume": 89149.0}, {"date": "2026-07-29", "close": 82.97, "volume": 136357.0}, {"date": "2026-07-30", "close": 82.49, "volume": 276501.0}, {"date": "2026-07-31", "close": 83.72, "volume": 271679.0}, {"date": "2026-08-03", "close": 85.71, "volume": 296392.0}, {"date": "2026-08-04", "close": 86.79, "volume": 243172.0}, {"date": "2026-08-05", "close": 85.96, "volume": 179701.0}, {"date": "2026-08-06", "close": 86.6, "volume": 207285.0}, {"date": "2026-08-07", "close": 84.14, "volume": 124514.0}], "refreshing": true}