{"ticker": "JOE", "overview": {"cik": "745308", "ticker": "JOE", "name": "ST JOE Co", "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "sic": "6552", "announcements": [{"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001104659-26-088152", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001104659-26-088142", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0000919574-26-004079", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-23", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004077", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0000919574-26-004000", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0000919574-26-003939", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0000919574-26-003909", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001104659-26-061171", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0000919574-26-002888", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001104659-26-058957", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-07", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-002739", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0000919574-26-002738", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001056831-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001104659-26-054983", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001104659-26-051523", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001104659-26-051504", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000708", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-31", "title": "Form ARS", "accession": "0001140361-26-012335", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-31", "title": "Form DEFA14A", "accession": "0001140361-26-012331", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-31", "title": "Proxy statement", "accession": "0001140361-26-012328", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002352", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0000919574-26-001807", "price_sensitive": false}, {"form": "144", "date": "2026-03-10", "title": "Notice of proposed sale", "accession": "0001056831-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0000919574-26-001522", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001193125-26-091557", "price_sensitive": false}]}, "description": "ST JOE Co trades as JOE on the NYSE and is registered in the United States, classified under Land Subdividers & Developers (No Cemeteries) (SIC 6552). Privy Trades holds 719 insider filings for the company, from August 2003 to June 2026. Across those, 31 insiders disclosed 51 open-market purchases totalling $27.53M against 176 sales totalling $1.60B. The most recent filing on record is dated 23 June 2026.", "exchange": "NYSE", "stats": {"buy_n": 51, "buy_sum": 27528105.605, "sell_n": 176, "sell_sum": 1604753741.708, "net": -1577225636.103, "insiders": 31, "first_date": "2003-08-25", "last_date": "2026-06-18"}, "metrics": {"ticker": "JOE", "has_prices": true, "as_of": "2026-08-07", "last": 67.35, "prev_close": 67.38, "change": -0.030000000000001137, "change_pct": -0.0004452359750668023, "session_volume": 185555.0, "vwap_5": 65.57197083463207, "vwap_20": 62.556773817344826, "vwap_60": 63.52834957405163, "vwap_250": 61.17772910682222, "high_52w": 72.79, "low_52w": 55.71, "avg_volume_20": 224440.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000919574-26-004079", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Bruce R. Berkowitz", "who_key": "BERKOWITZ BRUCE R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 9225684.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "A 10% owner takes $9.2M off the table in JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426004079/0000919574-26-004079-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198231}, {"id": "13DG-0000919574-26-004077", "src": "13DG", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Fairholme Capital Management LLC", "who_key": "FAIRHOLME CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "FAIRHOLME CAPITAL MANAGEMENT LLC moves to a 28.3% activist stake in JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/1056831/0000919574-26-004077-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-18", "mins": 198231}, {"id": "0000919574-26-004000", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Bruce R. Berkowitz", "who_key": "BERKOWITZ BRUCE R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 12077829.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "A 10% owner cashes out $12.1M of JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426004000/0000919574-26-004000-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201111}, {"id": "0000919574-26-003939", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Bruce R. Berkowitz", "who_key": "BERKOWITZ BRUCE R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3887345.9999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "Big holder trims $3.9M of JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426003939/0000919574-26-003939-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209751}, {"id": "0000919574-26-003909", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Bruce R. Berkowitz", "who_key": "BERKOWITZ BRUCE R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7925347.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "A 10% owner takes $7.9M off the table in JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426003909/0000919574-26-003909-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212631}, {"id": "0000919574-26-002888", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Bruce R. Berkowitz", "who_key": "BERKOWITZ BRUCE R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7629093.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "The whale sells $7.6M of JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426002888/0000919574-26-002888-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252951}, {"id": "0000919574-26-002738", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Bruce R. Berkowitz", "who_key": "BERKOWITZ BRUCE R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 24840434.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "Big holder trims $24.8M of JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426002738/0000919574-26-002738-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "13DG-0000919574-26-002739", "src": "13DG", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Fairholme Capital Management LLC", "who_key": "FAIRHOLME CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "FAIRHOLME CAPITAL MANAGEMENT LLC moves to a 29.4% activist stake in JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/1056831/0000919574-26-002739-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "13DG-0002100121-26-000708", "src": "13DG", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "ST JOE Co", "who_key": "ST JOE Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "ST JOE Co crosses 5% of JOE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/0002100121-26-000708-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-002352", "src": "13DG", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "ST JOE Co", "who_key": "ST JOE Co", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "ST JOE Co adjusts its stake in JOE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/0000102909-26-002352-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "0000919574-26-001807", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Bruce R. Berkowitz", "who_key": "BERKOWITZ BRUCE R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1523842.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "A 10% owner cashes out $1.5M of JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426001807/0000919574-26-001807-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332151}, {"id": "0000919574-26-001522", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Bruce R. Berkowitz", "who_key": "BERKOWITZ BRUCE R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 102900.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "Big holder trims $103K of JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426001522/0000919574-26-001522-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350871}, {"id": "0000919574-26-001462", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Bruce R. Berkowitz", "who_key": "BERKOWITZ BRUCE R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2822350.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "A 10% owner cashes out $2.8M of JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426001462/0000919574-26-001462-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0001193125-26-091508", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Rhea Goff", "who_key": "GOFF RHEA", "role": "SVP & Chief Admin. Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "C-suite exec files routine paperwork on JOE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000119312526091508/0001193125-26-091508-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001193125-26-091526", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Marek Bakun", "who_key": "Bakun Marek", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "CFO files routine paperwork on JOE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000119312526091526/0001193125-26-091526-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001193125-26-091548", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Elizabeth J. Walters", "who_key": "WALTERS Elizabeth J", "role": "SVP, Chief Legal Officer & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "C-suite exec files routine paperwork on JOE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000119312526091548/0001193125-26-091548-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001193125-26-091557", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Jorge Luis Gonzalez", "who_key": "Gonzalez Jorge Luis", "role": "President, CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "CEO files routine paperwork on JOE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000119312526091557/0001193125-26-091557-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001193125-26-082641", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Elizabeth J. Walters", "who_key": "WALTERS Elizabeth J", "role": "SVP, Chief Legal Officer & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12888.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "C-suite exec files routine paperwork on JOE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000119312526082641/0001193125-26-082641-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360951}, {"id": "0001193125-26-082653", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Rhea Goff", "who_key": "GOFF RHEA", "role": "SVP & Chief Admin. Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9717.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "C-suite exec files routine paperwork on JOE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000119312526082653/0001193125-26-082653-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360951}, {"id": "0001193125-26-082676", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Marek Bakun", "who_key": "Bakun Marek", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15507.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "CFO files routine paperwork on JOE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000119312526082676/0001193125-26-082676-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360951}, {"id": "0001193125-26-067566", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Marek Bakun", "who_key": "Bakun Marek", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 59419.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "CFO files routine paperwork on JOE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000119312526067566/0001193125-26-067566-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363831}, {"id": "0001193125-26-067633", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Rhea Goff", "who_key": "GOFF RHEA", "role": "SVP & Chief Admin. Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40956.689999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "C-suite exec files routine paperwork on JOE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000119312526067633/0001193125-26-067633-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363831}, {"id": "0001193125-26-067646", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Elizabeth J. Walters", "who_key": "WALTERS Elizabeth J", "role": "SVP, Chief Legal Officer & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51351.869999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "C-suite exec files routine paperwork on JOE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000119312526067646/0001193125-26-067646-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363831}, {"id": "0000919574-26-001334", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Bruce R. Berkowitz", "who_key": "BERKOWITZ BRUCE R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1139546.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "$1.1M sale: A 10% owner lightens up on JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426001334/0000919574-26-001334-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368151}, {"id": "0000919574-26-000390", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Bruce R. Berkowitz", "who_key": "BERKOWITZ BRUCE R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6655677.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "Big holder trims $6.7M of JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426000390/0000919574-26-000390-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418551}, {"id": "0000919574-25-007426", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Bruce R. Berkowitz", "who_key": "BERKOWITZ BRUCE R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4480854.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "10% owner sells $4.5M of JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957425007426/0000919574-25-007426-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461751}, {"id": "0000919574-25-005615", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Bruce R. Berkowitz", "who_key": "BERKOWITZ BRUCE R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 5317428.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "Big holder trims $5.3M of JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957425005615/0000919574-25-005615-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610071}, {"id": "0000919574-25-005530", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Bruce R. Berkowitz", "who_key": "BERKOWITZ BRUCE R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1290300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "Big holder trims $1.3M of JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957425005530/0000919574-25-005530-index.htm", "trade_date": "2025-08-28", "timestamp": "2025-08-28", "mins": 621591}, {"id": "0000919574-25-005147", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Bruce R. Berkowitz", "who_key": "BERKOWITZ BRUCE R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4087260.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "A 10% owner cashes out $4.1M of JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957425005147/0000919574-25-005147-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630231}, {"id": "0000919574-25-005019", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Bruce R. Berkowitz", "who_key": "BERKOWITZ BRUCE R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2762990.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "The whale sells $2.8M of JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957425005019/0000919574-25-005019-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634551}], "recent_buys": [{"id": "0000950170-24-119153", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Jorge Luis Gonzalez", "who_key": "Gonzalez Jorge Luis", "role": "President,  CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 89919.75, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "The corner office is buying \u2014 $90K of JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000095017024119153/0000950170-24-119153-index.htm", "trade_date": "2024-10-25", "timestamp": "2024-10-25", "mins": 1063671}, {"id": "0001209191-23-037492", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Jorge Luis Gonzalez", "who_key": "Gonzalez Jorge Luis", "role": "President - CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 54588.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "JOE catches the CEO's eye: $55K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919123037492/0001209191-23-037492-index.htm", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782231}, {"id": "0001209191-22-037467", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Jorge Luis Gonzalez", "who_key": "Gonzalez Jorge Luis", "role": "President - CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49584.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "CEO drops $50K on JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919122037467/0001209191-22-037467-index.htm", "trade_date": "2022-06-14", "timestamp": "2022-06-14", "mins": 2307831}, {"id": "0001209191-22-028866", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Jorge Luis Gonzalez", "who_key": "Gonzalez Jorge Luis", "role": "President - CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 46150.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "JOE catches the CEO's eye: $46K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919122028866/0001209191-22-028866-index.htm", "trade_date": "2022-05-12", "timestamp": "2022-05-12", "mins": 2355351}, {"id": "0001209191-22-027616", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Jorge Luis Gonzalez", "who_key": "Gonzalez Jorge Luis", "role": "President - CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50710.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "The corner office is buying \u2014 $51K of JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919122027616/0001209191-22-027616-index.htm", "trade_date": "2022-05-05", "timestamp": "2022-05-05", "mins": 2365431}, {"id": "0001209191-21-032379", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Jorge Luis Gonzalez", "who_key": "Gonzalez Jorge Luis", "role": "President - CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 41790.0, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "CEO loads up: $42K into JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919121032379/0001209191-21-032379-index.htm", "trade_date": "2021-05-12", "timestamp": "2021-05-12", "mins": 2880951}, {"id": "0001209191-20-019596", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE CO", "who": "Marek Bakun", "who_key": "Bakun Marek", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19690.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "Insider cluster: 3 buying JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919120019596/0001209191-20-019596-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488631}, {"id": "0001209191-20-019598", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE CO", "who": "Elizabeth J. Walters", "who_key": "WALTERS Elizabeth J", "role": "SVP, GC & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 24720.899999999998, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "Insider opens the wallet: $25K of JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919120019598/0001209191-20-019598-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492951}, {"id": "0001209191-20-019592", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE CO", "who": "Jorge Luis Gonzalez", "who_key": "Gonzalez Jorge Luis", "role": "President - CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24080.0, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "JOE draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919120019592/0001209191-20-019592-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492951}, {"id": "0001209191-19-045513", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE CO", "who": "Jorge Luis Gonzalez", "who_key": "Gonzalez Jorge Luis", "role": "President - CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24796.2, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "The whole bench is buying JOE \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919119045513/0001209191-19-045513-index.htm", "trade_date": "2019-08-08", "timestamp": "2019-08-08", "mins": 3806871}, {"id": "0001209191-19-034755", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE CO", "who": "Jorge Luis Gonzalez", "who_key": "Gonzalez Jorge Luis", "role": "President - CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21461.085, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "JOE draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919119034755/0001209191-19-034755-index.htm", "trade_date": "2019-06-04", "timestamp": "2019-06-04", "mins": 3900471}, {"id": "0001209191-19-032976", "src": "INSIDERS", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE CO", "who": "Jorge Luis Gonzalez", "who_key": "Gonzalez Jorge Luis", "role": "President - CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19584.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "4 insiders now buying JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919119032976/0001209191-19-032976-index.htm", "trade_date": "2019-05-24", "timestamp": "2019-05-24", "mins": 3916311}], "institutional": [{"id": "13DG-0000919574-26-004077", "src": "13DG", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Fairholme Capital Management LLC", "who_key": "FAIRHOLME CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "FAIRHOLME CAPITAL MANAGEMENT LLC moves to a 28.3% activist stake in JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/1056831/0000919574-26-004077-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-18", "mins": 198231}, {"id": "13DG-0000919574-26-002739", "src": "13DG", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "Fairholme Capital Management LLC", "who_key": "FAIRHOLME CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "FAIRHOLME CAPITAL MANAGEMENT LLC moves to a 29.4% activist stake in JOE", "source_url": "https://www.sec.gov/Archives/edgar/data/1056831/0000919574-26-002739-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "13DG-0002100121-26-000708", "src": "13DG", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "ST JOE Co", "who_key": "ST JOE Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "ST JOE Co crosses 5% of JOE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/0002100121-26-000708-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-002352", "src": "13DG", "ticker": "JOE", "cik": "745308", "company": "ST JOE Co", "company_raw": "ST JOE Co", "who": "ST JOE Co", "who_key": "ST JOE Co", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Land Subdividers & Developers (No Cemeteries)", "country": "United States", "headline": "ST JOE Co adjusts its stake in JOE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/745308/0000102909-26-002352-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "St. Joe Company (The) Common Stock", "new_value": "ST JOE Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000745308", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000745308", "applied": 1, "detected_at": "2026-10-25T10:21:14.221395"}]}, "key_people": [{"who": "Dupont Alfred I Testamentary Trust", "who_key": "DUPONT ALFRED I TESTAMENTARY TRUST", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1060532398.0746, "net": -1060532398.0746, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 334080000.0, "date": "2004-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104045514/0001209191-04-045514-index.htm"}, {"action": "SELL", "amount": 43334044.44, "date": "2004-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104039951/0001209191-04-039951-index.htm"}, {"action": "SELL", "amount": 312364.68, "date": "2004-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104038890/0001209191-04-038890-index.htm"}, {"action": "SELL", "amount": 25680000.0, "date": "2004-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104038273/0001209191-04-038273-index.htm"}, {"action": "SELL", "amount": 50160000.0, "date": "2004-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104037964/0001209191-04-037964-index.htm"}, {"action": "SELL", "amount": 129384.39, "date": "2004-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104037300/0001209191-04-037300-index.htm"}, {"action": "SELL", "amount": 184708.23, "date": "2004-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104034731/0001209191-04-034731-index.htm"}, {"action": "SELL", "amount": 21467457.400000002, "date": "2004-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104034183/0001209191-04-034183-index.htm"}, {"action": "SELL", "amount": 235200000.00000003, "date": "2004-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104010961/0001209191-04-010961-index.htm"}, {"action": "SELL", "amount": 402655.20399999997, "date": "2004-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104003814/0001209191-04-003814-index.htm"}, {"action": "SELL", "amount": 444363.051, "date": "2004-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104002541/0001209191-04-002541-index.htm"}, {"action": "SELL", "amount": 141273.728, "date": "2004-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104000297/0001209191-04-000297-index.htm"}, {"action": "SELL", "amount": 136909.12, "date": "2003-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919103036917/0001209191-03-036917-index.htm"}, {"action": "SELL", "amount": 169146.41999999998, "date": "2003-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919103036120/0001209191-03-036120-index.htm"}, {"action": "SELL", "amount": 163258.73, "date": "2003-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919103034948/0001209191-03-034948-index.htm"}, {"action": "SELL", "amount": 295319.142, "date": "2003-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919103033978/0001209191-03-033978-index.htm"}, {"action": "SELL", "amount": 721333.722, "date": "2003-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919103032790/0001209191-03-032790-index.htm"}, {"action": "SELL", "amount": 847679.8176, "date": "2003-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919103032069/0001209191-03-032069-index.htm"}, {"action": "SELL", "amount": 20637500.0, "date": "2003-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919103023368/0001209191-03-023368-index.htm"}, {"action": "SELL", "amount": 326025000.0, "date": "2003-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919103022583/0001209191-03-022583-index.htm"}], "latest": {"action": "SELL", "amount": 334080000.0, "date": "2004-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104045514/0001209191-04-045514-index.htm"}}, {"who": "Bruce R. Berkowitz", "who_key": "BERKOWITZ BRUCE R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 405218827.0, "net": -405218827.0, "trades": 49, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9225684.0, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426004079/0000919574-26-004079-index.htm"}, {"action": "SELL", "amount": 12077829.0, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426004000/0000919574-26-004000-index.htm"}, {"action": "SELL", "amount": 3887345.9999999995, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426003939/0000919574-26-003939-index.htm"}, {"action": "SELL", "amount": 7925347.0, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426003909/0000919574-26-003909-index.htm"}, {"action": "SELL", "amount": 7629093.0, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426002888/0000919574-26-002888-index.htm"}, {"action": "SELL", "amount": 24840434.0, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426002738/0000919574-26-002738-index.htm"}, {"action": "SELL", "amount": 1523842.0, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426001807/0000919574-26-001807-index.htm"}, {"action": "SELL", "amount": 102900.0, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426001522/0000919574-26-001522-index.htm"}, {"action": "SELL", "amount": 2822350.0, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426001462/0000919574-26-001462-index.htm"}, {"action": "SELL", "amount": 1139546.0, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426001334/0000919574-26-001334-index.htm"}, {"action": "SELL", "amount": 6655677.0, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426000390/0000919574-26-000390-index.htm"}, {"action": "SELL", "amount": 4480854.0, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957425007426/0000919574-25-007426-index.htm"}, {"action": "SELL", "amount": 5317428.0, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957425005615/0000919574-25-005615-index.htm"}, {"action": "SELL", "amount": 1290300.0, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957425005530/0000919574-25-005530-index.htm"}, {"action": "SELL", "amount": 4087260.0, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957425005147/0000919574-25-005147-index.htm"}, {"action": "SELL", "amount": 2762990.0, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957425005019/0000919574-25-005019-index.htm"}, {"action": "SELL", "amount": 17882167.0, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957425004930/0000919574-25-004930-index.htm"}, {"action": "SELL", "amount": 10358829.0, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957425002044/0000919574-25-002044-index.htm"}, {"action": "SELL", "amount": 70740.0, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957425001910/0000919574-25-001910-index.htm"}, {"action": "SELL", "amount": 8885007.0, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957425001870/0000919574-25-001870-index.htm"}, {"action": "SELL", "amount": 2418458.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957424006305/0000919574-24-006305-index.htm"}, {"action": "SELL", "amount": 20676880.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957424006191/0000919574-24-006191-index.htm"}, {"action": "SELL", "amount": 4931010.0, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957424006081/0000919574-24-006081-index.htm"}, {"action": "SELL", "amount": 9198147.0, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957424004914/0000919574-24-004914-index.htm"}, {"action": "SELL", "amount": 3257132.0, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957424004260/0000919574-24-004260-index.htm"}], "latest": {"action": "SELL", "amount": 9225684.0, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957426004079/0000919574-26-004079-index.htm"}}, {"who": "Nemours Foundation", "who_key": "NEMOURS FOUNDATION", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 70981151.962, "net": -70981151.962, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 57932542.6, "date": "2004-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104034184/0001209191-04-034184-index.htm"}, {"action": "SELL", "amount": 306230.39999999997, "date": "2004-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104033122/0001209191-04-033122-index.htm"}, {"action": "SELL", "amount": 84372.421, "date": "2004-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104031954/0001209191-04-031954-index.htm"}, {"action": "SELL", "amount": 93933.472, "date": "2004-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104031038/0001209191-04-031038-index.htm"}, {"action": "SELL", "amount": 46605.772, "date": "2004-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104029947/0001209191-04-029947-index.htm"}, {"action": "SELL", "amount": 11591.52, "date": "2004-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104028839/0001209191-04-028839-index.htm"}, {"action": "SELL", "amount": 533883.36, "date": "2004-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104024632/0001209191-04-024632-index.htm"}, {"action": "SELL", "amount": 550764.9, "date": "2004-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104023095/0001209191-04-023095-index.htm"}, {"action": "SELL", "amount": 221768.208, "date": "2004-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104021924/0001209191-04-021924-index.htm"}, {"action": "SELL", "amount": 227990.94999999998, "date": "2004-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104019153/0001209191-04-019153-index.htm"}, {"action": "SELL", "amount": 1135691.125, "date": "2004-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104017810/0001209191-04-017810-index.htm"}, {"action": "SELL", "amount": 1044912.54, "date": "2004-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104016858/0001209191-04-016858-index.htm"}, {"action": "SELL", "amount": 935007.5000000001, "date": "2004-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104015796/0001209191-04-015796-index.htm"}, {"action": "SELL", "amount": 954417.2000000001, "date": "2004-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104014859/0001209191-04-014859-index.htm"}, {"action": "SELL", "amount": 922350.6000000001, "date": "2004-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104013342/0001209191-04-013342-index.htm"}, {"action": "SELL", "amount": 735606.24, "date": "2004-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104011888/0001209191-04-011888-index.htm"}, {"action": "SELL", "amount": 551950.3200000001, "date": "2004-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104010582/0001209191-04-010582-index.htm"}, {"action": "SELL", "amount": 788828.1660000001, "date": "2003-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919103030768/0001209191-03-030768-index.htm"}, {"action": "SELL", "amount": 1358958.51, "date": "2003-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919103029523/0001209191-03-029523-index.htm"}, {"action": "SELL", "amount": 1042448.4, "date": "2003-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919103027950/0001209191-03-027950-index.htm"}, {"action": "SELL", "amount": 295873.2, "date": "2003-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919103026941/0001209191-03-026941-index.htm"}, {"action": "SELL", "amount": 268780.68, "date": "2003-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919103025446/0001209191-03-025446-index.htm"}, {"action": "SELL", "amount": 936643.878, "date": "2003-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919103024835/0001209191-03-024835-index.htm"}], "latest": {"action": "SELL", "amount": 57932542.6, "date": "2004-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104034184/0001209191-04-034184-index.htm"}}, {"who": "Peter S. Rummell", "who_key": "RUMMELL PETER S", "role": "Chairman, CEO & Pres., Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1048.0, "sold": 26697492.0, "net": -26696444.0, "trades": 25, "top_score": 28.7, "lean": "selling", "history": [{"action": "BUY", "amount": 1048.0, "date": "2006-12-20", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919106066221/0001209191-06-066221-index.htm"}, {"action": "SELL", "amount": 1285607.0, "date": "2006-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105060995/0001209191-05-060995-index.htm"}, {"action": "SELL", "amount": 1266703.0, "date": "2006-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919106007810/0001209191-06-007810-index.htm"}, {"action": "SELL", "amount": 1322916.0, "date": "2006-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919106001725/0001209191-06-001725-index.htm"}, {"action": "SELL", "amount": 53841.0, "date": "2005-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105060996/0001209191-05-060996-index.htm"}, {"action": "SELL", "amount": 1302949.0, "date": "2005-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105054894/0001209191-05-054894-index.htm"}, {"action": "SELL", "amount": 1236390.0, "date": "2005-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105050846/0001209191-05-050846-index.htm"}, {"action": "SELL", "amount": 1480497.0, "date": "2005-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105046051/0001209191-05-046051-index.htm"}, {"action": "SELL", "amount": 1559575.0, "date": "2005-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105040583/0001209191-05-040583-index.htm"}, {"action": "SELL", "amount": 56842.0, "date": "2005-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105040586/0001209191-05-040586-index.htm"}, {"action": "SELL", "amount": 1153824.0, "date": "2005-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105035017/0001209191-05-035017-index.htm"}, {"action": "SELL", "amount": 463105.0, "date": "2005-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105035024/0001209191-05-035024-index.htm"}, {"action": "SELL", "amount": 1575089.0, "date": "2005-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105030078/0001209191-05-030078-index.htm"}, {"action": "SELL", "amount": 1400325.0, "date": "2005-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105023936/0001209191-05-023936-index.htm"}, {"action": "SELL", "amount": 1361486.0, "date": "2005-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105019874/0001209191-05-019874-index.htm"}, {"action": "SELL", "amount": 1461738.0, "date": "2005-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105014223/0001209191-05-014223-index.htm"}, {"action": "SELL", "amount": 1378571.0, "date": "2005-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105006248/0001209191-05-006248-index.htm"}, {"action": "SELL", "amount": 1378571.0, "date": "2005-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105014222/0001209191-05-014222-index.htm"}, {"action": "SELL", "amount": 1270798.0, "date": "2005-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105002047/0001209191-05-002047-index.htm"}, {"action": "SELL", "amount": 1095000.0, "date": "2004-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104056269/0001209191-04-056269-index.htm"}, {"action": "SELL", "amount": 1028681.0, "date": "2004-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104051317/0001209191-04-051317-index.htm"}, {"action": "SELL", "amount": 961497.0, "date": "2004-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104047504/0001209191-04-047504-index.htm"}, {"action": "SELL", "amount": 950113.0, "date": "2004-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104043168/0001209191-04-043168-index.htm"}, {"action": "SELL", "amount": 864401.0, "date": "2004-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104039528/0001209191-04-039528-index.htm"}, {"action": "SELL", "amount": 788973.0, "date": "2004-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104034405/0001209191-04-034405-index.htm"}], "latest": {"action": "BUY", "amount": 1048.0, "date": "2006-12-20", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919106066221/0001209191-06-066221-index.htm"}}, {"who": "Fairholme Capital Management LLC", "who_key": "FAIRHOLME CAPITAL MANAGEMENT LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 25615091.0, "sold": 0, "net": 25615091.0, "trades": 12, "top_score": 67.8, "lean": "buying", "history": [{"action": "BUY", "amount": 102819.99999999999, "date": "2018-03-15", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957418002554/0000919574-18-002554-index.htm"}, {"action": "BUY", "amount": 249925.0, "date": "2018-03-12", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957418002469/0000919574-18-002469-index.htm"}, {"action": "BUY", "amount": 1100288.0, "date": "2018-03-08", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957418002310/0000919574-18-002310-index.htm"}, {"action": "BUY", "amount": 2530423.0, "date": "2017-12-12", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957417008602/0000919574-17-008602-index.htm"}, {"action": "BUY", "amount": 1965695.9999999998, "date": "2017-12-08", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957417008534/0000919574-17-008534-index.htm"}, {"action": "BUY", "amount": 3593825.0, "date": "2017-12-05", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957417008494/0000919574-17-008494-index.htm"}, {"action": "BUY", "amount": 4879400.0, "date": "2017-11-29", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957417008405/0000919574-17-008405-index.htm"}, {"action": "BUY", "amount": 3766000.0, "date": "2017-11-22", "score": 62.2, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957417008344/0000919574-17-008344-index.htm"}, {"action": "BUY", "amount": 3690738.0, "date": "2017-11-17", "score": 67.8, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957417008270/0000919574-17-008270-index.htm"}, {"action": "BUY", "amount": 2773104.0, "date": "2017-11-13", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957417007808/0000919574-17-007808-index.htm"}, {"action": "BUY", "amount": 93916.0, "date": "2010-12-01", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957410006887/0000919574-10-006887-index.htm"}, {"action": "BUY", "amount": 868956.0, "date": "2010-11-30", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957410006864/0000919574-10-006864-index.htm"}], "latest": {"action": "BUY", "amount": 102819.99999999999, "date": "2018-03-15", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000091957418002554/0000919574-18-002554-index.htm"}}, {"who": "Kevin M. Twomey", "who_key": "TWOMEY KEVIN M", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 16710852.23, "net": -16710852.23, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5258065.23, "date": "2006-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919106012084/0001209191-06-012084-index.htm"}, {"action": "SELL", "amount": 1487248.0, "date": "2005-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105028228/0001209191-05-028228-index.htm"}, {"action": "SELL", "amount": 1401890.0, "date": "2005-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105022198/0001209191-05-022198-index.htm"}, {"action": "SELL", "amount": 1401890.0, "date": "2005-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105028227/0001209191-05-028227-index.htm"}, {"action": "SELL", "amount": 1459990.0, "date": "2005-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105012831/0001209191-05-012831-index.htm"}, {"action": "SELL", "amount": 826660.0, "date": "2004-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104055091/0001209191-04-055091-index.htm"}, {"action": "SELL", "amount": 1000629.0, "date": "2004-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104050173/0001209191-04-050173-index.htm"}, {"action": "SELL", "amount": 1506716.0, "date": "2004-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104041141/0001209191-04-041141-index.htm"}, {"action": "SELL", "amount": 835048.0, "date": "2004-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104038329/0001209191-04-038329-index.htm"}, {"action": "SELL", "amount": 322097.0, "date": "2004-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104021884/0001209191-04-021884-index.htm"}, {"action": "SELL", "amount": 795231.0, "date": "2004-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104012523/0001209191-04-012523-index.htm"}, {"action": "SELL", "amount": 215822.0, "date": "2003-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919103035605/0001209191-03-035605-index.htm"}, {"action": "SELL", "amount": 199566.00000000003, "date": "2003-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919103018952/0001209191-03-018952-index.htm"}], "latest": {"action": "SELL", "amount": 5258065.23, "date": "2006-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919106012084/0001209191-06-012084-index.htm"}}, {"who": "Robert M. Rhodes", "who_key": "RHODES ROBERT M", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8946264.5, "net": -8946264.5, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1066356.3499999999, "date": "2005-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105011855/0001209191-05-011855-index.htm"}, {"action": "SELL", "amount": 4932787.5, "date": "2005-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105011384/0001209191-05-011384-index.htm"}, {"action": "SELL", "amount": 1396583.0, "date": "2004-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104020165/0001209191-04-020165-index.htm"}, {"action": "SELL", "amount": 629257.65, "date": "2004-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104019825/0001209191-04-019825-index.htm"}, {"action": "SELL", "amount": 921280.0, "date": "2004-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919104019822/0001209191-04-019822-index.htm"}], "latest": {"action": "SELL", "amount": 1066356.3499999999, "date": "2005-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105011855/0001209191-05-011855-index.htm"}}, {"who": "Christine M. Marx", "who_key": "MARX CHRISTINE M", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3094140.25, "net": -3094140.25, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 191735.25, "date": "2009-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919109027362/0001209191-09-027362-index.htm"}, {"action": "SELL", "amount": 1975038.0, "date": "2007-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919107009227/0001209191-07-009227-index.htm"}, {"action": "SELL", "amount": 267597.0, "date": "2007-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919107009228/0001209191-07-009228-index.htm"}, {"action": "SELL", "amount": 659770.0, "date": "2005-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919105057339/0001209191-05-057339-index.htm"}], "latest": {"action": "SELL", "amount": 191735.25, "date": "2009-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/745308/000120919109027362/0001209191-09-027362-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001104659-26-088152", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001104659-26-088142", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0000919574-26-004079", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-23", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004077", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0000919574-26-004000", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0000919574-26-003939", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0000919574-26-003909", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001104659-26-061171", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0000919574-26-002888", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001104659-26-058957", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-07", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-002739", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0000919574-26-002738", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001056831-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001104659-26-054983", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001104659-26-051523", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001104659-26-051504", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000708", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-31", "title": "Form ARS", "accession": "0001140361-26-012335", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-31", "title": "Form DEFA14A", "accession": "0001140361-26-012331", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-31", "title": "Proxy statement", "accession": "0001140361-26-012328", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002352", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0000919574-26-001807", "price_sensitive": false}, {"form": "144", "date": "2026-03-10", "title": "Notice of proposed sale", "accession": "0001056831-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0000919574-26-001522", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001193125-26-091557", "price_sensitive": false}], "performance": {"ticker": "JOE", "has_prices": true, "summary": {"n": 51, "avg": 2.432976988811705, "win_rate": 1.0, "best": 3.6130136986301364, "worst": 0.2676453980801805, "as_of": "2026-08-07"}, "buys": [{"who": "Gonzalez Jorge Luis", "person_type": "CEO", "person_label": "CEOs", "role": "President,  CEO and Chairman, Director", "amount": 89919.75, "date": "2024-10-25", "score": 48.9, "ref_price": 53.13, "return": 0.2676453980801805}, {"who": "Gonzalez Jorge Luis", "person_type": "CEO", "person_label": "CEOs", "role": "President - CEO, Director", "amount": 54588.0, "date": "2023-06-14", "score": 46.3, "ref_price": 45.53, "return": 0.47924445420601786}, {"who": "Gonzalez Jorge Luis", "person_type": "CEO", "person_label": "CEOs", "role": "President - CEO, Director", "amount": 49584.0, "date": "2022-06-14", "score": 46.0, "ref_price": 41.29, "return": 0.6311455558246548}, {"who": "Gonzalez Jorge Luis", "person_type": "CEO", "person_label": "CEOs", "role": "President - CEO, Director", "amount": 46150.0, "date": "2022-05-12", "score": 45.5, "ref_price": 46.8, "return": 0.43910256410256404}, {"who": "Gonzalez Jorge Luis", "person_type": "CEO", "person_label": "CEOs", "role": "President - CEO, Director", "amount": 50710.0, "date": "2022-05-05", "score": 46.0, "ref_price": 50.46, "return": 0.33472057074910805}, {"who": "Gonzalez Jorge Luis", "person_type": "CEO", "person_label": "CEOs", "role": "President - CEO, Director", "amount": 41790.0, "date": "2021-05-12", "score": 45.3, "ref_price": 41.08, "return": 0.6394839337877312}, {"who": "Bakun Marek", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 19690.0, "date": "2020-03-16", "score": 41.9, "ref_price": 17.03, "return": 2.9547856723429238}, {"who": "WALTERS Elizabeth J", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, GC & Corporate Secretary", "amount": 24720.899999999998, "date": "2020-03-13", "score": 41.8, "ref_price": 19.23, "return": 2.5023400936037437}, {"who": "Gonzalez Jorge Luis", "person_type": "CEO", "person_label": "CEOs", "role": "President - CEO, Director", "amount": 24080.0, "date": "2020-03-13", "score": 42.9, "ref_price": 19.23, "return": 2.5023400936037437}, {"who": "Gonzalez Jorge Luis", "person_type": "CEO", "person_label": "CEOs", "role": "President - CEO, Director", "amount": 24796.2, "date": "2019-08-08", "score": 43.1, "ref_price": 17.66, "return": 2.8137032842582106}, {"who": "Gonzalez Jorge Luis", "person_type": "CEO", "person_label": "CEOs", "role": "President - CEO, Director", "amount": 21461.085, "date": "2019-06-04", "score": 42.4, "ref_price": 16.03, "return": 3.2014971927635676}, {"who": "Gonzalez Jorge Luis", "person_type": "CEO", "person_label": "CEOs", "role": "President - CEO, Director", "amount": 19584.0, "date": "2019-05-24", "score": 41.9, "ref_price": 16.32, "return": 3.1268382352941173}, {"who": "Gonzalez Jorge Luis", "person_type": "CEO", "person_label": "CEOs", "role": "President - CEO, Director", "amount": 24444.0, "date": "2019-05-06", "score": 43.3, "ref_price": 17.43, "return": 2.864027538726334}, {"who": "Bakun Marek", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 17440.0, "date": "2019-05-06", "score": 41.8, "ref_price": 17.43, "return": 2.864027538726334}, {"who": "WALTERS Elizabeth J", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, GC & Corporate Secretary", "amount": 24632.94, "date": "2019-05-06", "score": 26.9, "ref_price": 17.43, "return": 2.864027538726334}, {"who": "Gonzalez Jorge Luis", "person_type": "CEO", "person_label": "CEOs", "role": "President - CEO, Director", "amount": 24803.0, "date": "2018-11-21", "score": 44.0, "ref_price": 14.6, "return": 3.6130136986301364}, {"who": "Gonzalez Jorge Luis", "person_type": "CEO", "person_label": "CEOs", "role": "President - CEO, Director", "amount": 24770.250000000004, "date": "2018-09-11", "score": 44.0, "ref_price": 16.35, "return": 3.119266055045871}, {"who": "Bakun Marek", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 18000.0, "date": "2018-08-03", "score": 43.6, "ref_price": 18.05, "return": 2.7313019390581714}, {"who": "FRANK HOWARD S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 175000.0, "date": "2018-05-02", "score": 49.4, "ref_price": 17.6, "return": 2.826704545454545}, {"who": "Gonzalez Jorge Luis", "person_type": "CEO", "person_label": "CEOs", "role": "President - CEO, Director", "amount": 49640.0, "date": "2018-04-30", "score": 50.8, "ref_price": 17.25, "return": 2.904347826086956}, {"who": "Borick Kenneth", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, General Counsel", "amount": 16770.0, "date": "2018-04-27", "score": 26.0, "ref_price": 17.0, "return": 2.9617647058823526}, {"who": "Bakun Marek", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 9872.519999999999, "date": "2018-04-27", "score": 39.3, "ref_price": 17.0, "return": 2.9617647058823526}, {"who": "ALVAREZ CESAR L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13685.0, "date": "2018-03-16", "score": 31.6, "ref_price": 19.6, "return": 2.4362244897959178}, {"who": "Borick Kenneth", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, General Counsel", "amount": 60007.92, "date": "2018-03-15", "score": 35.3, "ref_price": 19.55, "return": 2.445012787723785}, {"who": "Gonzalez Jorge Luis", "person_type": "CEO", "person_label": "CEOs", "role": "President - CEO, Director", "amount": 150000.48, "date": "2018-03-15", "score": 66.1, "ref_price": 19.55, "return": 2.445012787723785}, {"who": "FAIRHOLME CAPITAL MANAGEMENT LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 102819.99999999999, "date": "2018-03-15", "score": 39.3, "ref_price": 19.55, "return": 2.445012787723785}, {"who": "Bakun Marek", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 20015.52, "date": "2018-03-15", "score": 53.4, "ref_price": 19.55, "return": 2.445012787723785}, {"who": "Murphy Patrick Wayne", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Operations", "amount": 35007.840000000004, "date": "2018-03-15", "score": 28.7, "ref_price": 19.55, "return": 2.445012787723785}, {"who": "FAIRHOLME CAPITAL MANAGEMENT LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 249925.0, "date": "2018-03-12", "score": 43.9, "ref_price": 19.75, "return": 2.4101265822784805}, {"who": "ALVAREZ CESAR L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13435.0, "date": "2018-03-12", "score": 30.7, "ref_price": 19.75, "return": 2.4101265822784805}, {"who": "ALVAREZ CESAR L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62695.0, "date": "2018-03-08", "score": 39.3, "ref_price": 19.0, "return": 2.5447368421052627}, {"who": "FAIRHOLME CAPITAL MANAGEMENT LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1100288.0, "date": "2018-03-08", "score": 52.3, "ref_price": 19.0, "return": 2.5447368421052627}, {"who": "FRANK HOWARD S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 379510.0, "date": "2017-12-13", "score": 46.0, "ref_price": 18.85, "return": 2.5729442970822274}, {"who": "FAIRHOLME CAPITAL MANAGEMENT LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2530423.0, "date": "2017-12-12", "score": 58.0, "ref_price": 18.8, "return": 2.582446808510638}, {"who": "Gonzalez Jorge Luis", "person_type": "CEO", "person_label": "CEOs", "role": "President - CEO, Director", "amount": 24180.000000000004, "date": "2017-12-11", "score": 55.7, "ref_price": 18.6, "return": 2.620967741935483}, {"who": "FAIRHOLME CAPITAL MANAGEMENT LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1965695.9999999998, "date": "2017-12-08", "score": 55.9, "ref_price": 18.5, "return": 2.6405405405405404}, {"who": "FAIRHOLME CAPITAL MANAGEMENT LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3593825.0, "date": "2017-12-05", "score": 59.4, "ref_price": 18.5, "return": 2.6405405405405404}, {"who": "FAIRHOLME CAPITAL MANAGEMENT LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4879400.0, "date": "2017-11-29", "score": 66.1, "ref_price": 18.9, "return": 2.5634920634920633}, {"who": "FAIRHOLME CAPITAL MANAGEMENT LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3766000.0, "date": "2017-11-22", "score": 62.2, "ref_price": 18.95, "return": 2.5540897097625326}, {"who": "FAIRHOLME CAPITAL MANAGEMENT LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3690738.0, "date": "2017-11-17", "score": 67.8, "ref_price": 18.6, "return": 2.620967741935483}, {"who": "FAIRHOLME CAPITAL MANAGEMENT LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2773104.0, "date": "2017-11-13", "score": 60.4, "ref_price": 18.5, "return": 2.6405405405405404}, {"who": "Bakun Marek", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 17750.0, "date": "2017-06-09", "score": 37.8, "ref_price": 17.75, "return": 2.7943661971830984}, {"who": "Gonzalez Jorge Luis", "person_type": "CEO", "person_label": "CEOs", "role": "President - CEO, Director", "amount": 24472.0, "date": "2017-05-23", "score": 56.9, "ref_price": 17.5, "return": 2.8485714285714283}, {"who": "Brady Park", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 47350.2, "date": "2011-11-10", "score": 60.2, "ref_price": 18.69, "return": 2.603531300160513}, {"who": "FAIRHOLME CAPITAL MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 93916.0, "date": "2010-12-01", "score": 36.2, "ref_price": 18.69, "return": 2.603531300160513}, {"who": "FAIRHOLME CAPITAL MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 868956.0, "date": "2010-11-30", "score": 47.8, "ref_price": 18.69, "return": 2.603531300160513}, {"who": "MCCALMONT WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 45975.0, "date": "2007-11-14", "score": 43.1, "ref_price": 18.69, "return": 2.603531300160513}, {"who": "MCCALMONT WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 51725.0, "date": "2007-05-24", "score": 43.6, "ref_price": 18.69, "return": 2.603531300160513}, {"who": "MCCALMONT WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 109720.0, "date": "2007-05-18", "score": 48.1, "ref_price": 18.69, "return": 2.603531300160513}, {"who": "RUMMELL PETER S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO & Pres., Director", "amount": 1048.0, "date": "2006-12-20", "score": 28.7, "ref_price": 18.69, "return": 2.603531300160513}, {"who": "KESLER DELORES P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3990.9999999999995, "date": "2004-03-11", "score": 24.6, "ref_price": 18.69, "return": 2.603531300160513}]}, "price_series": [{"date": "2016-08-01", "close": 18.69, "volume": 152292.0}, {"date": "2016-08-02", "close": 18.59, "volume": 180629.0}, {"date": "2016-08-03", "close": 18.51, "volume": 154941.0}, {"date": "2016-08-04", "close": 18.54, "volume": 134912.0}, {"date": "2016-08-05", "close": 18.89, "volume": 152609.0}, {"date": "2016-08-08", "close": 18.88, "volume": 102079.0}, {"date": "2016-08-09", "close": 19.01, "volume": 123485.0}, {"date": "2016-08-10", "close": 19.04, "volume": 155576.0}, {"date": "2016-08-11", "close": 19.04, "volume": 310935.0}, {"date": "2016-08-12", "close": 19.14, "volume": 109085.0}, {"date": "2016-08-15", "close": 19.27, "volume": 116846.0}, {"date": "2016-08-16", "close": 19.12, "volume": 111622.0}, {"date": "2016-08-17", "close": 19.29, "volume": 88250.0}, {"date": "2016-08-18", "close": 19.34, "volume": 106216.0}, {"date": "2016-08-19", "close": 19.43, "volume": 156565.0}, {"date": "2016-08-22", "close": 19.37, "volume": 106740.0}, {"date": "2016-08-23", "close": 19.68, "volume": 107465.0}, {"date": "2016-08-24", "close": 19.4, "volume": 202276.0}, {"date": "2016-08-25", "close": 19.34, "volume": 181781.0}, {"date": "2016-08-26", "close": 18.85, "volume": 314426.0}, {"date": "2016-08-29", "close": 18.86, "volume": 250875.0}, {"date": "2016-08-30", "close": 18.89, "volume": 260415.0}, {"date": "2016-08-31", "close": 18.89, "volume": 248280.0}, {"date": "2016-09-01", "close": 18.98, "volume": 161434.0}, {"date": "2016-09-02", "close": 19.18, "volume": 162052.0}, {"date": "2016-09-06", "close": 19.23, "volume": 181436.0}, {"date": "2016-09-07", "close": 19.24, "volume": 172851.0}, {"date": "2016-09-08", "close": 19.2, "volume": 200777.0}, {"date": "2016-09-09", "close": 18.45, "volume": 222679.0}, {"date": "2016-09-12", "close": 18.56, "volume": 178007.0}, {"date": "2016-09-13", "close": 17.81, "volume": 198056.0}, {"date": "2016-09-14", "close": 17.65, "volume": 99834.0}, {"date": "2016-09-15", "close": 17.6, "volume": 273487.0}, {"date": "2016-09-16", "close": 17.92, "volume": 661015.0}, {"date": "2016-09-19", "close": 18.25, "volume": 201763.0}, {"date": "2016-09-20", "close": 18.17, "volume": 188826.0}, {"date": "2016-09-21", "close": 18.6, "volume": 186399.0}, {"date": "2016-09-22", "close": 19.02, "volume": 212083.0}, {"date": "2016-09-23", "close": 18.96, "volume": 208918.0}, {"date": "2016-09-26", "close": 18.61, "volume": 168573.0}, {"date": "2016-09-27", "close": 18.41, "volume": 190341.0}, {"date": "2016-09-28", "close": 18.71, "volume": 159907.0}, {"date": "2016-09-29", "close": 18.5, "volume": 108309.0}, {"date": "2016-09-30", "close": 18.38, "volume": 162153.0}, {"date": "2016-10-03", "close": 18.08, "volume": 158546.0}, {"date": "2016-10-04", "close": 18.17, "volume": 160368.0}, {"date": "2016-10-05", "close": 18.21, "volume": 111402.0}, {"date": "2016-10-06", "close": 18.26, "volume": 79055.0}, {"date": "2016-10-07", "close": 18.07, "volume": 232429.0}, {"date": "2016-10-10", "close": 18.34, "volume": 84803.0}, {"date": "2016-10-11", "close": 18.07, "volume": 100396.0}, {"date": "2016-10-12", "close": 18.16, "volume": 116583.0}, {"date": "2016-10-13", "close": 18.09, "volume": 83980.0}, {"date": "2016-10-14", "close": 17.9, "volume": 108005.0}, {"date": "2016-10-17", "close": 18.2, "volume": 81929.0}, {"date": "2016-10-18", "close": 18.3, "volume": 91002.0}, {"date": "2016-10-19", "close": 18.1, "volume": 101432.0}, {"date": "2016-10-20", "close": 18.1, "volume": 74385.0}, {"date": "2016-10-21", "close": 18.2, "volume": 106124.0}, {"date": "2016-10-24", "close": 18.2, "volume": 100180.0}, {"date": "2016-10-25", "close": 18.05, "volume": 100442.0}, {"date": "2016-10-26", "close": 17.85, "volume": 101443.0}, {"date": "2016-10-27", "close": 17.55, "volume": 145393.0}, {"date": "2016-10-28", "close": 17.7, "volume": 168249.0}, {"date": "2016-10-31", "close": 17.7, "volume": 123115.0}, {"date": "2016-11-01", "close": 17.2, "volume": 140793.0}, {"date": "2016-11-02", "close": 16.55, "volume": 314910.0}, {"date": "2016-11-03", "close": 17.0, "volume": 197543.0}, {"date": "2016-11-04", "close": 17.1, "volume": 142032.0}, {"date": "2016-11-07", "close": 17.45, "volume": 150415.0}, {"date": "2016-11-08", "close": 17.65, "volume": 118126.0}, {"date": "2016-11-09", "close": 18.15, "volume": 432589.0}, {"date": "2016-11-10", "close": 18.1, "volume": 331432.0}, {"date": "2016-11-11", "close": 18.8, "volume": 344901.0}, {"date": "2016-11-14", "close": 19.0, "volume": 342888.0}, {"date": "2016-11-15", "close": 19.3, "volume": 162498.0}, {"date": "2016-11-16", "close": 19.3, "volume": 307994.0}, {"date": "2016-11-17", "close": 19.3, "volume": 302374.0}, {"date": "2016-11-18", "close": 19.35, "volume": 253260.0}, {"date": "2016-11-21", "close": 19.35, "volume": 223895.0}, {"date": "2016-11-22", "close": 20.4, "volume": 287135.0}, {"date": "2016-11-23", "close": 20.65, "volume": 300628.0}, {"date": "2016-11-25", "close": 20.8, "volume": 85099.0}, {"date": "2016-11-28", "close": 20.85, "volume": 148140.0}, {"date": "2016-11-29", "close": 20.95, "volume": 256673.0}, {"date": "2016-11-30", "close": 20.8, "volume": 185128.0}, {"date": "2016-12-01", "close": 20.55, "volume": 187897.0}, {"date": "2016-12-02", "close": 20.25, "volume": 161239.0}, {"date": "2016-12-05", "close": 20.6, "volume": 174821.0}, {"date": "2016-12-06", "close": 20.9, "volume": 151705.0}, {"date": "2016-12-07", "close": 21.0, "volume": 265079.0}, {"date": "2016-12-08", "close": 21.5, "volume": 290318.0}, {"date": "2016-12-09", "close": 21.2, "volume": 228246.0}, {"date": "2016-12-12", "close": 20.95, "volume": 226930.0}, {"date": "2016-12-13", "close": 21.05, "volume": 171019.0}, {"date": "2016-12-14", "close": 20.4, "volume": 167722.0}, {"date": "2016-12-15", "close": 20.55, "volume": 183571.0}, {"date": "2016-12-16", "close": 20.75, "volume": 444036.0}, {"date": "2016-12-19", "close": 20.75, "volume": 180714.0}, {"date": "2016-12-20", "close": 20.85, "volume": 221284.0}, {"date": "2016-12-21", "close": 20.2, "volume": 191915.0}, {"date": "2016-12-22", "close": 20.0, "volume": 335502.0}, {"date": "2016-12-23", "close": 19.85, "volume": 208446.0}, {"date": "2016-12-27", "close": 19.75, "volume": 163986.0}, {"date": "2016-12-28", "close": 19.5, "volume": 138754.0}, {"date": "2016-12-29", "close": 19.3, "volume": 226791.0}, {"date": "2016-12-30", "close": 19.0, "volume": 419949.0}, {"date": "2017-01-03", "close": 19.05, "volume": 228673.0}, {"date": "2017-01-04", "close": 18.95, "volume": 249648.0}, {"date": "2017-01-05", "close": 18.75, "volume": 205016.0}, {"date": "2017-01-06", "close": 18.45, "volume": 117238.0}, {"date": "2017-01-09", "close": 17.95, "volume": 131564.0}, {"date": "2017-01-10", "close": 17.85, "volume": 164975.0}, {"date": "2017-01-11", "close": 17.7, "volume": 511669.0}, {"date": "2017-01-12", "close": 17.65, "volume": 345991.0}, {"date": "2017-01-13", "close": 17.7, "volume": 278004.0}, {"date": "2017-01-17", "close": 17.35, "volume": 152600.0}, {"date": "2017-01-18", "close": 17.0, "volume": 279334.0}, {"date": "2017-01-19", "close": 16.85, "volume": 181969.0}, {"date": "2017-01-20", "close": 17.05, "volume": 192882.0}, {"date": "2017-01-23", "close": 16.9, "volume": 178523.0}, {"date": "2017-01-24", "close": 16.8, "volume": 190542.0}, {"date": "2017-01-25", "close": 16.8, "volume": 232660.0}, {"date": "2017-01-26", "close": 16.75, "volume": 315480.0}, {"date": "2017-01-27", "close": 16.8, "volume": 282738.0}, {"date": "2017-01-30", "close": 16.75, "volume": 177723.0}, {"date": "2017-01-31", "close": 16.85, "volume": 505918.0}, {"date": "2017-02-01", "close": 16.75, "volume": 183500.0}, {"date": "2017-02-02", "close": 16.7, "volume": 171652.0}, {"date": "2017-02-03", "close": 17.25, "volume": 209249.0}, {"date": "2017-02-06", "close": 17.4, "volume": 212122.0}, {"date": "2017-02-07", "close": 17.3, "volume": 254964.0}, {"date": "2017-02-08", "close": 16.75, "volume": 158437.0}, {"date": "2017-02-09", "close": 16.9, "volume": 132003.0}, {"date": "2017-02-10", "close": 17.25, "volume": 122167.0}, {"date": "2017-02-13", "close": 17.2, "volume": 124125.0}, {"date": "2017-02-14", "close": 16.8, "volume": 146579.0}, {"date": "2017-02-15", "close": 16.9, "volume": 189699.0}, {"date": "2017-02-16", "close": 17.2, "volume": 238074.0}, {"date": "2017-02-17", "close": 17.15, "volume": 168498.0}, {"date": "2017-02-21", "close": 17.0, "volume": 179008.0}, {"date": "2017-02-22", "close": 16.85, "volume": 227793.0}, {"date": "2017-02-23", "close": 16.8, "volume": 149971.0}, {"date": "2017-02-24", "close": 16.65, "volume": 151321.0}, {"date": "2017-02-27", "close": 16.85, "volume": 147010.0}, {"date": "2017-02-28", "close": 16.55, "volume": 224865.0}, {"date": "2017-03-01", "close": 16.65, "volume": 225654.0}, {"date": "2017-03-02", "close": 16.35, "volume": 243731.0}, {"date": "2017-03-03", "close": 17.2, "volume": 543606.0}, {"date": "2017-03-06", "close": 16.85, "volume": 242819.0}, {"date": "2017-03-07", "close": 16.6, "volume": 245535.0}, {"date": "2017-03-08", "close": 16.35, "volume": 238716.0}, {"date": "2017-03-09", "close": 16.65, "volume": 262444.0}, {"date": "2017-03-10", "close": 16.85, "volume": 200408.0}, {"date": "2017-03-13", "close": 16.85, "volume": 199979.0}, {"date": "2017-03-14", "close": 16.65, "volume": 177300.0}, {"date": "2017-03-15", "close": 16.8, "volume": 410707.0}, {"date": "2017-03-16", "close": 17.15, "volume": 288020.0}, {"date": "2017-03-17", "close": 17.35, "volume": 360874.0}, {"date": "2017-03-20", "close": 17.1, "volume": 157699.0}, {"date": "2017-03-21", "close": 16.85, "volume": 195918.0}, {"date": "2017-03-22", "close": 16.85, "volume": 299387.0}, {"date": "2017-03-23", "close": 17.0, "volume": 443195.0}, {"date": "2017-03-24", "close": 17.05, "volume": 98457.0}, {"date": "2017-03-27", "close": 17.0, "volume": 196764.0}, {"date": "2017-03-28", "close": 17.0, "volume": 174261.0}, {"date": "2017-03-29", "close": 17.1, "volume": 329456.0}, {"date": "2017-03-30", "close": 17.05, "volume": 391479.0}, {"date": "2017-03-31", "close": 17.05, "volume": 341655.0}, {"date": "2017-04-03", "close": 16.9, "volume": 199057.0}, {"date": "2017-04-04", "close": 17.05, "volume": 132946.0}, {"date": "2017-04-05", "close": 16.75, "volume": 210688.0}, {"date": "2017-04-06", "close": 16.9, "volume": 147284.0}, {"date": "2017-04-07", "close": 17.0, "volume": 129992.0}, {"date": "2017-04-10", "close": 17.1, "volume": 236491.0}, {"date": "2017-04-11", "close": 17.25, "volume": 250728.0}, {"date": "2017-04-12", "close": 16.9, "volume": 188086.0}, {"date": "2017-04-13", "close": 16.95, "volume": 138660.0}, {"date": "2017-04-17", "close": 17.2, "volume": 114941.0}, {"date": "2017-04-18", "close": 17.4, "volume": 94042.0}, {"date": "2017-04-19", "close": 17.55, "volume": 145024.0}, {"date": "2017-04-20", "close": 17.55, "volume": 158999.0}, {"date": "2017-04-21", "close": 17.45, "volume": 124355.0}, {"date": "2017-04-24", "close": 17.8, "volume": 120093.0}, {"date": "2017-04-25", "close": 17.95, "volume": 166221.0}, {"date": "2017-04-26", "close": 18.25, "volume": 183401.0}, {"date": "2017-04-27", "close": 18.5, "volume": 199738.0}, {"date": "2017-04-28", "close": 17.5, "volume": 202120.0}, {"date": "2017-05-01", "close": 17.55, "volume": 164986.0}, {"date": "2017-05-02", "close": 17.6, "volume": 125799.0}, {"date": "2017-05-03", "close": 17.15, "volume": 118540.0}, {"date": "2017-05-04", "close": 17.25, "volume": 186647.0}, {"date": "2017-05-05", "close": 17.1, "volume": 254643.0}, {"date": "2017-05-08", "close": 17.25, "volume": 410180.0}, {"date": "2017-05-09", "close": 17.5, "volume": 178042.0}, {"date": "2017-05-10", "close": 17.65, "volume": 129230.0}, {"date": "2017-05-11", "close": 17.75, "volume": 178157.0}, {"date": "2017-05-12", "close": 17.6, "volume": 188518.0}, {"date": "2017-05-15", "close": 17.8, "volume": 139957.0}, {"date": "2017-05-16", "close": 17.85, "volume": 147426.0}, {"date": "2017-05-17", "close": 17.7, "volume": 249171.0}, {"date": "2017-05-18", "close": 17.4, "volume": 256346.0}, {"date": "2017-05-19", "close": 17.55, "volume": 279018.0}, {"date": "2017-05-22", "close": 17.4, "volume": 208852.0}, {"date": "2017-05-23", "close": 17.5, "volume": 286637.0}, {"date": "2017-05-24", "close": 17.15, "volume": 355108.0}, {"date": "2017-05-25", "close": 17.5, "volume": 200236.0}, {"date": "2017-05-26", "close": 17.6, "volume": 144769.0}, {"date": "2017-05-30", "close": 17.55, "volume": 167340.0}, {"date": "2017-05-31", "close": 17.65, "volume": 138442.0}, {"date": "2017-06-01", "close": 17.85, "volume": 214029.0}, {"date": "2017-06-02", "close": 17.7, "volume": 267180.0}, {"date": "2017-06-05", "close": 17.75, "volume": 191462.0}, {"date": "2017-06-06", "close": 17.85, "volume": 163974.0}, {"date": "2017-06-07", "close": 17.85, "volume": 197555.0}, {"date": "2017-06-08", "close": 17.75, "volume": 227731.0}, {"date": "2017-06-09", "close": 17.75, "volume": 315804.0}, {"date": "2017-06-12", "close": 18.0, "volume": 644960.0}, {"date": "2017-06-13", "close": 17.8, "volume": 357799.0}, {"date": "2017-06-14", "close": 17.9, "volume": 310136.0}, {"date": "2017-06-15", "close": 17.8, "volume": 115768.0}, {"date": "2017-06-16", "close": 17.55, "volume": 574014.0}, {"date": "2017-06-19", "close": 18.35, "volume": 335128.0}, {"date": "2017-06-20", "close": 18.45, "volume": 152239.0}, {"date": "2017-06-21", "close": 18.7, "volume": 286587.0}, {"date": "2017-06-22", "close": 19.0, "volume": 358102.0}, {"date": "2017-06-23", "close": 19.55, "volume": 440047.0}, {"date": "2017-06-26", "close": 18.85, "volume": 210291.0}, {"date": "2017-06-27", "close": 18.6, "volume": 457366.0}, {"date": "2017-06-28", "close": 18.9, "volume": 182698.0}, {"date": "2017-06-29", "close": 18.7, "volume": 127595.0}, {"date": "2017-06-30", "close": 18.75, "volume": 189617.0}, {"date": "2017-07-03", "close": 18.8, "volume": 105367.0}, {"date": "2017-07-05", "close": 18.65, "volume": 226485.0}, {"date": "2017-07-06", "close": 18.2, "volume": 177004.0}, {"date": "2017-07-07", "close": 18.5, "volume": 91036.0}, {"date": "2017-07-10", "close": 18.1, "volume": 134635.0}, {"date": "2017-07-11", "close": 18.2, "volume": 114573.0}, {"date": "2017-07-12", "close": 18.5, "volume": 135105.0}, {"date": "2017-07-13", "close": 18.55, "volume": 190535.0}, {"date": "2017-07-14", "close": 18.55, "volume": 306200.0}, {"date": "2017-07-17", "close": 18.65, "volume": 184059.0}, {"date": "2017-07-18", "close": 18.45, "volume": 193424.0}, {"date": "2017-07-19", "close": 18.5, "volume": 309803.0}, {"date": "2017-07-20", "close": 18.45, "volume": 108658.0}, {"date": "2017-07-21", "close": 18.5, "volume": 213851.0}, {"date": "2017-07-24", "close": 18.45, "volume": 119235.0}, {"date": "2017-07-25", "close": 18.3, "volume": 357633.0}, {"date": "2017-07-26", "close": 18.25, "volume": 190212.0}, {"date": "2017-07-27", "close": 18.2, "volume": 196272.0}, {"date": "2017-07-28", "close": 18.0, "volume": 346543.0}, {"date": "2017-07-31", "close": 18.05, "volume": 351592.0}, {"date": "2017-08-01", "close": 18.15, "volume": 206279.0}, {"date": "2017-08-02", "close": 18.0, "volume": 200340.0}, {"date": "2017-08-03", "close": 17.9, "volume": 262555.0}, {"date": "2017-08-04", "close": 18.15, "volume": 337963.0}, {"date": "2017-08-07", "close": 18.5, "volume": 270017.0}, {"date": "2017-08-08", "close": 18.5, "volume": 179572.0}, {"date": "2017-08-09", "close": 18.5, "volume": 337984.0}, {"date": "2017-08-10", "close": 19.45, "volume": 327451.0}, {"date": "2017-08-11", "close": 19.4, "volume": 424132.0}, {"date": "2017-08-14", "close": 19.45, "volume": 200513.0}, {"date": "2017-08-15", "close": 19.15, "volume": 297184.0}, {"date": "2017-08-16", "close": 19.15, "volume": 519350.0}, {"date": "2017-08-17", "close": 19.2, "volume": 841309.0}, {"date": "2017-08-18", "close": 19.1, "volume": 506961.0}, {"date": "2017-08-21", "close": 19.1, "volume": 228659.0}, {"date": "2017-08-22", "close": 19.05, "volume": 261025.0}, {"date": "2017-08-23", "close": 19.0, "volume": 403914.0}, {"date": "2017-08-24", "close": 18.95, "volume": 364693.0}, {"date": "2017-08-25", "close": 19.0, "volume": 315783.0}, {"date": "2017-08-28", "close": 18.95, "volume": 451102.0}, {"date": "2017-08-29", "close": 18.9, "volume": 1236716.0}, {"date": "2017-08-30", "close": 19.1, "volume": 267179.0}, {"date": "2017-08-31", "close": 18.85, "volume": 269030.0}, {"date": "2017-09-01", "close": 18.7, "volume": 527599.0}, {"date": "2017-09-05", "close": 18.5, "volume": 375499.0}, {"date": "2017-09-06", "close": 18.45, "volume": 265873.0}, {"date": "2017-09-07", "close": 18.55, "volume": 291479.0}, {"date": "2017-09-08", "close": 18.35, "volume": 421243.0}, {"date": "2017-09-11", "close": 18.55, "volume": 266357.0}, {"date": "2017-09-12", "close": 18.1, "volume": 397345.0}, {"date": "2017-09-13", "close": 18.05, "volume": 424519.0}, {"date": "2017-09-14", "close": 18.35, "volume": 225889.0}, {"date": "2017-09-15", "close": 18.05, "volume": 945397.0}, {"date": "2017-09-18", "close": 18.0, "volume": 369584.0}, {"date": "2017-09-19", "close": 18.05, "volume": 372047.0}, {"date": "2017-09-20", "close": 18.15, "volume": 196329.0}, {"date": "2017-09-21", "close": 18.15, "volume": 180459.0}, {"date": "2017-09-22", "close": 18.6, "volume": 588710.0}, {"date": "2017-09-25", "close": 18.45, "volume": 125880.0}, {"date": "2017-09-26", "close": 18.8, "volume": 285085.0}, {"date": "2017-09-27", "close": 19.0, "volume": 374432.0}, {"date": "2017-09-28", "close": 19.25, "volume": 205511.0}, {"date": "2017-09-29", "close": 18.85, "volume": 258542.0}, {"date": "2017-10-02", "close": 19.0, "volume": 262112.0}, {"date": "2017-10-03", "close": 19.1, "volume": 271292.0}, {"date": "2017-10-04", "close": 19.1, "volume": 263769.0}, {"date": "2017-10-05", "close": 19.3, "volume": 251367.0}, {"date": "2017-10-06", "close": 19.25, "volume": 93285.0}, {"date": "2017-10-09", "close": 19.0, "volume": 151631.0}, {"date": "2017-10-10", "close": 19.2, "volume": 144323.0}, {"date": "2017-10-11", "close": 19.3, "volume": 100125.0}, {"date": "2017-10-12", "close": 19.1, "volume": 93376.0}, {"date": "2017-10-13", "close": 19.1, "volume": 71521.0}, {"date": "2017-10-16", "close": 18.9, "volume": 257812.0}, {"date": "2017-10-17", "close": 18.65, "volume": 445946.0}, {"date": "2017-10-18", "close": 18.4, "volume": 390713.0}, {"date": "2017-10-19", "close": 18.15, "volume": 247043.0}, {"date": "2017-10-20", "close": 18.15, "volume": 378746.0}, {"date": "2017-10-23", "close": 17.75, "volume": 490930.0}, {"date": "2017-10-24", "close": 17.85, "volume": 478805.0}, {"date": "2017-10-25", "close": 17.9, "volume": 308559.0}, {"date": "2017-10-26", "close": 18.0, "volume": 228908.0}, {"date": "2017-10-27", "close": 18.1, "volume": 198132.0}, {"date": "2017-10-30", "close": 18.0, "volume": 181744.0}, {"date": "2017-10-31", "close": 17.8, "volume": 328672.0}, {"date": "2017-11-01", "close": 17.65, "volume": 742619.0}, {"date": "2017-11-02", "close": 17.8, "volume": 364551.0}, {"date": "2017-11-03", "close": 17.95, "volume": 315446.0}, {"date": "2017-11-06", "close": 17.85, "volume": 222072.0}, {"date": "2017-11-07", "close": 17.95, "volume": 600415.0}, {"date": "2017-11-08", "close": 17.85, "volume": 539202.0}, {"date": "2017-11-09", "close": 18.1, "volume": 276523.0}, {"date": "2017-11-10", "close": 18.45, "volume": 181848.0}, {"date": "2017-11-13", "close": 18.5, "volume": 143109.0}, {"date": "2017-11-14", "close": 18.6, "volume": 215468.0}, {"date": "2017-11-15", "close": 18.35, "volume": 291765.0}, {"date": "2017-11-16", "close": 18.7, "volume": 267094.0}, {"date": "2017-11-17", "close": 18.6, "volume": 182037.0}, {"date": "2017-11-20", "close": 18.85, "volume": 258523.0}, {"date": "2017-11-21", "close": 19.1, "volume": 283971.0}, {"date": "2017-11-22", "close": 18.95, "volume": 346173.0}, {"date": "2017-11-24", "close": 19.0, "volume": 359461.0}, {"date": "2017-11-27", "close": 19.05, "volume": 426552.0}, {"date": "2017-11-28", "close": 18.75, "volume": 283772.0}, {"date": "2017-11-29", "close": 18.9, "volume": 383878.0}, {"date": "2017-11-30", "close": 18.8, "volume": 367948.0}, {"date": "2017-12-01", "close": 18.55, "volume": 437601.0}, {"date": "2017-12-04", "close": 18.55, "volume": 438500.0}, {"date": "2017-12-05", "close": 18.5, "volume": 284247.0}, {"date": "2017-12-06", "close": 18.55, "volume": 302427.0}, {"date": "2017-12-07", "close": 18.5, "volume": 275137.0}, {"date": "2017-12-08", "close": 18.5, "volume": 218777.0}, {"date": "2017-12-11", "close": 18.6, "volume": 275683.0}, {"date": "2017-12-12", "close": 18.8, "volume": 575560.0}, {"date": "2017-12-13", "close": 18.85, "volume": 319798.0}, {"date": "2017-12-14", "close": 18.35, "volume": 384273.0}, {"date": "2017-12-15", "close": 18.5, "volume": 850067.0}, {"date": "2017-12-18", "close": 18.6, "volume": 360782.0}, {"date": "2017-12-19", "close": 18.55, "volume": 331675.0}, {"date": "2017-12-20", "close": 18.3, "volume": 137432.0}, {"date": "2017-12-21", "close": 18.35, "volume": 120576.0}, {"date": "2017-12-22", "close": 18.25, "volume": 160854.0}, {"date": "2017-12-26", "close": 18.3, "volume": 151557.0}, {"date": "2017-12-27", "close": 18.3, "volume": 197697.0}, {"date": "2017-12-28", "close": 18.3, "volume": 122967.0}, {"date": "2017-12-29", "close": 18.05, "volume": 239821.0}, {"date": "2018-01-02", "close": 18.15, "volume": 183182.0}, {"date": "2018-01-03", "close": 18.25, "volume": 238436.0}, {"date": "2018-01-04", "close": 18.1, "volume": 184846.0}, {"date": "2018-01-05", "close": 18.25, "volume": 172670.0}, {"date": "2018-01-08", "close": 18.55, "volume": 373846.0}, {"date": "2018-01-09", "close": 18.35, "volume": 171722.0}, {"date": "2018-01-10", "close": 17.95, "volume": 490596.0}, {"date": "2018-01-11", "close": 18.0, "volume": 369907.0}, {"date": "2018-01-12", "close": 17.95, "volume": 361038.0}, {"date": "2018-01-16", "close": 17.95, "volume": 386312.0}, {"date": "2018-01-17", "close": 18.1, "volume": 165390.0}, {"date": "2018-01-18", "close": 17.95, "volume": 299793.0}, {"date": "2018-01-19", "close": 18.27, "volume": 287176.0}, {"date": "2018-01-22", "close": 18.25, "volume": 130502.0}, {"date": "2018-01-23", "close": 18.15, "volume": 145190.0}, {"date": "2018-01-24", "close": 18.05, "volume": 232843.0}, {"date": "2018-01-25", "close": 17.95, "volume": 160149.0}, {"date": "2018-01-26", "close": 18.35, "volume": 259561.0}, {"date": "2018-01-29", "close": 18.6, "volume": 271066.0}, {"date": "2018-01-30", "close": 18.6, "volume": 185680.0}, {"date": "2018-01-31", "close": 18.8, "volume": 340877.0}, {"date": "2018-02-01", "close": 18.55, "volume": 407403.0}, {"date": "2018-02-02", "close": 18.2, "volume": 217460.0}, {"date": "2018-02-05", "close": 17.75, "volume": 435618.0}, {"date": "2018-02-06", "close": 17.7, "volume": 467462.0}, {"date": "2018-02-07", "close": 17.9, "volume": 352768.0}, {"date": "2018-02-08", "close": 17.8, "volume": 339125.0}, {"date": "2018-02-09", "close": 18.0, "volume": 574606.0}, {"date": "2018-02-12", "close": 18.1, "volume": 234955.0}, {"date": "2018-02-13", "close": 18.15, "volume": 122408.0}, {"date": "2018-02-14", "close": 18.55, "volume": 256967.0}, {"date": "2018-02-15", "close": 18.2, "volume": 575810.0}, {"date": "2018-02-16", "close": 18.8, "volume": 265143.0}, {"date": "2018-02-20", "close": 18.35, "volume": 226718.0}, {"date": "2018-02-21", "close": 18.05, "volume": 226404.0}, {"date": "2018-02-22", "close": 18.15, "volume": 228413.0}, {"date": "2018-02-23", "close": 18.3, "volume": 120073.0}, {"date": "2018-02-26", "close": 18.2, "volume": 259897.0}, {"date": "2018-02-27", "close": 18.0, "volume": 229407.0}, {"date": "2018-02-28", "close": 17.6, "volume": 459100.0}, {"date": "2018-03-01", "close": 17.35, "volume": 549235.0}, {"date": "2018-03-02", "close": 18.4, "volume": 546749.0}, {"date": "2018-03-05", "close": 18.6, "volume": 312503.0}, {"date": "2018-03-06", "close": 19.1, "volume": 634240.0}, {"date": "2018-03-07", "close": 19.0, "volume": 388319.0}, {"date": "2018-03-08", "close": 19.0, "volume": 267140.0}, {"date": "2018-03-09", "close": 19.3, "volume": 439553.0}, {"date": "2018-03-12", "close": 19.75, "volume": 298849.0}, {"date": "2018-03-13", "close": 19.55, "volume": 239565.0}, {"date": "2018-03-14", "close": 19.6, "volume": 282202.0}, {"date": "2018-03-15", "close": 19.55, "volume": 306818.0}, {"date": "2018-03-16", "close": 19.6, "volume": 427859.0}, {"date": "2018-03-19", "close": 19.45, "volume": 267075.0}, {"date": "2018-03-20", "close": 19.5, "volume": 363441.0}, {"date": "2018-03-21", "close": 19.75, "volume": 580481.0}, {"date": "2018-03-22", "close": 19.6, "volume": 370524.0}, {"date": "2018-03-23", "close": 19.1, "volume": 188430.0}, {"date": "2018-03-26", "close": 19.3, "volume": 281781.0}, {"date": "2018-03-27", "close": 19.35, "volume": 312076.0}, {"date": "2018-03-28", "close": 19.3, "volume": 198393.0}, {"date": "2018-03-29", "close": 18.85, "volume": 216513.0}, {"date": "2018-04-02", "close": 18.5, "volume": 315891.0}, {"date": "2018-04-03", "close": 18.15, "volume": 348121.0}, {"date": "2018-04-04", "close": 18.8, "volume": 381200.0}, {"date": "2018-04-05", "close": 18.9, "volume": 280558.0}, {"date": "2018-04-06", "close": 18.6, "volume": 382873.0}, {"date": "2018-04-09", "close": 18.4, "volume": 236669.0}, {"date": "2018-04-10", "close": 18.25, "volume": 462027.0}, {"date": "2018-04-11", "close": 18.1, "volume": 299765.0}, {"date": "2018-04-12", "close": 18.05, "volume": 233353.0}, {"date": "2018-04-13", "close": 18.05, "volume": 193527.0}, {"date": "2018-04-16", "close": 18.05, "volume": 288534.0}, {"date": "2018-04-17", "close": 18.15, "volume": 261266.0}, {"date": "2018-04-18", "close": 18.0, "volume": 263175.0}, {"date": "2018-04-19", "close": 18.0, "volume": 191939.0}, {"date": "2018-04-20", "close": 17.95, "volume": 191120.0}, {"date": "2018-04-23", "close": 18.0, "volume": 275111.0}, {"date": "2018-04-24", "close": 17.35, "volume": 2087559.0}, {"date": "2018-04-25", "close": 16.95, "volume": 699781.0}, {"date": "2018-04-26", "close": 16.8, "volume": 586475.0}, {"date": "2018-04-27", "close": 17.0, "volume": 269025.0}, {"date": "2018-04-30", "close": 17.25, "volume": 533112.0}, {"date": "2018-05-01", "close": 17.45, "volume": 514546.0}, {"date": "2018-05-02", "close": 17.6, "volume": 385142.0}, {"date": "2018-05-03", "close": 17.45, "volume": 351165.0}, {"date": "2018-05-04", "close": 17.55, "volume": 394478.0}, {"date": "2018-05-07", "close": 18.1, "volume": 350050.0}, {"date": "2018-05-08", "close": 18.05, "volume": 469638.0}, {"date": "2018-05-09", "close": 17.95, "volume": 248765.0}, {"date": "2018-05-10", "close": 17.85, "volume": 328129.0}, {"date": "2018-05-11", "close": 17.95, "volume": 257655.0}, {"date": "2018-05-14", "close": 17.95, "volume": 241468.0}, {"date": "2018-05-15", "close": 18.05, "volume": 397163.0}, {"date": "2018-05-16", "close": 18.05, "volume": 244771.0}, {"date": "2018-05-17", "close": 17.9, "volume": 294274.0}, {"date": "2018-05-18", "close": 17.95, "volume": 367944.0}, {"date": "2018-05-21", "close": 18.0, "volume": 256889.0}, {"date": "2018-05-22", "close": 18.05, "volume": 443219.0}, {"date": "2018-05-23", "close": 18.05, "volume": 227172.0}, {"date": "2018-05-24", "close": 17.9, "volume": 211813.0}, {"date": "2018-05-25", "close": 18.05, "volume": 176868.0}, {"date": "2018-05-29", "close": 18.0, "volume": 315847.0}, {"date": "2018-05-30", "close": 17.8, "volume": 925423.0}, {"date": "2018-05-31", "close": 17.8, "volume": 644473.0}, {"date": "2018-06-01", "close": 17.75, "volume": 320195.0}, {"date": "2018-06-04", "close": 17.8, "volume": 323257.0}, {"date": "2018-06-05", "close": 17.9, "volume": 493648.0}, {"date": "2018-06-06", "close": 17.9, "volume": 552937.0}, {"date": "2018-06-07", "close": 17.85, "volume": 393732.0}, {"date": "2018-06-08", "close": 17.9, "volume": 348447.0}, {"date": "2018-06-11", "close": 17.8, "volume": 360980.0}, {"date": "2018-06-12", "close": 17.9, "volume": 451508.0}, {"date": "2018-06-13", "close": 17.95, "volume": 400871.0}, {"date": "2018-06-14", "close": 18.0, "volume": 232027.0}, {"date": "2018-06-15", "close": 17.95, "volume": 360978.0}, {"date": "2018-06-18", "close": 17.95, "volume": 267648.0}, {"date": "2018-06-19", "close": 18.0, "volume": 340098.0}, {"date": "2018-06-20", "close": 18.1, "volume": 334149.0}, {"date": "2018-06-21", "close": 18.05, "volume": 188585.0}, {"date": "2018-06-22", "close": 18.0, "volume": 855717.0}, {"date": "2018-06-25", "close": 17.9, "volume": 288349.0}, {"date": "2018-06-26", "close": 18.1, "volume": 295857.0}, {"date": "2018-06-27", "close": 17.95, "volume": 252639.0}, {"date": "2018-06-28", "close": 17.9, "volume": 282463.0}, {"date": "2018-06-29", "close": 17.95, "volume": 287349.0}, {"date": "2018-07-02", "close": 18.0, "volume": 143916.0}, {"date": "2018-07-03", "close": 18.25, "volume": 138066.0}, {"date": "2018-07-05", "close": 18.3, "volume": 227191.0}, {"date": "2018-07-06", "close": 18.4, "volume": 136144.0}, {"date": "2018-07-09", "close": 18.2, "volume": 172663.0}, {"date": "2018-07-10", "close": 18.05, "volume": 264611.0}, {"date": "2018-07-11", "close": 18.05, "volume": 110700.0}, {"date": "2018-07-12", "close": 18.0, "volume": 93508.0}, {"date": "2018-07-13", "close": 17.95, "volume": 122865.0}, {"date": "2018-07-16", "close": 18.0, "volume": 186584.0}, {"date": "2018-07-17", "close": 18.0, "volume": 340618.0}, {"date": "2018-07-18", "close": 18.05, "volume": 256541.0}, {"date": "2018-07-19", "close": 18.1, "volume": 133720.0}, {"date": "2018-07-20", "close": 18.05, "volume": 140336.0}, {"date": "2018-07-23", "close": 17.95, "volume": 100462.0}, {"date": "2018-07-24", "close": 17.95, "volume": 281458.0}, {"date": "2018-07-25", "close": 17.55, "volume": 317202.0}, {"date": "2018-07-26", "close": 17.45, "volume": 193777.0}, {"date": "2018-07-27", "close": 17.15, "volume": 209993.0}, {"date": "2018-07-30", "close": 17.4, "volume": 181356.0}, {"date": "2018-07-31", "close": 17.65, "volume": 218132.0}, {"date": "2018-08-01", "close": 17.6, "volume": 251120.0}, {"date": "2018-08-02", "close": 17.9, "volume": 604215.0}, {"date": "2018-08-03", "close": 18.05, "volume": 179460.0}, {"date": "2018-08-06", "close": 18.0, "volume": 204662.0}, {"date": "2018-08-07", "close": 18.0, "volume": 205202.0}, {"date": "2018-08-08", "close": 18.05, "volume": 151011.0}, {"date": "2018-08-09", "close": 18.1, "volume": 113614.0}, {"date": "2018-08-10", "close": 18.05, "volume": 132160.0}, {"date": "2018-08-13", "close": 17.85, "volume": 216557.0}, {"date": "2018-08-14", "close": 17.75, "volume": 236949.0}, {"date": "2018-08-15", "close": 17.45, "volume": 254080.0}, {"date": "2018-08-16", "close": 17.55, "volume": 209487.0}, {"date": "2018-08-17", "close": 17.75, "volume": 416853.0}, {"date": "2018-08-20", "close": 17.75, "volume": 265286.0}, {"date": "2018-08-21", "close": 18.0, "volume": 254057.0}, {"date": "2018-08-22", "close": 18.05, "volume": 139961.0}, {"date": "2018-08-23", "close": 17.8, "volume": 123159.0}, {"date": "2018-08-24", "close": 17.75, "volume": 131797.0}, {"date": "2018-08-27", "close": 17.5, "volume": 215202.0}, {"date": "2018-08-28", "close": 17.65, "volume": 166913.0}, {"date": "2018-08-29", "close": 17.55, "volume": 167827.0}, {"date": "2018-08-30", "close": 17.4, "volume": 143958.0}, {"date": "2018-08-31", "close": 17.2, "volume": 323899.0}, {"date": "2018-09-04", "close": 17.0, "volume": 166529.0}, {"date": "2018-09-05", "close": 16.9, "volume": 108655.0}, {"date": "2018-09-06", "close": 16.65, "volume": 235240.0}, {"date": "2018-09-07", "close": 16.85, "volume": 196888.0}, {"date": "2018-09-10", "close": 16.3, "volume": 236315.0}, {"date": "2018-09-11", "close": 16.35, "volume": 232244.0}, {"date": "2018-09-12", "close": 16.3, "volume": 109926.0}, {"date": "2018-09-13", "close": 16.65, "volume": 228530.0}, {"date": "2018-09-14", "close": 16.7, "volume": 122631.0}, {"date": "2018-09-17", "close": 16.8, "volume": 201120.0}, {"date": "2018-09-18", "close": 16.85, "volume": 188480.0}, {"date": "2018-09-19", "close": 16.9, "volume": 212226.0}, {"date": "2018-09-20", "close": 17.15, "volume": 185971.0}, {"date": "2018-09-21", "close": 17.15, "volume": 603629.0}, {"date": "2018-09-24", "close": 17.0, "volume": 157143.0}, {"date": "2018-09-25", "close": 16.75, "volume": 137047.0}, {"date": "2018-09-26", "close": 16.65, "volume": 183434.0}, {"date": "2018-09-27", "close": 16.85, "volume": 479858.0}, {"date": "2018-09-28", "close": 16.8, "volume": 142805.0}, {"date": "2018-10-01", "close": 16.64, "volume": 175780.0}, {"date": "2018-10-02", "close": 16.53, "volume": 116994.0}, {"date": "2018-10-03", "close": 16.63, "volume": 161415.0}, {"date": "2018-10-04", "close": 16.53, "volume": 181014.0}, {"date": "2018-10-05", "close": 16.31, "volume": 249305.0}, {"date": "2018-10-08", "close": 16.01, "volume": 192001.0}, {"date": "2018-10-09", "close": 15.99, "volume": 235885.0}, {"date": "2018-10-10", "close": 15.31, "volume": 576910.0}, {"date": "2018-10-11", "close": 15.0, "volume": 327978.0}, {"date": "2018-10-12", "close": 15.27, "volume": 588950.0}, {"date": "2018-10-15", "close": 15.28, "volume": 358969.0}, {"date": "2018-10-16", "close": 15.61, "volume": 274771.0}, {"date": "2018-10-17", "close": 15.38, "volume": 121223.0}, {"date": "2018-10-18", "close": 14.91, "volume": 189458.0}, {"date": "2018-10-19", "close": 15.22, "volume": 230534.0}, {"date": "2018-10-22", "close": 15.08, "volume": 154357.0}, {"date": "2018-10-23", "close": 15.18, "volume": 283820.0}, {"date": "2018-10-24", "close": 14.83, "volume": 165063.0}, {"date": "2018-10-25", "close": 15.15, "volume": 158041.0}, {"date": "2018-10-26", "close": 15.16, "volume": 420208.0}, {"date": "2018-10-29", "close": 15.23, "volume": 197327.0}, {"date": "2018-10-30", "close": 15.19, "volume": 220205.0}, {"date": "2018-10-31", "close": 15.19, "volume": 212702.0}, {"date": "2018-11-01", "close": 16.0, "volume": 891492.0}, {"date": "2018-11-02", "close": 15.77, "volume": 147070.0}, {"date": "2018-11-05", "close": 15.47, "volume": 217924.0}, {"date": "2018-11-06", "close": 15.68, "volume": 197556.0}, {"date": "2018-11-07", "close": 15.59, "volume": 246006.0}, {"date": "2018-11-08", "close": 15.49, "volume": 190005.0}, {"date": "2018-11-09", "close": 15.24, "volume": 234963.0}, {"date": "2018-11-12", "close": 15.26, "volume": 109445.0}, {"date": "2018-11-13", "close": 15.12, "volume": 247666.0}, {"date": "2018-11-14", "close": 15.02, "volume": 170417.0}, {"date": "2018-11-15", "close": 14.87, "volume": 245146.0}, {"date": "2018-11-16", "close": 15.02, "volume": 261093.0}, {"date": "2018-11-19", "close": 14.58, "volume": 280545.0}, {"date": "2018-11-20", "close": 14.43, "volume": 188716.0}, {"date": "2018-11-21", "close": 14.6, "volume": 137454.0}, {"date": "2018-11-23", "close": 14.6, "volume": 61737.0}, {"date": "2018-11-26", "close": 14.68, "volume": 250485.0}, {"date": "2018-11-27", "close": 14.91, "volume": 239080.0}, {"date": "2018-11-28", "close": 15.38, "volume": 464240.0}, {"date": "2018-11-29", "close": 15.27, "volume": 146903.0}, {"date": "2018-11-30", "close": 15.0, "volume": 547176.0}, {"date": "2018-12-03", "close": 15.07, "volume": 238521.0}, {"date": "2018-12-04", "close": 15.0, "volume": 454812.0}, {"date": "2018-12-06", "close": 14.89, "volume": 425163.0}, {"date": "2018-12-07", "close": 14.01, "volume": 287368.0}, {"date": "2018-12-10", "close": 14.57, "volume": 645377.0}, {"date": "2018-12-11", "close": 14.44, "volume": 327577.0}, {"date": "2018-12-12", "close": 14.52, "volume": 214315.0}, {"date": "2018-12-13", "close": 14.28, "volume": 123851.0}, {"date": "2018-12-14", "close": 14.16, "volume": 135120.0}, {"date": "2018-12-17", "close": 13.73, "volume": 253237.0}, {"date": "2018-12-18", "close": 13.83, "volume": 178238.0}, {"date": "2018-12-19", "close": 13.55, "volume": 142134.0}, {"date": "2018-12-20", "close": 13.24, "volume": 242228.0}, {"date": "2018-12-21", "close": 13.25, "volume": 657924.0}, {"date": "2018-12-24", "close": 13.07, "volume": 136007.0}, {"date": "2018-12-26", "close": 13.05, "volume": 365617.0}, {"date": "2018-12-27", "close": 12.99, "volume": 261521.0}, {"date": "2018-12-28", "close": 13.11, "volume": 252092.0}, {"date": "2018-12-31", "close": 13.17, "volume": 322840.0}, {"date": "2019-01-02", "close": 13.09, "volume": 224494.0}, {"date": "2019-01-03", "close": 13.0, "volume": 157844.0}, {"date": "2019-01-04", "close": 13.47, "volume": 172684.0}, {"date": "2019-01-07", "close": 13.97, "volume": 266658.0}, {"date": "2019-01-08", "close": 14.28, "volume": 403748.0}, {"date": "2019-01-09", "close": 14.08, "volume": 113588.0}, {"date": "2019-01-10", "close": 14.09, "volume": 259729.0}, {"date": "2019-01-11", "close": 14.35, "volume": 353717.0}, {"date": "2019-01-14", "close": 14.33, "volume": 185786.0}, {"date": "2019-01-15", "close": 14.59, "volume": 207870.0}, {"date": "2019-01-16", "close": 14.66, "volume": 172891.0}, {"date": "2019-01-17", "close": 14.84, "volume": 232292.0}, {"date": "2019-01-18", "close": 15.18, "volume": 246391.0}, {"date": "2019-01-22", "close": 15.07, "volume": 268279.0}, {"date": "2019-01-23", "close": 14.86, "volume": 117274.0}, {"date": "2019-01-24", "close": 14.93, "volume": 93081.0}, {"date": "2019-01-25", "close": 15.13, "volume": 158759.0}, {"date": "2019-01-28", "close": 15.26, "volume": 269447.0}, {"date": "2019-01-29", "close": 15.36, "volume": 164411.0}, {"date": "2019-01-30", "close": 15.33, "volume": 106091.0}, {"date": "2019-01-31", "close": 15.56, "volume": 256681.0}, {"date": "2019-02-01", "close": 15.52, "volume": 114417.0}, {"date": "2019-02-04", "close": 15.84, "volume": 214587.0}, {"date": "2019-02-05", "close": 15.68, "volume": 113649.0}, {"date": "2019-02-06", "close": 15.49, "volume": 75890.0}, {"date": "2019-02-07", "close": 15.62, "volume": 112551.0}, {"date": "2019-02-08", "close": 15.52, "volume": 90425.0}, {"date": "2019-02-11", "close": 15.78, "volume": 111063.0}, {"date": "2019-02-12", "close": 15.83, "volume": 91300.0}, {"date": "2019-02-13", "close": 15.93, "volume": 96850.0}, {"date": "2019-02-14", "close": 15.87, "volume": 68263.0}, {"date": "2019-02-15", "close": 15.98, "volume": 175779.0}, {"date": "2019-02-19", "close": 16.08, "volume": 164565.0}, {"date": "2019-02-20", "close": 16.03, "volume": 103981.0}, {"date": "2019-02-21", "close": 16.15, "volume": 99167.0}, {"date": "2019-02-22", "close": 16.26, "volume": 118651.0}, {"date": "2019-02-25", "close": 15.94, "volume": 83115.0}, {"date": "2019-02-26", "close": 15.75, "volume": 111373.0}, {"date": "2019-02-27", "close": 15.54, "volume": 95895.0}, {"date": "2019-02-28", "close": 15.54, "volume": 302455.0}, {"date": "2019-03-01", "close": 15.76, "volume": 207803.0}, {"date": "2019-03-04", "close": 15.73, "volume": 152368.0}, {"date": "2019-03-05", "close": 15.46, "volume": 123748.0}, {"date": "2019-03-06", "close": 15.09, "volume": 181672.0}, {"date": "2019-03-07", "close": 15.02, "volume": 157476.0}, {"date": "2019-03-08", "close": 15.17, "volume": 97620.0}, {"date": "2019-03-11", "close": 15.54, "volume": 119193.0}, {"date": "2019-03-12", "close": 15.49, "volume": 131314.0}, {"date": "2019-03-13", "close": 15.56, "volume": 136672.0}, {"date": "2019-03-14", "close": 15.63, "volume": 86327.0}, {"date": "2019-03-15", "close": 15.74, "volume": 265036.0}, {"date": "2019-03-18", "close": 15.97, "volume": 136093.0}, {"date": "2019-03-19", "close": 16.18, "volume": 171704.0}, {"date": "2019-03-20", "close": 16.04, "volume": 232104.0}, {"date": "2019-03-21", "close": 16.44, "volume": 114103.0}, {"date": "2019-03-22", "close": 15.95, "volume": 208827.0}, {"date": "2019-03-25", "close": 16.04, "volume": 163245.0}, {"date": "2019-03-26", "close": 16.24, "volume": 88772.0}, {"date": "2019-03-27", "close": 16.51, "volume": 104856.0}, {"date": "2019-03-28", "close": 16.72, "volume": 184846.0}, {"date": "2019-03-29", "close": 16.49, "volume": 328498.0}, {"date": "2019-04-01", "close": 16.56, "volume": 99630.0}, {"date": "2019-04-02", "close": 16.59, "volume": 79398.0}, {"date": "2019-04-03", "close": 16.59, "volume": 81901.0}, {"date": "2019-04-04", "close": 16.96, "volume": 126040.0}, {"date": "2019-04-05", "close": 17.31, "volume": 183903.0}, {"date": "2019-04-08", "close": 17.29, "volume": 113011.0}, {"date": "2019-04-09", "close": 17.13, "volume": 99007.0}, {"date": "2019-04-10", "close": 17.47, "volume": 113186.0}, {"date": "2019-04-11", "close": 17.43, "volume": 132593.0}, {"date": "2019-04-12", "close": 17.66, "volume": 96062.0}, {"date": "2019-04-15", "close": 17.9, "volume": 155988.0}, {"date": "2019-04-16", "close": 17.8, "volume": 107036.0}, {"date": "2019-04-17", "close": 17.55, "volume": 171129.0}, {"date": "2019-04-18", "close": 17.5, "volume": 163164.0}, {"date": "2019-04-22", "close": 17.04, "volume": 241655.0}, {"date": "2019-04-23", "close": 17.16, "volume": 138380.0}, {"date": "2019-04-24", "close": 17.33, "volume": 88014.0}, {"date": "2019-04-25", "close": 17.36, "volume": 93595.0}, {"date": "2019-04-26", "close": 17.64, "volume": 85310.0}, {"date": "2019-04-29", "close": 17.41, "volume": 97262.0}, {"date": "2019-04-30", "close": 17.04, "volume": 171846.0}, {"date": "2019-05-01", "close": 17.45, "volume": 197678.0}, {"date": "2019-05-02", "close": 17.29, "volume": 147425.0}, {"date": "2019-05-03", "close": 17.55, "volume": 132918.0}, {"date": "2019-05-06", "close": 17.43, "volume": 68235.0}, {"date": "2019-05-07", "close": 17.05, "volume": 117082.0}, {"date": "2019-05-08", "close": 17.06, "volume": 128731.0}, {"date": "2019-05-09", "close": 17.13, "volume": 107214.0}, {"date": "2019-05-10", "close": 17.1, "volume": 107491.0}, {"date": "2019-05-13", "close": 16.91, "volume": 102343.0}, {"date": "2019-05-14", "close": 17.09, "volume": 98417.0}, {"date": "2019-05-15", "close": 17.09, "volume": 84114.0}, {"date": "2019-05-16", "close": 16.75, "volume": 183650.0}, {"date": "2019-05-17", "close": 16.58, "volume": 86660.0}, {"date": "2019-05-20", "close": 16.65, "volume": 93828.0}, {"date": "2019-05-21", "close": 16.82, "volume": 113346.0}, {"date": "2019-05-22", "close": 16.67, "volume": 58058.0}, {"date": "2019-05-23", "close": 16.23, "volume": 127980.0}, {"date": "2019-05-24", "close": 16.32, "volume": 58134.0}, {"date": "2019-05-28", "close": 16.02, "volume": 137741.0}, {"date": "2019-05-29", "close": 16.08, "volume": 121393.0}, {"date": "2019-05-30", "close": 16.01, "volume": 94731.0}, {"date": "2019-05-31", "close": 15.93, "volume": 95270.0}, {"date": "2019-06-03", "close": 15.9, "volume": 91616.0}, {"date": "2019-06-04", "close": 16.03, "volume": 93150.0}, {"date": "2019-06-05", "close": 16.06, "volume": 80442.0}, {"date": "2019-06-06", "close": 16.33, "volume": 82127.0}, {"date": "2019-06-07", "close": 16.37, "volume": 51752.0}, {"date": "2019-06-10", "close": 16.18, "volume": 81200.0}, {"date": "2019-06-11", "close": 16.33, "volume": 60519.0}, {"date": "2019-06-12", "close": 16.12, "volume": 166285.0}, {"date": "2019-06-13", "close": 16.15, "volume": 142728.0}, {"date": "2019-06-14", "close": 15.89, "volume": 111032.0}, {"date": "2019-06-17", "close": 15.8, "volume": 83972.0}, {"date": "2019-06-18", "close": 15.81, "volume": 124431.0}, {"date": "2019-06-19", "close": 15.73, "volume": 100905.0}, {"date": "2019-06-20", "close": 16.28, "volume": 291461.0}, {"date": "2019-06-21", "close": 16.6, "volume": 283172.0}, {"date": "2019-06-24", "close": 16.22, "volume": 130331.0}, {"date": "2019-06-25", "close": 16.04, "volume": 98854.0}, {"date": "2019-06-26", "close": 16.3, "volume": 149640.0}, {"date": "2019-06-27", "close": 16.8, "volume": 167410.0}, {"date": "2019-06-28", "close": 17.28, "volume": 288488.0}, {"date": "2019-07-01", "close": 17.52, "volume": 131827.0}, {"date": "2019-07-02", "close": 17.68, "volume": 106717.0}, {"date": "2019-07-03", "close": 17.96, "volume": 104685.0}, {"date": "2019-07-05", "close": 18.08, "volume": 112826.0}, {"date": "2019-07-08", "close": 18.37, "volume": 198233.0}, {"date": "2019-07-09", "close": 18.02, "volume": 89023.0}, {"date": "2019-07-10", "close": 17.94, "volume": 66570.0}, {"date": "2019-07-11", "close": 17.71, "volume": 60703.0}, {"date": "2019-07-12", "close": 17.82, "volume": 159994.0}, {"date": "2019-07-15", "close": 17.93, "volume": 88660.0}, {"date": "2019-07-16", "close": 18.0, "volume": 68240.0}, {"date": "2019-07-17", "close": 17.92, "volume": 130989.0}, {"date": "2019-07-18", "close": 17.86, "volume": 78546.0}, {"date": "2019-07-19", "close": 17.83, "volume": 95502.0}, {"date": "2019-07-22", "close": 18.12, "volume": 152410.0}, {"date": "2019-07-23", "close": 18.05, "volume": 74891.0}, {"date": "2019-07-24", "close": 18.42, "volume": 145791.0}, {"date": "2019-07-25", "close": 18.28, "volume": 66442.0}, {"date": "2019-07-26", "close": 18.53, "volume": 71470.0}, {"date": "2019-07-29", "close": 19.01, "volume": 184627.0}, {"date": "2019-07-30", "close": 19.29, "volume": 148328.0}, {"date": "2019-07-31", "close": 19.24, "volume": 183636.0}, {"date": "2019-08-01", "close": 18.53, "volume": 166807.0}, {"date": "2019-08-02", "close": 17.95, "volume": 141425.0}, {"date": "2019-08-05", "close": 17.34, "volume": 196295.0}, {"date": "2019-08-06", "close": 17.03, "volume": 172168.0}, {"date": "2019-08-07", "close": 17.16, "volume": 146596.0}, {"date": "2019-08-08", "close": 17.66, "volume": 129107.0}, {"date": "2019-08-09", "close": 17.3, "volume": 71353.0}, {"date": "2019-08-12", "close": 17.27, "volume": 60249.0}, {"date": "2019-08-13", "close": 17.56, "volume": 75444.0}, {"date": "2019-08-14", "close": 17.07, "volume": 94828.0}, {"date": "2019-08-15", "close": 17.01, "volume": 86587.0}, {"date": "2019-08-16", "close": 17.51, "volume": 93611.0}, {"date": "2019-08-19", "close": 18.0, "volume": 227638.0}, {"date": "2019-08-20", "close": 18.05, "volume": 117634.0}, {"date": "2019-08-21", "close": 18.08, "volume": 137951.0}, {"date": "2019-08-22", "close": 17.92, "volume": 129514.0}, {"date": "2019-08-23", "close": 17.34, "volume": 131671.0}, {"date": "2019-08-26", "close": 17.4, "volume": 202536.0}, {"date": "2019-08-27", "close": 16.95, "volume": 171962.0}, {"date": "2019-08-28", "close": 17.47, "volume": 137313.0}, {"date": "2019-08-29", "close": 18.04, "volume": 104342.0}, {"date": "2019-08-30", "close": 17.98, "volume": 102824.0}, {"date": "2019-09-03", "close": 18.09, "volume": 107342.0}, {"date": "2019-09-04", "close": 18.09, "volume": 124621.0}, {"date": "2019-09-05", "close": 18.11, "volume": 117054.0}, {"date": "2019-09-06", "close": 18.06, "volume": 75147.0}, {"date": "2019-09-09", "close": 17.45, "volume": 237316.0}, {"date": "2019-09-10", "close": 17.78, "volume": 190380.0}, {"date": "2019-09-11", "close": 18.26, "volume": 199777.0}, {"date": "2019-09-12", "close": 18.11, "volume": 232280.0}, {"date": "2019-09-13", "close": 18.43, "volume": 212968.0}, {"date": "2019-09-16", "close": 17.26, "volume": 316613.0}, {"date": "2019-09-17", "close": 16.91, "volume": 211986.0}, {"date": "2019-09-18", "close": 17.04, "volume": 304755.0}, {"date": "2019-09-19", "close": 16.87, "volume": 283122.0}, {"date": "2019-09-20", "close": 16.77, "volume": 1383845.0}, {"date": "2019-09-23", "close": 17.08, "volume": 246067.0}, {"date": "2019-09-24", "close": 16.92, "volume": 122020.0}, {"date": "2019-09-25", "close": 17.1, "volume": 305566.0}, {"date": "2019-09-26", "close": 17.11, "volume": 117945.0}, {"date": "2019-09-27", "close": 17.21, "volume": 81240.0}, {"date": "2019-09-30", "close": 17.13, "volume": 129267.0}, {"date": "2019-10-01", "close": 16.98, "volume": 124376.0}, {"date": "2019-10-02", "close": 16.9, "volume": 157018.0}, {"date": "2019-10-03", "close": 16.87, "volume": 135153.0}, {"date": "2019-10-04", "close": 16.99, "volume": 147450.0}, {"date": "2019-10-07", "close": 17.04, "volume": 260523.0}, {"date": "2019-10-08", "close": 17.02, "volume": 120385.0}, {"date": "2019-10-09", "close": 17.21, "volume": 95904.0}, {"date": "2019-10-10", "close": 17.23, "volume": 88110.0}, {"date": "2019-10-11", "close": 17.47, "volume": 115858.0}, {"date": "2019-10-14", "close": 17.73, "volume": 75493.0}, {"date": "2019-10-15", "close": 17.55, "volume": 116494.0}, {"date": "2019-10-16", "close": 17.86, "volume": 76104.0}, {"date": "2019-10-17", "close": 18.08, "volume": 85260.0}, {"date": "2019-10-18", "close": 18.3, "volume": 80272.0}, {"date": "2019-10-21", "close": 18.52, "volume": 97451.0}, {"date": "2019-10-22", "close": 18.45, "volume": 65019.0}, {"date": "2019-10-23", "close": 18.37, "volume": 58684.0}, {"date": "2019-10-24", "close": 17.75, "volume": 87673.0}, {"date": "2019-10-25", "close": 17.79, "volume": 60642.0}, {"date": "2019-10-28", "close": 18.29, "volume": 160375.0}, {"date": "2019-10-29", "close": 18.37, "volume": 91582.0}, {"date": "2019-10-30", "close": 18.53, "volume": 100354.0}, {"date": "2019-10-31", "close": 18.55, "volume": 116338.0}, {"date": "2019-11-01", "close": 18.39, "volume": 110475.0}, {"date": "2019-11-04", "close": 18.44, "volume": 66465.0}, {"date": "2019-11-05", "close": 18.64, "volume": 82043.0}, {"date": "2019-11-06", "close": 18.36, "volume": 94873.0}, {"date": "2019-11-07", "close": 18.36, "volume": 79752.0}, {"date": "2019-11-08", "close": 18.17, "volume": 67183.0}, {"date": "2019-11-11", "close": 18.12, "volume": 60483.0}, {"date": "2019-11-12", "close": 18.18, "volume": 126427.0}, {"date": "2019-11-13", "close": 17.81, "volume": 72532.0}, {"date": "2019-11-14", "close": 17.94, "volume": 71963.0}, {"date": "2019-11-15", "close": 18.12, "volume": 63478.0}, {"date": "2019-11-18", "close": 18.22, "volume": 57631.0}, {"date": "2019-11-19", "close": 18.05, "volume": 69615.0}, {"date": "2019-11-20", "close": 17.81, "volume": 112469.0}, {"date": "2019-11-21", "close": 17.39, "volume": 68047.0}, {"date": "2019-11-22", "close": 17.2, "volume": 58040.0}, {"date": "2019-11-25", "close": 17.56, "volume": 117311.0}, {"date": "2019-11-26", "close": 17.59, "volume": 141664.0}, {"date": "2019-11-27", "close": 17.82, "volume": 94226.0}, {"date": "2019-11-29", "close": 19.0, "volume": 1918501.0}, {"date": "2019-12-02", "close": 18.99, "volume": 1182229.0}, {"date": "2019-12-03", "close": 18.7, "volume": 560955.0}, {"date": "2019-12-04", "close": 18.77, "volume": 6559489.0}, {"date": "2019-12-05", "close": 19.49, "volume": 622525.0}, {"date": "2019-12-06", "close": 19.82, "volume": 491016.0}, {"date": "2019-12-09", "close": 19.83, "volume": 290021.0}, {"date": "2019-12-10", "close": 20.2, "volume": 286468.0}, {"date": "2019-12-11", "close": 20.21, "volume": 219184.0}, {"date": "2019-12-12", "close": 20.36, "volume": 313252.0}, {"date": "2019-12-13", "close": 20.34, "volume": 325276.0}, {"date": "2019-12-16", "close": 20.47, "volume": 403606.0}, {"date": "2019-12-17", "close": 20.29, "volume": 248796.0}, {"date": "2019-12-18", "close": 20.22, "volume": 182454.0}, {"date": "2019-12-19", "close": 19.75, "volume": 281871.0}, {"date": "2019-12-20", "close": 19.91, "volume": 909275.0}, {"date": "2019-12-23", "close": 19.82, "volume": 200403.0}, {"date": "2019-12-24", "close": 19.98, "volume": 73537.0}, {"date": "2019-12-26", "close": 19.86, "volume": 90249.0}, {"date": "2019-12-27", "close": 19.68, "volume": 100411.0}, {"date": "2019-12-30", "close": 19.65, "volume": 175713.0}, {"date": "2019-12-31", "close": 19.83, "volume": 263412.0}, {"date": "2020-01-02", "close": 19.46, "volume": 239491.0}, {"date": "2020-01-03", "close": 19.47, "volume": 219830.0}, {"date": "2020-01-06", "close": 19.71, "volume": 159440.0}, {"date": "2020-01-07", "close": 19.32, "volume": 112627.0}, {"date": "2020-01-08", "close": 19.6, "volume": 156017.0}, {"date": "2020-01-09", "close": 19.55, "volume": 176206.0}, {"date": "2020-01-10", "close": 19.31, "volume": 148271.0}, {"date": "2020-01-13", "close": 19.38, "volume": 211774.0}, {"date": "2020-01-14", "close": 19.82, "volume": 190927.0}, {"date": "2020-01-15", "close": 20.01, "volume": 189817.0}, {"date": "2020-01-16", "close": 20.18, "volume": 182011.0}, {"date": "2020-01-17", "close": 20.42, "volume": 163287.0}, {"date": "2020-01-21", "close": 20.82, "volume": 211036.0}, {"date": "2020-01-22", "close": 21.45, "volume": 232498.0}, {"date": "2020-01-23", "close": 21.33, "volume": 235284.0}, {"date": "2020-01-24", "close": 21.34, "volume": 266110.0}, {"date": "2020-01-27", "close": 21.08, "volume": 248048.0}, {"date": "2020-01-28", "close": 21.5, "volume": 258508.0}, {"date": "2020-01-29", "close": 21.37, "volume": 172790.0}, {"date": "2020-01-30", "close": 21.42, "volume": 178764.0}, {"date": "2020-01-31", "close": 21.01, "volume": 223056.0}, {"date": "2020-02-03", "close": 21.48, "volume": 186981.0}, {"date": "2020-02-04", "close": 21.76, "volume": 197201.0}, {"date": "2020-02-05", "close": 22.09, "volume": 227573.0}, {"date": "2020-02-06", "close": 22.73, "volume": 432725.0}, {"date": "2020-02-07", "close": 22.96, "volume": 332742.0}, {"date": "2020-02-10", "close": 23.14, "volume": 199281.0}, {"date": "2020-02-11", "close": 22.75, "volume": 163294.0}, {"date": "2020-02-12", "close": 22.78, "volume": 268402.0}, {"date": "2020-02-13", "close": 22.06, "volume": 210284.0}, {"date": "2020-02-14", "close": 22.43, "volume": 226488.0}, {"date": "2020-02-18", "close": 21.96, "volume": 228344.0}, {"date": "2020-02-19", "close": 21.93, "volume": 183904.0}, {"date": "2020-02-20", "close": 21.76, "volume": 299573.0}, {"date": "2020-02-21", "close": 21.53, "volume": 1203596.0}, {"date": "2020-02-24", "close": 20.83, "volume": 205372.0}, {"date": "2020-02-25", "close": 20.21, "volume": 342078.0}, {"date": "2020-02-26", "close": 19.8, "volume": 230610.0}, {"date": "2020-02-27", "close": 19.67, "volume": 458623.0}, {"date": "2020-02-28", "close": 19.67, "volume": 359753.0}, {"date": "2020-03-02", "close": 19.98, "volume": 308497.0}, {"date": "2020-03-03", "close": 19.84, "volume": 261251.0}, {"date": "2020-03-04", "close": 20.57, "volume": 378106.0}, {"date": "2020-03-05", "close": 20.01, "volume": 463431.0}, {"date": "2020-03-06", "close": 19.52, "volume": 332167.0}, {"date": "2020-03-09", "close": 17.75, "volume": 456283.0}, {"date": "2020-03-10", "close": 18.59, "volume": 596853.0}, {"date": "2020-03-11", "close": 18.0, "volume": 455324.0}, {"date": "2020-03-12", "close": 16.49, "volume": 574590.0}, {"date": "2020-03-13", "close": 19.23, "volume": 367275.0}, {"date": "2020-03-16", "close": 17.03, "volume": 351984.0}, {"date": "2020-03-17", "close": 17.1, "volume": 524383.0}, {"date": "2020-03-18", "close": 16.78, "volume": 484398.0}, {"date": "2020-03-19", "close": 17.36, "volume": 565063.0}, {"date": "2020-03-20", "close": 15.87, "volume": 812108.0}, {"date": "2020-03-23", "close": 16.12, "volume": 550852.0}, {"date": "2020-03-24", "close": 16.85, "volume": 423981.0}, {"date": "2020-03-25", "close": 16.24, "volume": 311491.0}, {"date": "2020-03-26", "close": 16.95, "volume": 274688.0}, {"date": "2020-03-27", "close": 16.51, "volume": 227523.0}, {"date": "2020-03-30", "close": 17.23, "volume": 334403.0}, {"date": "2020-03-31", "close": 16.78, "volume": 284399.0}, {"date": "2020-04-01", "close": 16.34, "volume": 227554.0}, {"date": "2020-04-02", "close": 16.49, "volume": 195179.0}, {"date": "2020-04-03", "close": 16.1, "volume": 309189.0}, {"date": "2020-04-06", "close": 16.86, "volume": 279296.0}, {"date": "2020-04-07", "close": 16.99, "volume": 465472.0}, {"date": "2020-04-08", "close": 17.64, "volume": 279306.0}, {"date": "2020-04-09", "close": 18.63, "volume": 268991.0}, {"date": "2020-04-13", "close": 17.66, "volume": 184273.0}, {"date": "2020-04-14", "close": 18.32, "volume": 171237.0}, {"date": "2020-04-15", "close": 16.95, "volume": 230138.0}, {"date": "2020-04-16", "close": 17.62, "volume": 305438.0}, {"date": "2020-04-17", "close": 17.69, "volume": 171467.0}, {"date": "2020-04-20", "close": 16.75, "volume": 159041.0}, {"date": "2020-04-21", "close": 16.45, "volume": 190125.0}, {"date": "2020-04-22", "close": 16.85, "volume": 159043.0}, {"date": "2020-04-23", "close": 16.77, "volume": 148249.0}, {"date": "2020-04-24", "close": 17.13, "volume": 138930.0}, {"date": "2020-04-27", "close": 17.79, "volume": 118595.0}, {"date": "2020-04-28", "close": 18.1, "volume": 178076.0}, {"date": "2020-04-29", "close": 18.71, "volume": 196693.0}, {"date": "2020-04-30", "close": 18.3, "volume": 196773.0}, {"date": "2020-05-01", "close": 17.65, "volume": 216718.0}, {"date": "2020-05-04", "close": 17.29, "volume": 156050.0}, {"date": "2020-05-05", "close": 17.49, "volume": 165866.0}, {"date": "2020-05-06", "close": 17.23, "volume": 136304.0}, {"date": "2020-05-07", "close": 17.54, "volume": 170031.0}, {"date": "2020-05-08", "close": 18.15, "volume": 142724.0}, {"date": "2020-05-11", "close": 18.12, "volume": 144938.0}, {"date": "2020-05-12", "close": 17.57, "volume": 206548.0}, {"date": "2020-05-13", "close": 16.99, "volume": 176319.0}, {"date": "2020-05-14", "close": 17.18, "volume": 209714.0}, {"date": "2020-05-15", "close": 17.64, "volume": 270702.0}, {"date": "2020-05-18", "close": 18.86, "volume": 270854.0}, {"date": "2020-05-19", "close": 18.42, "volume": 211226.0}, {"date": "2020-05-20", "close": 18.57, "volume": 205416.0}, {"date": "2020-05-21", "close": 18.58, "volume": 173697.0}, {"date": "2020-05-22", "close": 18.87, "volume": 102216.0}, {"date": "2020-05-26", "close": 19.28, "volume": 169292.0}, {"date": "2020-05-27", "close": 19.67, "volume": 237131.0}, {"date": "2020-05-28", "close": 19.43, "volume": 183385.0}, {"date": "2020-05-29", "close": 19.25, "volume": 402971.0}, {"date": "2020-06-01", "close": 19.01, "volume": 193078.0}, {"date": "2020-06-02", "close": 19.11, "volume": 120291.0}, {"date": "2020-06-03", "close": 19.9, "volume": 150382.0}, {"date": "2020-06-04", "close": 19.79, "volume": 166368.0}, {"date": "2020-06-05", "close": 20.44, "volume": 264729.0}, {"date": "2020-06-08", "close": 22.0, "volume": 278326.0}, {"date": "2020-06-09", "close": 21.35, "volume": 172006.0}, {"date": "2020-06-10", "close": 20.78, "volume": 192339.0}, {"date": "2020-06-11", "close": 19.55, "volume": 173832.0}, {"date": "2020-06-12", "close": 19.74, "volume": 219609.0}, {"date": "2020-06-15", "close": 19.87, "volume": 147538.0}, {"date": "2020-06-16", "close": 20.19, "volume": 153721.0}, {"date": "2020-06-17", "close": 19.54, "volume": 118414.0}, {"date": "2020-06-18", "close": 19.57, "volume": 160542.0}, {"date": "2020-06-19", "close": 19.26, "volume": 275667.0}, {"date": "2020-06-22", "close": 19.43, "volume": 146048.0}, {"date": "2020-06-23", "close": 19.11, "volume": 135449.0}, {"date": "2020-06-24", "close": 18.5, "volume": 254566.0}, {"date": "2020-06-25", "close": 18.58, "volume": 198695.0}, {"date": "2020-06-26", "close": 18.23, "volume": 545609.0}, {"date": "2020-06-29", "close": 19.45, "volume": 181565.0}, {"date": "2020-06-30", "close": 19.42, "volume": 138690.0}, {"date": "2020-07-01", "close": 19.13, "volume": 152495.0}, {"date": "2020-07-02", "close": 19.14, "volume": 84229.0}, {"date": "2020-07-06", "close": 19.06, "volume": 127180.0}, {"date": "2020-07-07", "close": 18.77, "volume": 121243.0}, {"date": "2020-07-08", "close": 18.69, "volume": 146561.0}, {"date": "2020-07-09", "close": 18.47, "volume": 178618.0}, {"date": "2020-07-10", "close": 18.7, "volume": 68688.0}, {"date": "2020-07-13", "close": 18.61, "volume": 117797.0}, {"date": "2020-07-14", "close": 18.91, "volume": 98384.0}, {"date": "2020-07-15", "close": 19.31, "volume": 144673.0}, {"date": "2020-07-16", "close": 19.3, "volume": 63721.0}, {"date": "2020-07-17", "close": 19.52, "volume": 117022.0}, {"date": "2020-07-20", "close": 19.51, "volume": 96990.0}, {"date": "2020-07-21", "close": 20.06, "volume": 264043.0}, {"date": "2020-07-22", "close": 19.78, "volume": 108713.0}, {"date": "2020-07-23", "close": 19.93, "volume": 193864.0}, {"date": "2020-07-24", "close": 20.23, "volume": 159463.0}, {"date": "2020-07-27", "close": 20.19, "volume": 105323.0}, {"date": "2020-07-28", "close": 20.32, "volume": 104783.0}, {"date": "2020-07-29", "close": 21.03, "volume": 115246.0}, {"date": "2020-07-30", "close": 21.03, "volume": 109653.0}, {"date": "2020-07-31", "close": 20.61, "volume": 158985.0}, {"date": "2020-08-03", "close": 20.21, "volume": 185884.0}, {"date": "2020-08-04", "close": 20.65, "volume": 132019.0}, {"date": "2020-08-05", "close": 21.55, "volume": 270354.0}, {"date": "2020-08-06", "close": 21.11, "volume": 128170.0}, {"date": "2020-08-07", "close": 21.83, "volume": 96079.0}, {"date": "2020-08-10", "close": 22.55, "volume": 162015.0}, {"date": "2020-08-11", "close": 22.31, "volume": 160652.0}, {"date": "2020-08-12", "close": 22.66, "volume": 69759.0}, {"date": "2020-08-13", "close": 22.32, "volume": 96836.0}, {"date": "2020-08-14", "close": 22.08, "volume": 110874.0}, {"date": "2020-08-17", "close": 22.46, "volume": 89103.0}, {"date": "2020-08-18", "close": 22.19, "volume": 75425.0}, {"date": "2020-08-19", "close": 22.09, "volume": 112034.0}, {"date": "2020-08-20", "close": 22.25, "volume": 79853.0}, {"date": "2020-08-21", "close": 22.46, "volume": 187101.0}, {"date": "2020-08-24", "close": 22.65, "volume": 137954.0}, {"date": "2020-08-25", "close": 22.49, "volume": 83076.0}, {"date": "2020-08-26", "close": 22.41, "volume": 73691.0}, {"date": "2020-08-27", "close": 23.14, "volume": 163959.0}, {"date": "2020-08-28", "close": 23.34, "volume": 235044.0}, {"date": "2020-08-31", "close": 23.21, "volume": 259362.0}, {"date": "2020-09-01", "close": 22.49, "volume": 153985.0}, {"date": "2020-09-02", "close": 22.83, "volume": 118936.0}, {"date": "2020-09-03", "close": 22.5, "volume": 147050.0}, {"date": "2020-09-04", "close": 22.2, "volume": 132333.0}, {"date": "2020-09-08", "close": 21.91, "volume": 189926.0}, {"date": "2020-09-09", "close": 21.91, "volume": 129173.0}, {"date": "2020-09-10", "close": 21.66, "volume": 124092.0}, {"date": "2020-09-11", "close": 21.28, "volume": 126959.0}, {"date": "2020-09-14", "close": 21.72, "volume": 129471.0}, {"date": "2020-09-15", "close": 21.35, "volume": 114433.0}, {"date": "2020-09-16", "close": 21.21, "volume": 186166.0}, {"date": "2020-09-17", "close": 21.07, "volume": 196574.0}, {"date": "2020-09-18", "close": 21.22, "volume": 564172.0}, {"date": "2020-09-21", "close": 20.16, "volume": 235584.0}, {"date": "2020-09-22", "close": 20.21, "volume": 170493.0}, {"date": "2020-09-23", "close": 19.89, "volume": 331883.0}, {"date": "2020-09-24", "close": 20.09, "volume": 176127.0}, {"date": "2020-09-25", "close": 20.33, "volume": 140659.0}, {"date": "2020-09-28", "close": 20.85, "volume": 123823.0}, {"date": "2020-09-29", "close": 20.6, "volume": 103670.0}, {"date": "2020-09-30", "close": 20.63, "volume": 132951.0}, {"date": "2020-10-01", "close": 20.87, "volume": 122168.0}, {"date": "2020-10-02", "close": 21.25, "volume": 111293.0}, {"date": "2020-10-05", "close": 24.34, "volume": 867578.0}, {"date": "2020-10-06", "close": 24.91, "volume": 577470.0}, {"date": "2020-10-07", "close": 25.47, "volume": 496468.0}, {"date": "2020-10-08", "close": 26.12, "volume": 306839.0}, {"date": "2020-10-09", "close": 26.5, "volume": 281544.0}, {"date": "2020-10-12", "close": 26.88, "volume": 240964.0}, {"date": "2020-10-13", "close": 26.18, "volume": 218761.0}, {"date": "2020-10-14", "close": 25.87, "volume": 184551.0}, {"date": "2020-10-15", "close": 25.87, "volume": 137863.0}, {"date": "2020-10-16", "close": 25.62, "volume": 131202.0}, {"date": "2020-10-19", "close": 25.85, "volume": 182876.0}, {"date": "2020-10-20", "close": 26.26, "volume": 150254.0}, {"date": "2020-10-21", "close": 26.11, "volume": 146598.0}, {"date": "2020-10-22", "close": 26.65, "volume": 142755.0}, {"date": "2020-10-23", "close": 26.63, "volume": 123284.0}, {"date": "2020-10-26", "close": 25.71, "volume": 132577.0}, {"date": "2020-10-27", "close": 25.4, "volume": 133054.0}, {"date": "2020-10-28", "close": 24.86, "volume": 173270.0}, {"date": "2020-10-29", "close": 27.75, "volume": 511197.0}, {"date": "2020-10-30", "close": 27.04, "volume": 304507.0}, {"date": "2020-11-02", "close": 26.62, "volume": 395185.0}, {"date": "2020-11-03", "close": 26.78, "volume": 194318.0}, {"date": "2020-11-04", "close": 27.24, "volume": 148724.0}, {"date": "2020-11-05", "close": 28.17, "volume": 234838.0}, {"date": "2020-11-06", "close": 27.67, "volume": 141286.0}, {"date": "2020-11-09", "close": 28.67, "volume": 314056.0}, {"date": "2020-11-10", "close": 31.0, "volume": 596476.0}, {"date": "2020-11-11", "close": 30.44, "volume": 346932.0}, {"date": "2020-11-12", "close": 29.2, "volume": 314947.0}, {"date": "2020-11-13", "close": 29.86, "volume": 217191.0}, {"date": "2020-11-16", "close": 30.76, "volume": 418392.0}, {"date": "2020-11-17", "close": 31.52, "volume": 270789.0}, {"date": "2020-11-18", "close": 31.92, "volume": 486386.0}, {"date": "2020-11-19", "close": 31.69, "volume": 200407.0}, {"date": "2020-11-20", "close": 31.63, "volume": 656100.0}, {"date": "2020-11-23", "close": 32.92, "volume": 354553.0}, {"date": "2020-11-24", "close": 32.7, "volume": 357308.0}, {"date": "2020-11-25", "close": 33.22, "volume": 421104.0}, {"date": "2020-11-27", "close": 33.12, "volume": 144561.0}, {"date": "2020-11-30", "close": 33.01, "volume": 344643.0}, {"date": "2020-12-01", "close": 33.13, "volume": 247355.0}, {"date": "2020-12-02", "close": 32.45, "volume": 315770.0}, {"date": "2020-12-03", "close": 33.07, "volume": 208990.0}, {"date": "2020-12-04", "close": 34.5, "volume": 334805.0}, {"date": "2020-12-07", "close": 33.42, "volume": 423767.0}, {"date": "2020-12-08", "close": 33.72, "volume": 157291.0}, {"date": "2020-12-09", "close": 34.56, "volume": 255786.0}, {"date": "2020-12-10", "close": 35.17, "volume": 166642.0}, {"date": "2020-12-11", "close": 36.42, "volume": 470509.0}, {"date": "2020-12-14", "close": 37.62, "volume": 2192744.0}, {"date": "2020-12-15", "close": 38.69, "volume": 317945.0}, {"date": "2020-12-16", "close": 39.47, "volume": 300445.0}, {"date": "2020-12-17", "close": 41.0, "volume": 688264.0}, {"date": "2020-12-18", "close": 43.23, "volume": 916674.0}, {"date": "2020-12-21", "close": 43.04, "volume": 427949.0}, {"date": "2020-12-22", "close": 45.41, "volume": 390537.0}, {"date": "2020-12-23", "close": 47.0, "volume": 631835.0}, {"date": "2020-12-24", "close": 47.71, "volume": 326885.0}, {"date": "2020-12-28", "close": 48.95, "volume": 784684.0}, {"date": "2020-12-29", "close": 42.48, "volume": 1224514.0}, {"date": "2020-12-30", "close": 43.82, "volume": 592489.0}, {"date": "2020-12-31", "close": 42.45, "volume": 506832.0}, {"date": "2021-01-04", "close": 41.61, "volume": 420588.0}, {"date": "2021-01-05", "close": 43.52, "volume": 406739.0}, {"date": "2021-01-06", "close": 45.16, "volume": 610468.0}, {"date": "2021-01-07", "close": 44.6, "volume": 315347.0}, {"date": "2021-01-08", "close": 43.43, "volume": 361494.0}, {"date": "2021-01-11", "close": 43.59, "volume": 218424.0}, {"date": "2021-01-12", "close": 43.35, "volume": 273772.0}, {"date": "2021-01-13", "close": 44.23, "volume": 349098.0}, {"date": "2021-01-14", "close": 45.23, "volume": 325197.0}, {"date": "2021-01-15", "close": 44.8, "volume": 297622.0}, {"date": "2021-01-19", "close": 44.46, "volume": 362458.0}, {"date": "2021-01-20", "close": 47.7, "volume": 666364.0}, {"date": "2021-01-21", "close": 47.04, "volume": 336219.0}, {"date": "2021-01-22", "close": 44.76, "volume": 618168.0}, {"date": "2021-01-25", "close": 44.06, "volume": 356782.0}, {"date": "2021-01-26", "close": 44.3, "volume": 216025.0}, {"date": "2021-01-27", "close": 44.99, "volume": 398286.0}, {"date": "2021-01-28", "close": 45.29, "volume": 256910.0}, {"date": "2021-01-29", "close": 44.5, "volume": 323718.0}, {"date": "2021-02-01", "close": 46.27, "volume": 228802.0}, {"date": "2021-02-02", "close": 49.5, "volume": 502597.0}, {"date": "2021-02-03", "close": 50.32, "volume": 481391.0}, {"date": "2021-02-04", "close": 51.86, "volume": 317828.0}, {"date": "2021-02-05", "close": 53.41, "volume": 226631.0}, {"date": "2021-02-08", "close": 55.3, "volume": 306159.0}, {"date": "2021-02-09", "close": 54.52, "volume": 294166.0}, {"date": "2021-02-10", "close": 54.53, "volume": 367992.0}, {"date": "2021-02-11", "close": 54.01, "volume": 305970.0}, {"date": "2021-02-12", "close": 53.68, "volume": 224667.0}, {"date": "2021-02-16", "close": 53.45, "volume": 238034.0}, {"date": "2021-02-17", "close": 52.26, "volume": 296419.0}, {"date": "2021-02-18", "close": 51.85, "volume": 256913.0}, {"date": "2021-02-19", "close": 52.82, "volume": 397737.0}, {"date": "2021-02-22", "close": 53.64, "volume": 219105.0}, {"date": "2021-02-23", "close": 51.38, "volume": 363355.0}, {"date": "2021-02-24", "close": 51.59, "volume": 332901.0}, {"date": "2021-02-25", "close": 52.96, "volume": 811544.0}, {"date": "2021-02-26", "close": 50.33, "volume": 540772.0}, {"date": "2021-03-01", "close": 50.78, "volume": 531709.0}, {"date": "2021-03-02", "close": 48.8, "volume": 459635.0}, {"date": "2021-03-03", "close": 49.7, "volume": 726843.0}, {"date": "2021-03-04", "close": 46.69, "volume": 545403.0}, {"date": "2021-03-05", "close": 46.73, "volume": 406646.0}, {"date": "2021-03-08", "close": 47.08, "volume": 261431.0}, {"date": "2021-03-09", "close": 48.65, "volume": 222596.0}, {"date": "2021-03-10", "close": 49.52, "volume": 277741.0}, {"date": "2021-03-11", "close": 50.0, "volume": 327279.0}, {"date": "2021-03-12", "close": 49.31, "volume": 239049.0}, {"date": "2021-03-15", "close": 48.62, "volume": 175077.0}, {"date": "2021-03-16", "close": 47.81, "volume": 172050.0}, {"date": "2021-03-17", "close": 48.14, "volume": 255939.0}, {"date": "2021-03-18", "close": 46.31, "volume": 187694.0}, {"date": "2021-03-19", "close": 46.45, "volume": 533830.0}, {"date": "2021-03-22", "close": 47.29, "volume": 171660.0}, {"date": "2021-03-23", "close": 44.51, "volume": 241657.0}, {"date": "2021-03-24", "close": 43.19, "volume": 297996.0}, {"date": "2021-03-25", "close": 43.49, "volume": 296081.0}, {"date": "2021-03-26", "close": 43.76, "volume": 222266.0}, {"date": "2021-03-29", "close": 42.4, "volume": 260204.0}, {"date": "2021-03-30", "close": 43.73, "volume": 224694.0}, {"date": "2021-03-31", "close": 42.9, "volume": 340128.0}, {"date": "2021-04-01", "close": 44.09, "volume": 213610.0}, {"date": "2021-04-05", "close": 44.35, "volume": 169877.0}, {"date": "2021-04-06", "close": 43.3, "volume": 176070.0}, {"date": "2021-04-07", "close": 42.33, "volume": 157189.0}, {"date": "2021-04-08", "close": 43.52, "volume": 306346.0}, {"date": "2021-04-09", "close": 44.79, "volume": 302631.0}, {"date": "2021-04-12", "close": 44.11, "volume": 205558.0}, {"date": "2021-04-13", "close": 44.51, "volume": 182361.0}, {"date": "2021-04-14", "close": 44.79, "volume": 220625.0}, {"date": "2021-04-15", "close": 45.95, "volume": 124581.0}, {"date": "2021-04-16", "close": 46.02, "volume": 173664.0}, {"date": "2021-04-19", "close": 43.88, "volume": 177952.0}, {"date": "2021-04-20", "close": 42.58, "volume": 222123.0}, {"date": "2021-04-21", "close": 43.91, "volume": 176628.0}, {"date": "2021-04-22", "close": 43.16, "volume": 139584.0}, {"date": "2021-04-23", "close": 43.85, "volume": 131091.0}, {"date": "2021-04-26", "close": 45.87, "volume": 199144.0}, {"date": "2021-04-27", "close": 45.94, "volume": 167717.0}, {"date": "2021-04-28", "close": 46.25, "volume": 204593.0}, {"date": "2021-04-29", "close": 45.66, "volume": 344892.0}, {"date": "2021-04-30", "close": 45.79, "volume": 375098.0}, {"date": "2021-05-03", "close": 45.91, "volume": 275653.0}, {"date": "2021-05-04", "close": 45.01, "volume": 150436.0}, {"date": "2021-05-05", "close": 45.1, "volume": 99150.0}, {"date": "2021-05-06", "close": 46.17, "volume": 163966.0}, {"date": "2021-05-07", "close": 47.16, "volume": 238016.0}, {"date": "2021-05-10", "close": 44.96, "volume": 176669.0}, {"date": "2021-05-11", "close": 42.18, "volume": 285119.0}, {"date": "2021-05-12", "close": 41.08, "volume": 275681.0}, {"date": "2021-05-13", "close": 42.03, "volume": 190439.0}, {"date": "2021-05-14", "close": 44.55, "volume": 202650.0}, {"date": "2021-05-17", "close": 43.95, "volume": 119859.0}, {"date": "2021-05-18", "close": 43.61, "volume": 131822.0}, {"date": "2021-05-19", "close": 43.4, "volume": 114282.0}, {"date": "2021-05-20", "close": 44.0, "volume": 147385.0}, {"date": "2021-05-21", "close": 44.86, "volume": 445569.0}, {"date": "2021-05-24", "close": 45.33, "volume": 131747.0}, {"date": "2021-05-25", "close": 44.78, "volume": 196016.0}, {"date": "2021-05-26", "close": 45.64, "volume": 155238.0}, {"date": "2021-05-27", "close": 46.94, "volume": 172532.0}, {"date": "2021-05-28", "close": 46.77, "volume": 102101.0}, {"date": "2021-06-01", "close": 47.91, "volume": 206131.0}, {"date": "2021-06-02", "close": 47.13, "volume": 158503.0}, {"date": "2021-06-03", "close": 46.86, "volume": 197090.0}, {"date": "2021-06-04", "close": 47.09, "volume": 94731.0}, {"date": "2021-06-07", "close": 48.46, "volume": 198185.0}, {"date": "2021-06-08", "close": 49.2, "volume": 163466.0}, {"date": "2021-06-09", "close": 48.3, "volume": 132371.0}, {"date": "2021-06-10", "close": 47.5, "volume": 127861.0}, {"date": "2021-06-11", "close": 48.65, "volume": 108098.0}, {"date": "2021-06-14", "close": 47.3, "volume": 186138.0}, {"date": "2021-06-15", "close": 46.14, "volume": 171413.0}, {"date": "2021-06-16", "close": 45.35, "volume": 290000.0}, {"date": "2021-06-17", "close": 44.96, "volume": 260415.0}, {"date": "2021-06-18", "close": 43.32, "volume": 359953.0}, {"date": "2021-06-21", "close": 44.39, "volume": 215548.0}, {"date": "2021-06-22", "close": 43.55, "volume": 191166.0}, {"date": "2021-06-23", "close": 43.69, "volume": 128217.0}, {"date": "2021-06-24", "close": 44.49, "volume": 113861.0}, {"date": "2021-06-25", "close": 45.12, "volume": 865189.0}, {"date": "2021-06-28", "close": 44.22, "volume": 153138.0}, {"date": "2021-06-29", "close": 44.12, "volume": 81144.0}, {"date": "2021-06-30", "close": 44.61, "volume": 119665.0}, {"date": "2021-07-01", "close": 45.26, "volume": 99711.0}, {"date": "2021-07-02", "close": 45.13, "volume": 77662.0}, {"date": "2021-07-06", "close": 44.33, "volume": 109278.0}, {"date": "2021-07-07", "close": 43.81, "volume": 123684.0}, {"date": "2021-07-08", "close": 43.24, "volume": 145793.0}, {"date": "2021-07-09", "close": 44.61, "volume": 81111.0}, {"date": "2021-07-12", "close": 43.87, "volume": 76817.0}, {"date": "2021-07-13", "close": 42.61, "volume": 192118.0}, {"date": "2021-07-14", "close": 42.01, "volume": 106223.0}, {"date": "2021-07-15", "close": 42.32, "volume": 102789.0}, {"date": "2021-07-16", "close": 41.63, "volume": 129499.0}, {"date": "2021-07-19", "close": 40.87, "volume": 164042.0}, {"date": "2021-07-20", "close": 42.6, "volume": 160063.0}, {"date": "2021-07-21", "close": 43.66, "volume": 84422.0}, {"date": "2021-07-22", "close": 43.42, "volume": 99073.0}, {"date": "2021-07-23", "close": 44.23, "volume": 92761.0}, {"date": "2021-07-26", "close": 44.29, "volume": 93293.0}, {"date": "2021-07-27", "close": 44.36, "volume": 91508.0}, {"date": "2021-07-28", "close": 44.95, "volume": 124828.0}, {"date": "2021-07-29", "close": 45.98, "volume": 149945.0}, {"date": "2021-07-30", "close": 45.27, "volume": 151693.0}, {"date": "2021-08-02", "close": 44.35, "volume": 110903.0}, {"date": "2021-08-03", "close": 44.48, "volume": 155619.0}, {"date": "2021-08-04", "close": 44.25, "volume": 88450.0}, {"date": "2021-08-05", "close": 45.58, "volume": 87648.0}, {"date": "2021-08-06", "close": 45.36, "volume": 101951.0}, {"date": "2021-08-09", "close": 45.05, "volume": 207492.0}, {"date": "2021-08-10", "close": 46.2, "volume": 111710.0}, {"date": "2021-08-11", "close": 46.81, "volume": 109747.0}, {"date": "2021-08-12", "close": 46.19, "volume": 126555.0}, {"date": "2021-08-13", "close": 44.91, "volume": 83250.0}, {"date": "2021-08-16", "close": 44.76, "volume": 97949.0}, {"date": "2021-08-17", "close": 43.49, "volume": 137501.0}, {"date": "2021-08-18", "close": 43.35, "volume": 117302.0}, {"date": "2021-08-19", "close": 41.88, "volume": 163615.0}, {"date": "2021-08-20", "close": 43.26, "volume": 148446.0}, {"date": "2021-08-23", "close": 43.58, "volume": 150318.0}, {"date": "2021-08-24", "close": 43.47, "volume": 116428.0}, {"date": "2021-08-25", "close": 44.64, "volume": 135107.0}, {"date": "2021-08-26", "close": 43.74, "volume": 105704.0}, {"date": "2021-08-27", "close": 46.02, "volume": 187640.0}, {"date": "2021-08-30", "close": 46.41, "volume": 140489.0}, {"date": "2021-08-31", "close": 46.27, "volume": 171182.0}, {"date": "2021-09-01", "close": 47.03, "volume": 78571.0}, {"date": "2021-09-02", "close": 46.84, "volume": 109020.0}, {"date": "2021-09-03", "close": 46.59, "volume": 91460.0}, {"date": "2021-09-07", "close": 44.61, "volume": 247873.0}, {"date": "2021-09-08", "close": 44.74, "volume": 189323.0}, {"date": "2021-09-09", "close": 43.46, "volume": 126916.0}, {"date": "2021-09-10", "close": 43.02, "volume": 98824.0}, {"date": "2021-09-13", "close": 43.9, "volume": 121254.0}, {"date": "2021-09-14", "close": 43.66, "volume": 109594.0}, {"date": "2021-09-15", "close": 43.31, "volume": 150737.0}, {"date": "2021-09-16", "close": 43.38, "volume": 150124.0}, {"date": "2021-09-17", "close": 43.06, "volume": 412018.0}, {"date": "2021-09-20", "close": 42.09, "volume": 208498.0}, {"date": "2021-09-21", "close": 41.99, "volume": 185971.0}, {"date": "2021-09-22", "close": 42.42, "volume": 108037.0}, {"date": "2021-09-23", "close": 42.35, "volume": 114554.0}, {"date": "2021-09-24", "close": 42.03, "volume": 106956.0}, {"date": "2021-09-27", "close": 43.37, "volume": 127942.0}, {"date": "2021-09-28", "close": 42.87, "volume": 84901.0}, {"date": "2021-09-29", "close": 43.02, "volume": 66620.0}, {"date": "2021-09-30", "close": 42.1, "volume": 109996.0}, {"date": "2021-10-01", "close": 43.6, "volume": 138266.0}, {"date": "2021-10-04", "close": 43.58, "volume": 91017.0}, {"date": "2021-10-05", "close": 43.39, "volume": 56844.0}, {"date": "2021-10-06", "close": 43.33, "volume": 78957.0}, {"date": "2021-10-07", "close": 43.93, "volume": 117971.0}, {"date": "2021-10-08", "close": 43.62, "volume": 51318.0}, {"date": "2021-10-11", "close": 43.72, "volume": 47991.0}, {"date": "2021-10-12", "close": 44.32, "volume": 51192.0}, {"date": "2021-10-13", "close": 44.1, "volume": 61825.0}, {"date": "2021-10-14", "close": 44.79, "volume": 135742.0}, {"date": "2021-10-15", "close": 44.22, "volume": 84058.0}, {"date": "2021-10-18", "close": 44.32, "volume": 80943.0}, {"date": "2021-10-19", "close": 44.03, "volume": 50848.0}, {"date": "2021-10-20", "close": 45.8, "volume": 115528.0}, {"date": "2021-10-21", "close": 46.79, "volume": 173847.0}, {"date": "2021-10-22", "close": 46.64, "volume": 177266.0}, {"date": "2021-10-25", "close": 47.81, "volume": 146882.0}, {"date": "2021-10-26", "close": 47.96, "volume": 150330.0}, {"date": "2021-10-27", "close": 46.84, "volume": 127859.0}, {"date": "2021-10-28", "close": 47.76, "volume": 123871.0}, {"date": "2021-10-29", "close": 47.02, "volume": 289848.0}, {"date": "2021-11-01", "close": 46.72, "volume": 152228.0}, {"date": "2021-11-02", "close": 45.95, "volume": 124853.0}, {"date": "2021-11-03", "close": 47.11, "volume": 112261.0}, {"date": "2021-11-04", "close": 47.49, "volume": 102626.0}, {"date": "2021-11-05", "close": 49.61, "volume": 140062.0}, {"date": "2021-11-08", "close": 50.92, "volume": 183180.0}, {"date": "2021-11-09", "close": 51.83, "volume": 155416.0}, {"date": "2021-11-10", "close": 51.15, "volume": 126277.0}, {"date": "2021-11-11", "close": 52.44, "volume": 86660.0}, {"date": "2021-11-12", "close": 53.52, "volume": 162444.0}, {"date": "2021-11-15", "close": 52.94, "volume": 118898.0}, {"date": "2021-11-16", "close": 52.71, "volume": 95886.0}, {"date": "2021-11-17", "close": 52.99, "volume": 120223.0}, {"date": "2021-11-18", "close": 52.48, "volume": 93331.0}, {"date": "2021-11-19", "close": 51.09, "volume": 74364.0}, {"date": "2021-11-22", "close": 50.99, "volume": 75763.0}, {"date": "2021-11-23", "close": 51.93, "volume": 113023.0}, {"date": "2021-11-24", "close": 53.31, "volume": 109761.0}, {"date": "2021-11-26", "close": 49.73, "volume": 185046.0}, {"date": "2021-11-29", "close": 49.41, "volume": 129849.0}, {"date": "2021-11-30", "close": 48.01, "volume": 230624.0}, {"date": "2021-12-01", "close": 47.49, "volume": 142274.0}, {"date": "2021-12-02", "close": 49.57, "volume": 113852.0}, {"date": "2021-12-03", "close": 47.82, "volume": 143613.0}, {"date": "2021-12-06", "close": 49.51, "volume": 100433.0}, {"date": "2021-12-07", "close": 50.73, "volume": 87726.0}, {"date": "2021-12-08", "close": 51.42, "volume": 90604.0}, {"date": "2021-12-09", "close": 50.28, "volume": 64187.0}, {"date": "2021-12-10", "close": 50.15, "volume": 73496.0}, {"date": "2021-12-13", "close": 48.72, "volume": 133771.0}, {"date": "2021-12-14", "close": 48.52, "volume": 166580.0}, {"date": "2021-12-15", "close": 49.29, "volume": 154386.0}, {"date": "2021-12-16", "close": 47.71, "volume": 189654.0}, {"date": "2021-12-17", "close": 47.52, "volume": 438540.0}, {"date": "2021-12-20", "close": 47.29, "volume": 137048.0}, {"date": "2021-12-21", "close": 49.04, "volume": 100771.0}, {"date": "2021-12-22", "close": 50.1, "volume": 88804.0}, {"date": "2021-12-23", "close": 50.09, "volume": 57810.0}, {"date": "2021-12-27", "close": 51.31, "volume": 73311.0}, {"date": "2021-12-28", "close": 51.36, "volume": 85777.0}, {"date": "2021-12-29", "close": 51.48, "volume": 61116.0}, {"date": "2021-12-30", "close": 51.36, "volume": 71312.0}, {"date": "2021-12-31", "close": 52.05, "volume": 151791.0}, {"date": "2022-01-03", "close": 52.19, "volume": 102390.0}, {"date": "2022-01-04", "close": 54.47, "volume": 256544.0}, {"date": "2022-01-05", "close": 52.5, "volume": 162503.0}, {"date": "2022-01-06", "close": 53.18, "volume": 99554.0}, {"date": "2022-01-07", "close": 52.43, "volume": 118972.0}, {"date": "2022-01-10", "close": 51.3, "volume": 122784.0}, {"date": "2022-01-11", "close": 51.32, "volume": 86161.0}, {"date": "2022-01-12", "close": 52.02, "volume": 163133.0}, {"date": "2022-01-13", "close": 51.36, "volume": 104279.0}, {"date": "2022-01-14", "close": 50.32, "volume": 137011.0}, {"date": "2022-01-18", "close": 49.37, "volume": 112882.0}, {"date": "2022-01-19", "close": 48.15, "volume": 116520.0}, {"date": "2022-01-20", "close": 46.97, "volume": 111909.0}, {"date": "2022-01-21", "close": 45.66, "volume": 252111.0}, {"date": "2022-01-24", "close": 46.62, "volume": 231164.0}, {"date": "2022-01-25", "close": 45.42, "volume": 132860.0}, {"date": "2022-01-26", "close": 45.11, "volume": 221654.0}, {"date": "2022-01-27", "close": 44.12, "volume": 169917.0}, {"date": "2022-01-28", "close": 45.72, "volume": 136701.0}, {"date": "2022-01-31", "close": 48.51, "volume": 293225.0}, {"date": "2022-02-01", "close": 48.23, "volume": 175427.0}, {"date": "2022-02-02", "close": 47.58, "volume": 128870.0}, {"date": "2022-02-03", "close": 46.67, "volume": 107397.0}, {"date": "2022-02-04", "close": 46.86, "volume": 155682.0}, {"date": "2022-02-07", "close": 47.51, "volume": 125733.0}, {"date": "2022-02-08", "close": 48.11, "volume": 71271.0}, {"date": "2022-02-09", "close": 49.24, "volume": 168279.0}, {"date": "2022-02-10", "close": 48.26, "volume": 134371.0}, {"date": "2022-02-11", "close": 48.15, "volume": 118504.0}, {"date": "2022-02-14", "close": 47.14, "volume": 220820.0}, {"date": "2022-02-15", "close": 48.25, "volume": 163988.0}, {"date": "2022-02-16", "close": 48.87, "volume": 90103.0}, {"date": "2022-02-17", "close": 47.53, "volume": 122563.0}, {"date": "2022-02-18", "close": 46.22, "volume": 221026.0}, {"date": "2022-02-22", "close": 46.73, "volume": 152844.0}, {"date": "2022-02-23", "close": 46.06, "volume": 163865.0}, {"date": "2022-02-24", "close": 50.72, "volume": 294137.0}, {"date": "2022-02-25", "close": 53.5, "volume": 251729.0}, {"date": "2022-02-28", "close": 54.03, "volume": 333327.0}, {"date": "2022-03-01", "close": 56.19, "volume": 496741.0}, {"date": "2022-03-02", "close": 57.13, "volume": 299313.0}, {"date": "2022-03-03", "close": 57.38, "volume": 272084.0}, {"date": "2022-03-04", "close": 56.7, "volume": 268526.0}, {"date": "2022-03-07", "close": 54.35, "volume": 252060.0}, {"date": "2022-03-08", "close": 54.38, "volume": 282261.0}, {"date": "2022-03-09", "close": 55.3, "volume": 266772.0}, {"date": "2022-03-10", "close": 54.5, "volume": 251520.0}, {"date": "2022-03-11", "close": 53.81, "volume": 172847.0}, {"date": "2022-03-14", "close": 52.95, "volume": 156573.0}, {"date": "2022-03-15", "close": 53.31, "volume": 135798.0}, {"date": "2022-03-16", "close": 53.16, "volume": 199931.0}, {"date": "2022-03-17", "close": 53.5, "volume": 148879.0}, {"date": "2022-03-18", "close": 53.87, "volume": 278956.0}, {"date": "2022-03-21", "close": 57.81, "volume": 642742.0}, {"date": "2022-03-22", "close": 58.8, "volume": 297111.0}, {"date": "2022-03-23", "close": 58.25, "volume": 195288.0}, {"date": "2022-03-24", "close": 59.47, "volume": 129733.0}, {"date": "2022-03-25", "close": 60.16, "volume": 180653.0}, {"date": "2022-03-28", "close": 59.59, "volume": 167324.0}, {"date": "2022-03-29", "close": 60.93, "volume": 228088.0}, {"date": "2022-03-30", "close": 59.51, "volume": 113184.0}, {"date": "2022-03-31", "close": 59.24, "volume": 268299.0}, {"date": "2022-04-01", "close": 61.01, "volume": 195818.0}, {"date": "2022-04-04", "close": 60.78, "volume": 226462.0}, {"date": "2022-04-05", "close": 60.58, "volume": 206642.0}, {"date": "2022-04-06", "close": 57.68, "volume": 342047.0}, {"date": "2022-04-07", "close": 57.23, "volume": 283591.0}, {"date": "2022-04-08", "close": 55.73, "volume": 213278.0}, {"date": "2022-04-11", "close": 56.5, "volume": 261924.0}, {"date": "2022-04-12", "close": 57.86, "volume": 203100.0}, {"date": "2022-04-13", "close": 59.32, "volume": 162285.0}, {"date": "2022-04-14", "close": 58.29, "volume": 146676.0}, {"date": "2022-04-18", "close": 58.12, "volume": 231541.0}, {"date": "2022-04-19", "close": 58.4, "volume": 167762.0}, {"date": "2022-04-20", "close": 60.25, "volume": 150445.0}, {"date": "2022-04-21", "close": 57.98, "volume": 189423.0}, {"date": "2022-04-22", "close": 56.02, "volume": 186078.0}, {"date": "2022-04-25", "close": 55.97, "volume": 213290.0}, {"date": "2022-04-26", "close": 53.93, "volume": 322711.0}, {"date": "2022-04-27", "close": 53.85, "volume": 256517.0}, {"date": "2022-04-28", "close": 56.57, "volume": 201584.0}, {"date": "2022-04-29", "close": 53.21, "volume": 245917.0}, {"date": "2022-05-02", "close": 52.05, "volume": 249457.0}, {"date": "2022-05-03", "close": 52.02, "volume": 184622.0}, {"date": "2022-05-04", "close": 52.99, "volume": 259802.0}, {"date": "2022-05-05", "close": 50.46, "volume": 266127.0}, {"date": "2022-05-06", "close": 49.69, "volume": 227277.0}, {"date": "2022-05-09", "close": 48.89, "volume": 339952.0}, {"date": "2022-05-10", "close": 48.36, "volume": 233866.0}, {"date": "2022-05-11", "close": 46.76, "volume": 178365.0}, {"date": "2022-05-12", "close": 46.8, "volume": 286784.0}, {"date": "2022-05-13", "close": 47.81, "volume": 212237.0}, {"date": "2022-05-16", "close": 48.47, "volume": 134117.0}, {"date": "2022-05-17", "close": 50.8, "volume": 158668.0}, {"date": "2022-05-18", "close": 47.92, "volume": 388427.0}, {"date": "2022-05-19", "close": 47.64, "volume": 224336.0}, {"date": "2022-05-20", "close": 47.33, "volume": 173918.0}, {"date": "2022-05-23", "close": 47.88, "volume": 182452.0}, {"date": "2022-05-24", "close": 47.94, "volume": 157995.0}, {"date": "2022-05-25", "close": 48.64, "volume": 140360.0}, {"date": "2022-05-26", "close": 49.43, "volume": 114369.0}, {"date": "2022-05-27", "close": 50.86, "volume": 154131.0}, {"date": "2022-05-31", "close": 50.49, "volume": 188627.0}, {"date": "2022-06-01", "close": 49.21, "volume": 198962.0}, {"date": "2022-06-02", "close": 50.19, "volume": 135725.0}, {"date": "2022-06-03", "close": 49.53, "volume": 138671.0}, {"date": "2022-06-06", "close": 48.56, "volume": 174321.0}, {"date": "2022-06-07", "close": 50.2, "volume": 169867.0}, {"date": "2022-06-08", "close": 49.14, "volume": 145853.0}, {"date": "2022-06-09", "close": 48.64, "volume": 129842.0}, {"date": "2022-06-10", "close": 46.22, "volume": 148019.0}, {"date": "2022-06-13", "close": 42.23, "volume": 519878.0}, {"date": "2022-06-14", "close": 41.29, "volume": 349879.0}, {"date": "2022-06-15", "close": 41.55, "volume": 509926.0}, {"date": "2022-06-16", "close": 39.76, "volume": 501511.0}, {"date": "2022-06-17", "close": 39.27, "volume": 567884.0}, {"date": "2022-06-21", "close": 38.27, "volume": 321282.0}, {"date": "2022-06-22", "close": 38.38, "volume": 389600.0}, {"date": "2022-06-23", "close": 38.97, "volume": 219363.0}, {"date": "2022-06-24", "close": 40.31, "volume": 294037.0}, {"date": "2022-06-27", "close": 39.9, "volume": 145520.0}, {"date": "2022-06-28", "close": 38.8, "volume": 123255.0}, {"date": "2022-06-29", "close": 39.03, "volume": 163502.0}, {"date": "2022-06-30", "close": 39.56, "volume": 324828.0}, {"date": "2022-07-01", "close": 40.08, "volume": 181766.0}, {"date": "2022-07-05", "close": 40.2, "volume": 184271.0}, {"date": "2022-07-06", "close": 39.42, "volume": 150131.0}, {"date": "2022-07-07", "close": 40.16, "volume": 90158.0}, {"date": "2022-07-08", "close": 39.95, "volume": 136384.0}, {"date": "2022-07-11", "close": 39.15, "volume": 111890.0}, {"date": "2022-07-12", "close": 39.04, "volume": 111101.0}, {"date": "2022-07-13", "close": 39.5, "volume": 126724.0}, {"date": "2022-07-14", "close": 38.97, "volume": 101999.0}, {"date": "2022-07-15", "close": 39.57, "volume": 115161.0}, {"date": "2022-07-18", "close": 39.17, "volume": 87499.0}, {"date": "2022-07-19", "close": 40.78, "volume": 148235.0}, {"date": "2022-07-20", "close": 41.33, "volume": 170962.0}, {"date": "2022-07-21", "close": 41.78, "volume": 113044.0}, {"date": "2022-07-22", "close": 41.42, "volume": 113527.0}, {"date": "2022-07-25", "close": 41.87, "volume": 123872.0}, {"date": "2022-07-26", "close": 42.35, "volume": 153903.0}, {"date": "2022-07-27", "close": 43.39, "volume": 145101.0}, {"date": "2022-07-28", "close": 42.11, "volume": 215715.0}, {"date": "2022-07-29", "close": 42.02, "volume": 162757.0}, {"date": "2022-08-01", "close": 41.25, "volume": 179078.0}, {"date": "2022-08-02", "close": 40.13, "volume": 143323.0}, {"date": "2022-08-03", "close": 40.45, "volume": 137981.0}, {"date": "2022-08-04", "close": 40.37, "volume": 164724.0}, {"date": "2022-08-05", "close": 39.28, "volume": 344062.0}, {"date": "2022-08-08", "close": 39.42, "volume": 207483.0}, {"date": "2022-08-09", "close": 39.86, "volume": 134273.0}, {"date": "2022-08-10", "close": 41.13, "volume": 197584.0}, {"date": "2022-08-11", "close": 42.08, "volume": 160347.0}, {"date": "2022-08-12", "close": 42.42, "volume": 116453.0}, {"date": "2022-08-15", "close": 43.2, "volume": 120729.0}, {"date": "2022-08-16", "close": 42.77, "volume": 111753.0}, {"date": "2022-08-17", "close": 41.65, "volume": 81844.0}, {"date": "2022-08-18", "close": 41.73, "volume": 68786.0}, {"date": "2022-08-19", "close": 41.04, "volume": 110658.0}, {"date": "2022-08-22", "close": 39.74, "volume": 137878.0}, {"date": "2022-08-23", "close": 39.79, "volume": 136741.0}, {"date": "2022-08-24", "close": 39.93, "volume": 54188.0}, {"date": "2022-08-25", "close": 40.96, "volume": 98726.0}, {"date": "2022-08-26", "close": 39.11, "volume": 170189.0}, {"date": "2022-08-29", "close": 38.33, "volume": 178511.0}, {"date": "2022-08-30", "close": 38.2, "volume": 121090.0}, {"date": "2022-08-31", "close": 38.2, "volume": 169465.0}, {"date": "2022-09-01", "close": 37.92, "volume": 384223.0}, {"date": "2022-09-02", "close": 37.13, "volume": 254047.0}, {"date": "2022-09-06", "close": 36.62, "volume": 252808.0}, {"date": "2022-09-07", "close": 38.02, "volume": 398686.0}, {"date": "2022-09-08", "close": 37.47, "volume": 340361.0}, {"date": "2022-09-09", "close": 38.19, "volume": 275933.0}, {"date": "2022-09-12", "close": 38.81, "volume": 339713.0}, {"date": "2022-09-13", "close": 37.41, "volume": 357575.0}, {"date": "2022-09-14", "close": 36.74, "volume": 333780.0}, {"date": "2022-09-15", "close": 35.7, "volume": 366150.0}, {"date": "2022-09-16", "close": 35.06, "volume": 696865.0}, {"date": "2022-09-19", "close": 35.57, "volume": 155892.0}, {"date": "2022-09-20", "close": 34.43, "volume": 308432.0}, {"date": "2022-09-21", "close": 33.44, "volume": 272165.0}, {"date": "2022-09-22", "close": 32.73, "volume": 596343.0}, {"date": "2022-09-23", "close": 32.35, "volume": 468511.0}, {"date": "2022-09-26", "close": 31.32, "volume": 524675.0}, {"date": "2022-09-27", "close": 31.5, "volume": 388727.0}, {"date": "2022-09-28", "close": 32.85, "volume": 436992.0}, {"date": "2022-09-29", "close": 31.89, "volume": 259604.0}, {"date": "2022-09-30", "close": 32.03, "volume": 238888.0}, {"date": "2022-10-03", "close": 32.6, "volume": 239725.0}, {"date": "2022-10-04", "close": 33.68, "volume": 184832.0}, {"date": "2022-10-05", "close": 32.7, "volume": 150378.0}, {"date": "2022-10-06", "close": 32.58, "volume": 133250.0}, {"date": "2022-10-07", "close": 32.06, "volume": 181636.0}, {"date": "2022-10-10", "close": 32.28, "volume": 166565.0}, {"date": "2022-10-11", "close": 32.18, "volume": 236927.0}, {"date": "2022-10-12", "close": 32.08, "volume": 151244.0}, {"date": "2022-10-13", "close": 33.04, "volume": 206604.0}, {"date": "2022-10-14", "close": 32.45, "volume": 204330.0}, {"date": "2022-10-17", "close": 33.3, "volume": 154455.0}, {"date": "2022-10-18", "close": 33.56, "volume": 120394.0}, {"date": "2022-10-19", "close": 32.88, "volume": 133238.0}, {"date": "2022-10-20", "close": 33.24, "volume": 173884.0}, {"date": "2022-10-21", "close": 34.02, "volume": 132319.0}, {"date": "2022-10-24", "close": 34.48, "volume": 203452.0}, {"date": "2022-10-25", "close": 35.91, "volume": 190399.0}, {"date": "2022-10-26", "close": 35.74, "volume": 182483.0}, {"date": "2022-10-27", "close": 35.47, "volume": 240176.0}, {"date": "2022-10-28", "close": 36.19, "volume": 280492.0}, {"date": "2022-10-31", "close": 35.53, "volume": 148357.0}, {"date": "2022-11-01", "close": 36.22, "volume": 148028.0}, {"date": "2022-11-02", "close": 35.09, "volume": 239668.0}, {"date": "2022-11-03", "close": 33.84, "volume": 213053.0}, {"date": "2022-11-04", "close": 34.68, "volume": 106077.0}, {"date": "2022-11-07", "close": 35.28, "volume": 196372.0}, {"date": "2022-11-08", "close": 36.03, "volume": 388952.0}, {"date": "2022-11-09", "close": 34.32, "volume": 147642.0}, {"date": "2022-11-10", "close": 37.54, "volume": 209193.0}, {"date": "2022-11-11", "close": 36.97, "volume": 220905.0}, {"date": "2022-11-14", "close": 36.43, "volume": 205742.0}, {"date": "2022-11-15", "close": 37.61, "volume": 153473.0}, {"date": "2022-11-16", "close": 37.59, "volume": 113084.0}, {"date": "2022-11-17", "close": 37.65, "volume": 124477.0}, {"date": "2022-11-18", "close": 38.0, "volume": 177855.0}, {"date": "2022-11-21", "close": 36.77, "volume": 151962.0}, {"date": "2022-11-22", "close": 36.25, "volume": 284583.0}, {"date": "2022-11-23", "close": 37.02, "volume": 169819.0}, {"date": "2022-11-25", "close": 36.91, "volume": 78055.0}, {"date": "2022-11-28", "close": 36.88, "volume": 164773.0}, {"date": "2022-11-29", "close": 37.98, "volume": 177661.0}, {"date": "2022-11-30", "close": 38.43, "volume": 281876.0}, {"date": "2022-12-01", "close": 38.0, "volume": 120339.0}, {"date": "2022-12-02", "close": 37.23, "volume": 123866.0}, {"date": "2022-12-05", "close": 35.67, "volume": 175742.0}, {"date": "2022-12-06", "close": 35.36, "volume": 153857.0}, {"date": "2022-12-07", "close": 35.69, "volume": 161744.0}, {"date": "2022-12-08", "close": 36.47, "volume": 105999.0}, {"date": "2022-12-09", "close": 36.63, "volume": 117984.0}, {"date": "2022-12-12", "close": 36.15, "volume": 171294.0}, {"date": "2022-12-13", "close": 36.99, "volume": 270580.0}, {"date": "2022-12-14", "close": 37.26, "volume": 309732.0}, {"date": "2022-12-15", "close": 37.19, "volume": 344936.0}, {"date": "2022-12-16", "close": 37.23, "volume": 669835.0}, {"date": "2022-12-19", "close": 36.72, "volume": 507419.0}, {"date": "2022-12-20", "close": 37.76, "volume": 395104.0}, {"date": "2022-12-21", "close": 38.03, "volume": 258566.0}, {"date": "2022-12-22", "close": 37.28, "volume": 190278.0}, {"date": "2022-12-23", "close": 38.58, "volume": 226119.0}, {"date": "2022-12-27", "close": 39.17, "volume": 194486.0}, {"date": "2022-12-28", "close": 37.53, "volume": 157498.0}, {"date": "2022-12-29", "close": 38.63, "volume": 149115.0}, {"date": "2022-12-30", "close": 38.65, "volume": 174806.0}, {"date": "2023-01-03", "close": 39.2, "volume": 187124.0}, {"date": "2023-01-04", "close": 39.6, "volume": 200399.0}, {"date": "2023-01-05", "close": 38.84, "volume": 140828.0}, {"date": "2023-01-06", "close": 40.85, "volume": 216451.0}, {"date": "2023-01-09", "close": 40.22, "volume": 216198.0}, {"date": "2023-01-10", "close": 40.69, "volume": 128325.0}, {"date": "2023-01-11", "close": 41.48, "volume": 124194.0}, {"date": "2023-01-12", "close": 41.4, "volume": 167921.0}, {"date": "2023-01-13", "close": 42.01, "volume": 138897.0}, {"date": "2023-01-17", "close": 42.91, "volume": 190508.0}, {"date": "2023-01-18", "close": 42.87, "volume": 227539.0}, {"date": "2023-01-19", "close": 43.25, "volume": 153318.0}, {"date": "2023-01-20", "close": 43.65, "volume": 153994.0}, {"date": "2023-01-23", "close": 44.21, "volume": 124377.0}, {"date": "2023-01-24", "close": 44.16, "volume": 124861.0}, {"date": "2023-01-25", "close": 44.81, "volume": 113027.0}, {"date": "2023-01-26", "close": 45.59, "volume": 101819.0}, {"date": "2023-01-27", "close": 46.06, "volume": 96456.0}, {"date": "2023-01-30", "close": 45.57, "volume": 99420.0}, {"date": "2023-01-31", "close": 47.1, "volume": 193062.0}, {"date": "2023-02-01", "close": 47.1, "volume": 178734.0}, {"date": "2023-02-02", "close": 47.53, "volume": 222561.0}, {"date": "2023-02-03", "close": 47.39, "volume": 216472.0}, {"date": "2023-02-06", "close": 47.02, "volume": 100435.0}, {"date": "2023-02-07", "close": 47.67, "volume": 175094.0}, {"date": "2023-02-08", "close": 46.67, "volume": 174540.0}, {"date": "2023-02-09", "close": 46.7, "volume": 204177.0}, {"date": "2023-02-10", "close": 46.62, "volume": 134423.0}, {"date": "2023-02-13", "close": 46.8, "volume": 131126.0}, {"date": "2023-02-14", "close": 46.32, "volume": 155966.0}, {"date": "2023-02-15", "close": 45.8, "volume": 134706.0}, {"date": "2023-02-16", "close": 45.69, "volume": 125780.0}, {"date": "2023-02-17", "close": 45.76, "volume": 138242.0}, {"date": "2023-02-21", "close": 44.3, "volume": 132218.0}, {"date": "2023-02-22", "close": 44.62, "volume": 201422.0}, {"date": "2023-02-23", "close": 43.74, "volume": 239501.0}, {"date": "2023-02-24", "close": 42.53, "volume": 298661.0}, {"date": "2023-02-27", "close": 42.75, "volume": 117140.0}, {"date": "2023-02-28", "close": 42.83, "volume": 225318.0}, {"date": "2023-03-01", "close": 42.07, "volume": 129363.0}, {"date": "2023-03-02", "close": 42.06, "volume": 137298.0}, {"date": "2023-03-03", "close": 42.74, "volume": 139880.0}, {"date": "2023-03-06", "close": 41.9, "volume": 211060.0}, {"date": "2023-03-07", "close": 41.02, "volume": 111416.0}, {"date": "2023-03-08", "close": 41.88, "volume": 132964.0}, {"date": "2023-03-09", "close": 41.11, "volume": 138935.0}, {"date": "2023-03-10", "close": 39.81, "volume": 196120.0}, {"date": "2023-03-13", "close": 39.6, "volume": 284376.0}, {"date": "2023-03-14", "close": 40.19, "volume": 206194.0}, {"date": "2023-03-15", "close": 39.94, "volume": 167163.0}, {"date": "2023-03-16", "close": 40.95, "volume": 179484.0}, {"date": "2023-03-17", "close": 39.96, "volume": 583228.0}, {"date": "2023-03-20", "close": 40.16, "volume": 190703.0}, {"date": "2023-03-21", "close": 40.49, "volume": 133127.0}, {"date": "2023-03-22", "close": 39.27, "volume": 138522.0}, {"date": "2023-03-23", "close": 39.17, "volume": 159049.0}, {"date": "2023-03-24", "close": 39.42, "volume": 118965.0}, {"date": "2023-03-27", "close": 39.3, "volume": 132059.0}, {"date": "2023-03-28", "close": 38.99, "volume": 231240.0}, {"date": "2023-03-29", "close": 40.05, "volume": 209761.0}, {"date": "2023-03-30", "close": 40.84, "volume": 165677.0}, {"date": "2023-03-31", "close": 41.61, "volume": 236036.0}, {"date": "2023-04-03", "close": 40.91, "volume": 135416.0}, {"date": "2023-04-04", "close": 40.64, "volume": 120920.0}, {"date": "2023-04-05", "close": 40.3, "volume": 89944.0}, {"date": "2023-04-06", "close": 40.58, "volume": 103139.0}, {"date": "2023-04-10", "close": 41.23, "volume": 232415.0}, {"date": "2023-04-11", "close": 41.04, "volume": 106861.0}, {"date": "2023-04-12", "close": 40.93, "volume": 84533.0}, {"date": "2023-04-13", "close": 41.34, "volume": 76326.0}, {"date": "2023-04-14", "close": 40.78, "volume": 70601.0}, {"date": "2023-04-17", "close": 41.67, "volume": 72684.0}, {"date": "2023-04-18", "close": 41.06, "volume": 62408.0}, {"date": "2023-04-19", "close": 41.55, "volume": 103956.0}, {"date": "2023-04-20", "close": 41.33, "volume": 94562.0}, {"date": "2023-04-21", "close": 41.27, "volume": 81469.0}, {"date": "2023-04-24", "close": 41.24, "volume": 75046.0}, {"date": "2023-04-25", "close": 40.18, "volume": 279006.0}, {"date": "2023-04-26", "close": 40.25, "volume": 278103.0}, {"date": "2023-04-27", "close": 40.52, "volume": 204608.0}, {"date": "2023-04-28", "close": 41.1, "volume": 129353.0}, {"date": "2023-05-01", "close": 40.79, "volume": 133039.0}, {"date": "2023-05-02", "close": 40.67, "volume": 157152.0}, {"date": "2023-05-03", "close": 41.14, "volume": 129514.0}, {"date": "2023-05-04", "close": 41.16, "volume": 194794.0}, {"date": "2023-05-05", "close": 42.0, "volume": 126417.0}, {"date": "2023-05-08", "close": 41.83, "volume": 89841.0}, {"date": "2023-05-09", "close": 42.13, "volume": 115080.0}, {"date": "2023-05-10", "close": 42.83, "volume": 118475.0}, {"date": "2023-05-11", "close": 42.55, "volume": 88818.0}, {"date": "2023-05-12", "close": 42.37, "volume": 77791.0}, {"date": "2023-05-15", "close": 42.74, "volume": 95196.0}, {"date": "2023-05-16", "close": 42.27, "volume": 88162.0}, {"date": "2023-05-17", "close": 44.12, "volume": 183338.0}, {"date": "2023-05-18", "close": 45.42, "volume": 136823.0}, {"date": "2023-05-19", "close": 45.55, "volume": 123257.0}, {"date": "2023-05-22", "close": 45.36, "volume": 138459.0}, {"date": "2023-05-23", "close": 45.95, "volume": 159971.0}, {"date": "2023-05-24", "close": 45.8, "volume": 230660.0}, {"date": "2023-05-25", "close": 45.92, "volume": 222776.0}, {"date": "2023-05-26", "close": 46.4, "volume": 102140.0}, {"date": "2023-05-30", "close": 46.64, "volume": 107353.0}, {"date": "2023-05-31", "close": 46.51, "volume": 346682.0}, {"date": "2023-06-01", "close": 45.91, "volume": 134633.0}, {"date": "2023-06-02", "close": 46.24, "volume": 331197.0}, {"date": "2023-06-05", "close": 46.0, "volume": 179734.0}, {"date": "2023-06-06", "close": 46.0, "volume": 198586.0}, {"date": "2023-06-07", "close": 46.31, "volume": 278593.0}, {"date": "2023-06-08", "close": 46.0, "volume": 187259.0}, {"date": "2023-06-09", "close": 45.47, "volume": 111590.0}, {"date": "2023-06-12", "close": 44.64, "volume": 169039.0}, {"date": "2023-06-13", "close": 45.3, "volume": 172914.0}, {"date": "2023-06-14", "close": 45.53, "volume": 275631.0}, {"date": "2023-06-15", "close": 44.96, "volume": 266842.0}, {"date": "2023-06-16", "close": 45.49, "volume": 566735.0}, {"date": "2023-06-20", "close": 45.69, "volume": 395018.0}, {"date": "2023-06-21", "close": 45.71, "volume": 274342.0}, {"date": "2023-06-22", "close": 45.25, "volume": 147009.0}, {"date": "2023-06-23", "close": 44.51, "volume": 323950.0}, {"date": "2023-06-26", "close": 44.87, "volume": 104237.0}, {"date": "2023-06-27", "close": 45.9, "volume": 99845.0}, {"date": "2023-06-28", "close": 46.72, "volume": 150280.0}, {"date": "2023-06-29", "close": 48.39, "volume": 245887.0}, {"date": "2023-06-30", "close": 48.34, "volume": 211740.0}, {"date": "2023-07-03", "close": 48.9, "volume": 112546.0}, {"date": "2023-07-05", "close": 48.84, "volume": 202481.0}, {"date": "2023-07-06", "close": 48.45, "volume": 127887.0}, {"date": "2023-07-07", "close": 49.27, "volume": 187013.0}, {"date": "2023-07-10", "close": 51.25, "volume": 208520.0}, {"date": "2023-07-11", "close": 52.05, "volume": 168443.0}, {"date": "2023-07-12", "close": 52.16, "volume": 161246.0}, {"date": "2023-07-13", "close": 53.21, "volume": 157038.0}, {"date": "2023-07-14", "close": 53.21, "volume": 108923.0}, {"date": "2023-07-17", "close": 53.5, "volume": 161372.0}, {"date": "2023-07-18", "close": 54.16, "volume": 138018.0}, {"date": "2023-07-19", "close": 54.33, "volume": 137515.0}, {"date": "2023-07-20", "close": 53.84, "volume": 115427.0}, {"date": "2023-07-21", "close": 53.44, "volume": 134088.0}, {"date": "2023-07-24", "close": 53.93, "volume": 113278.0}, {"date": "2023-07-25", "close": 54.24, "volume": 126195.0}, {"date": "2023-07-26", "close": 54.65, "volume": 100563.0}, {"date": "2023-07-27", "close": 64.56, "volume": 674608.0}, {"date": "2023-07-28", "close": 64.51, "volume": 501630.0}, {"date": "2023-07-31", "close": 63.48, "volume": 381555.0}, {"date": "2023-08-01", "close": 62.9, "volume": 272410.0}, {"date": "2023-08-02", "close": 62.07, "volume": 266936.0}, {"date": "2023-08-03", "close": 60.91, "volume": 288861.0}, {"date": "2023-08-04", "close": 60.36, "volume": 239462.0}, {"date": "2023-08-07", "close": 62.09, "volume": 210227.0}, {"date": "2023-08-08", "close": 63.01, "volume": 375246.0}, {"date": "2023-08-09", "close": 63.0, "volume": 311511.0}, {"date": "2023-08-10", "close": 62.42, "volume": 237753.0}, {"date": "2023-08-11", "close": 63.04, "volume": 232550.0}, {"date": "2023-08-14", "close": 61.71, "volume": 235295.0}, {"date": "2023-08-15", "close": 61.0, "volume": 175184.0}, {"date": "2023-08-16", "close": 60.94, "volume": 132931.0}, {"date": "2023-08-17", "close": 59.81, "volume": 198966.0}, {"date": "2023-08-18", "close": 58.63, "volume": 307928.0}, {"date": "2023-08-21", "close": 58.41, "volume": 206535.0}, {"date": "2023-08-22", "close": 59.14, "volume": 129478.0}, {"date": "2023-08-23", "close": 60.5, "volume": 105323.0}, {"date": "2023-08-24", "close": 59.81, "volume": 178185.0}, {"date": "2023-08-25", "close": 59.44, "volume": 124342.0}, {"date": "2023-08-28", "close": 61.54, "volume": 201870.0}, {"date": "2023-08-29", "close": 61.86, "volume": 176045.0}, {"date": "2023-08-30", "close": 62.72, "volume": 181556.0}, {"date": "2023-08-31", "close": 61.74, "volume": 344282.0}, {"date": "2023-09-01", "close": 61.74, "volume": 177250.0}, {"date": "2023-09-05", "close": 58.18, "volume": 460440.0}, {"date": "2023-09-06", "close": 59.34, "volume": 175511.0}, {"date": "2023-09-07", "close": 59.22, "volume": 168019.0}, {"date": "2023-09-08", "close": 59.15, "volume": 96667.0}, {"date": "2023-09-11", "close": 59.63, "volume": 121111.0}, {"date": "2023-09-12", "close": 59.29, "volume": 118071.0}, {"date": "2023-09-13", "close": 57.6, "volume": 174903.0}, {"date": "2023-09-14", "close": 57.94, "volume": 242633.0}, {"date": "2023-09-15", "close": 57.2, "volume": 495490.0}, {"date": "2023-09-18", "close": 57.6, "volume": 150322.0}, {"date": "2023-09-19", "close": 56.9, "volume": 145686.0}, {"date": "2023-09-20", "close": 57.49, "volume": 123829.0}, {"date": "2023-09-21", "close": 56.04, "volume": 260354.0}, {"date": "2023-09-22", "close": 56.03, "volume": 117547.0}, {"date": "2023-09-25", "close": 56.18, "volume": 114225.0}, {"date": "2023-09-26", "close": 54.93, "volume": 151661.0}, {"date": "2023-09-27", "close": 55.02, "volume": 143480.0}, {"date": "2023-09-28", "close": 55.92, "volume": 189321.0}, {"date": "2023-09-29", "close": 54.33, "volume": 203486.0}, {"date": "2023-10-02", "close": 53.95, "volume": 250697.0}, {"date": "2023-10-03", "close": 53.16, "volume": 179722.0}, {"date": "2023-10-04", "close": 53.11, "volume": 205558.0}, {"date": "2023-10-05", "close": 53.29, "volume": 192053.0}, {"date": "2023-10-06", "close": 53.41, "volume": 294836.0}, {"date": "2023-10-09", "close": 53.71, "volume": 120782.0}, {"date": "2023-10-10", "close": 53.4, "volume": 155629.0}, {"date": "2023-10-11", "close": 52.82, "volume": 162337.0}, {"date": "2023-10-12", "close": 51.41, "volume": 210721.0}, {"date": "2023-10-13", "close": 50.88, "volume": 381743.0}, {"date": "2023-10-16", "close": 51.24, "volume": 196463.0}, {"date": "2023-10-17", "close": 51.41, "volume": 239842.0}, {"date": "2023-10-18", "close": 50.22, "volume": 213975.0}, {"date": "2023-10-19", "close": 49.61, "volume": 171474.0}, {"date": "2023-10-20", "close": 49.02, "volume": 262311.0}, {"date": "2023-10-23", "close": 48.62, "volume": 183025.0}, {"date": "2023-10-24", "close": 49.5, "volume": 333484.0}, {"date": "2023-10-25", "close": 48.61, "volume": 380794.0}, {"date": "2023-10-26", "close": 47.04, "volume": 404306.0}, {"date": "2023-10-27", "close": 46.17, "volume": 189015.0}, {"date": "2023-10-30", "close": 46.39, "volume": 199082.0}, {"date": "2023-10-31", "close": 46.64, "volume": 144752.0}, {"date": "2023-11-01", "close": 47.31, "volume": 192299.0}, {"date": "2023-11-02", "close": 48.68, "volume": 199312.0}, {"date": "2023-11-03", "close": 49.6, "volume": 248683.0}, {"date": "2023-11-06", "close": 48.71, "volume": 191926.0}, {"date": "2023-11-07", "close": 49.29, "volume": 177253.0}, {"date": "2023-11-08", "close": 50.01, "volume": 272058.0}, {"date": "2023-11-09", "close": 48.21, "volume": 260108.0}, {"date": "2023-11-10", "close": 48.67, "volume": 214014.0}, {"date": "2023-11-13", "close": 48.84, "volume": 190813.0}, {"date": "2023-11-14", "close": 51.93, "volume": 264320.0}, {"date": "2023-11-15", "close": 52.98, "volume": 374812.0}, {"date": "2023-11-16", "close": 52.7, "volume": 175870.0}, {"date": "2023-11-17", "close": 53.18, "volume": 156196.0}, {"date": "2023-11-20", "close": 53.09, "volume": 129053.0}, {"date": "2023-11-21", "close": 52.71, "volume": 102699.0}, {"date": "2023-11-22", "close": 53.39, "volume": 106453.0}, {"date": "2023-11-24", "close": 53.35, "volume": 45281.0}, {"date": "2023-11-27", "close": 52.38, "volume": 244558.0}, {"date": "2023-11-28", "close": 51.72, "volume": 234573.0}, {"date": "2023-11-29", "close": 51.99, "volume": 140804.0}, {"date": "2023-11-30", "close": 51.43, "volume": 170779.0}, {"date": "2023-12-01", "close": 52.65, "volume": 141308.0}, {"date": "2023-12-04", "close": 53.84, "volume": 152945.0}, {"date": "2023-12-05", "close": 52.38, "volume": 181972.0}, {"date": "2023-12-06", "close": 52.64, "volume": 187406.0}, {"date": "2023-12-07", "close": 52.26, "volume": 184993.0}, {"date": "2023-12-08", "close": 53.91, "volume": 333313.0}, {"date": "2023-12-11", "close": 56.33, "volume": 244436.0}, {"date": "2023-12-12", "close": 55.15, "volume": 215803.0}, {"date": "2023-12-13", "close": 56.77, "volume": 333774.0}, {"date": "2023-12-14", "close": 57.75, "volume": 324043.0}, {"date": "2023-12-15", "close": 57.01, "volume": 375236.0}, {"date": "2023-12-18", "close": 56.23, "volume": 145786.0}, {"date": "2023-12-19", "close": 57.86, "volume": 203194.0}, {"date": "2023-12-20", "close": 57.47, "volume": 289123.0}, {"date": "2023-12-21", "close": 58.55, "volume": 200788.0}, {"date": "2023-12-22", "close": 58.93, "volume": 134055.0}, {"date": "2023-12-26", "close": 60.04, "volume": 173923.0}, {"date": "2023-12-27", "close": 60.59, "volume": 183010.0}, {"date": "2023-12-28", "close": 60.98, "volume": 156723.0}, {"date": "2023-12-29", "close": 60.18, "volume": 144695.0}, {"date": "2024-01-02", "close": 58.83, "volume": 170595.0}, {"date": "2024-01-03", "close": 57.84, "volume": 177235.0}, {"date": "2024-01-04", "close": 57.52, "volume": 143712.0}, {"date": "2024-01-05", "close": 57.43, "volume": 120886.0}, {"date": "2024-01-08", "close": 58.65, "volume": 166102.0}, {"date": "2024-01-09", "close": 56.98, "volume": 161735.0}, {"date": "2024-01-10", "close": 57.09, "volume": 181916.0}, {"date": "2024-01-11", "close": 56.14, "volume": 169268.0}, {"date": "2024-01-12", "close": 56.37, "volume": 114574.0}, {"date": "2024-01-16", "close": 55.06, "volume": 111865.0}, {"date": "2024-01-17", "close": 53.57, "volume": 160083.0}, {"date": "2024-01-18", "close": 54.42, "volume": 111012.0}, {"date": "2024-01-19", "close": 56.39, "volume": 185321.0}, {"date": "2024-01-22", "close": 57.53, "volume": 267731.0}, {"date": "2024-01-23", "close": 56.98, "volume": 111123.0}, {"date": "2024-01-24", "close": 55.67, "volume": 127021.0}, {"date": "2024-01-25", "close": 56.58, "volume": 103247.0}, {"date": "2024-01-26", "close": 56.18, "volume": 95217.0}, {"date": "2024-01-29", "close": 56.69, "volume": 123513.0}, {"date": "2024-01-30", "close": 55.88, "volume": 107510.0}, {"date": "2024-01-31", "close": 55.2, "volume": 133440.0}, {"date": "2024-02-01", "close": 56.68, "volume": 125061.0}, {"date": "2024-02-02", "close": 56.36, "volume": 131377.0}, {"date": "2024-02-05", "close": 54.65, "volume": 122987.0}, {"date": "2024-02-06", "close": 54.88, "volume": 88623.0}, {"date": "2024-02-07", "close": 54.4, "volume": 240705.0}, {"date": "2024-02-08", "close": 54.81, "volume": 222631.0}, {"date": "2024-02-09", "close": 54.93, "volume": 249356.0}, {"date": "2024-02-12", "close": 56.57, "volume": 172271.0}, {"date": "2024-02-13", "close": 53.35, "volume": 230346.0}, {"date": "2024-02-14", "close": 54.33, "volume": 239736.0}, {"date": "2024-02-15", "close": 54.95, "volume": 233313.0}, {"date": "2024-02-16", "close": 53.98, "volume": 200613.0}, {"date": "2024-02-20", "close": 54.16, "volume": 301061.0}, {"date": "2024-02-21", "close": 55.15, "volume": 245277.0}, {"date": "2024-02-22", "close": 55.97, "volume": 363909.0}, {"date": "2024-02-23", "close": 55.02, "volume": 165806.0}, {"date": "2024-02-26", "close": 54.3, "volume": 129242.0}, {"date": "2024-02-27", "close": 53.94, "volume": 243668.0}, {"date": "2024-02-28", "close": 53.23, "volume": 137738.0}, {"date": "2024-02-29", "close": 53.87, "volume": 144432.0}, {"date": "2024-03-01", "close": 54.0, "volume": 243432.0}, {"date": "2024-03-04", "close": 53.24, "volume": 244753.0}, {"date": "2024-03-05", "close": 51.82, "volume": 190676.0}, {"date": "2024-03-06", "close": 51.89, "volume": 145400.0}, {"date": "2024-03-07", "close": 52.79, "volume": 108617.0}, {"date": "2024-03-08", "close": 53.8, "volume": 117587.0}, {"date": "2024-03-11", "close": 53.79, "volume": 116831.0}, {"date": "2024-03-12", "close": 54.3, "volume": 159966.0}, {"date": "2024-03-13", "close": 54.09, "volume": 155315.0}, {"date": "2024-03-14", "close": 52.26, "volume": 177508.0}, {"date": "2024-03-15", "close": 52.73, "volume": 328405.0}, {"date": "2024-03-18", "close": 52.73, "volume": 154097.0}, {"date": "2024-03-19", "close": 53.65, "volume": 146971.0}, {"date": "2024-03-20", "close": 54.56, "volume": 138781.0}, {"date": "2024-03-21", "close": 57.11, "volume": 258583.0}, {"date": "2024-03-22", "close": 55.1, "volume": 202065.0}, {"date": "2024-03-25", "close": 55.92, "volume": 153141.0}, {"date": "2024-03-26", "close": 55.97, "volume": 169791.0}, {"date": "2024-03-27", "close": 57.39, "volume": 257864.0}, {"date": "2024-03-28", "close": 57.97, "volume": 312981.0}, {"date": "2024-04-01", "close": 57.48, "volume": 267604.0}, {"date": "2024-04-02", "close": 55.69, "volume": 276126.0}, {"date": "2024-04-03", "close": 57.51, "volume": 238983.0}, {"date": "2024-04-04", "close": 56.35, "volume": 225062.0}, {"date": "2024-04-05", "close": 57.07, "volume": 252086.0}, {"date": "2024-04-08", "close": 57.98, "volume": 141428.0}, {"date": "2024-04-09", "close": 59.1, "volume": 143239.0}, {"date": "2024-04-10", "close": 56.51, "volume": 268534.0}, {"date": "2024-04-11", "close": 57.55, "volume": 125099.0}, {"date": "2024-04-12", "close": 56.89, "volume": 153112.0}, {"date": "2024-04-15", "close": 56.33, "volume": 200666.0}, {"date": "2024-04-16", "close": 55.72, "volume": 225364.0}, {"date": "2024-04-17", "close": 54.66, "volume": 163667.0}, {"date": "2024-04-18", "close": 54.22, "volume": 190617.0}, {"date": "2024-04-19", "close": 54.88, "volume": 211136.0}, {"date": "2024-04-22", "close": 56.07, "volume": 170292.0}, {"date": "2024-04-23", "close": 57.03, "volume": 159828.0}, {"date": "2024-04-24", "close": 56.86, "volume": 167158.0}, {"date": "2024-04-25", "close": 57.81, "volume": 241427.0}, {"date": "2024-04-26", "close": 58.53, "volume": 220593.0}, {"date": "2024-04-29", "close": 58.61, "volume": 115994.0}, {"date": "2024-04-30", "close": 57.2, "volume": 199749.0}, {"date": "2024-05-01", "close": 56.96, "volume": 148450.0}, {"date": "2024-05-02", "close": 57.8, "volume": 144238.0}, {"date": "2024-05-03", "close": 58.84, "volume": 179778.0}, {"date": "2024-05-06", "close": 58.85, "volume": 138377.0}, {"date": "2024-05-07", "close": 58.09, "volume": 504068.0}, {"date": "2024-05-08", "close": 57.55, "volume": 119563.0}, {"date": "2024-05-09", "close": 59.04, "volume": 172110.0}, {"date": "2024-05-10", "close": 58.47, "volume": 125451.0}, {"date": "2024-05-13", "close": 57.94, "volume": 98742.0}, {"date": "2024-05-14", "close": 58.4, "volume": 123676.0}, {"date": "2024-05-15", "close": 58.59, "volume": 469760.0}, {"date": "2024-05-16", "close": 58.26, "volume": 161630.0}, {"date": "2024-05-17", "close": 58.22, "volume": 200357.0}, {"date": "2024-05-20", "close": 58.46, "volume": 236592.0}, {"date": "2024-05-21", "close": 58.13, "volume": 138324.0}, {"date": "2024-05-22", "close": 57.49, "volume": 170423.0}, {"date": "2024-05-23", "close": 55.55, "volume": 257529.0}, {"date": "2024-05-24", "close": 56.29, "volume": 143840.0}, {"date": "2024-05-28", "close": 55.4, "volume": 173386.0}, {"date": "2024-05-29", "close": 54.31, "volume": 192932.0}, {"date": "2024-05-30", "close": 55.41, "volume": 151571.0}, {"date": "2024-05-31", "close": 56.6, "volume": 215372.0}, {"date": "2024-06-03", "close": 56.12, "volume": 99088.0}, {"date": "2024-06-04", "close": 55.48, "volume": 102413.0}, {"date": "2024-06-05", "close": 56.58, "volume": 95042.0}, {"date": "2024-06-06", "close": 55.87, "volume": 114135.0}, {"date": "2024-06-07", "close": 54.99, "volume": 106193.0}, {"date": "2024-06-10", "close": 54.48, "volume": 242886.0}, {"date": "2024-06-11", "close": 54.15, "volume": 122274.0}, {"date": "2024-06-12", "close": 55.21, "volume": 121460.0}, {"date": "2024-06-13", "close": 54.45, "volume": 121008.0}, {"date": "2024-06-14", "close": 54.0, "volume": 149475.0}, {"date": "2024-06-17", "close": 53.8, "volume": 106937.0}, {"date": "2024-06-18", "close": 53.32, "volume": 115190.0}, {"date": "2024-06-20", "close": 53.23, "volume": 151081.0}, {"date": "2024-06-21", "close": 53.28, "volume": 384418.0}, {"date": "2024-06-24", "close": 53.21, "volume": 106801.0}, {"date": "2024-06-25", "close": 52.56, "volume": 94855.0}, {"date": "2024-06-26", "close": 53.08, "volume": 133524.0}, {"date": "2024-06-27", "close": 53.74, "volume": 113321.0}, {"date": "2024-06-28", "close": 54.7, "volume": 622779.0}, {"date": "2024-07-01", "close": 53.93, "volume": 132758.0}, {"date": "2024-07-02", "close": 54.0, "volume": 135667.0}, {"date": "2024-07-03", "close": 54.08, "volume": 47403.0}, {"date": "2024-07-05", "close": 53.51, "volume": 125553.0}, {"date": "2024-07-08", "close": 53.31, "volume": 131826.0}, {"date": "2024-07-09", "close": 52.59, "volume": 110499.0}, {"date": "2024-07-10", "close": 53.9, "volume": 123071.0}, {"date": "2024-07-11", "close": 56.43, "volume": 159007.0}, {"date": "2024-07-12", "close": 57.95, "volume": 135737.0}, {"date": "2024-07-15", "close": 58.87, "volume": 154301.0}, {"date": "2024-07-16", "close": 61.72, "volume": 259671.0}, {"date": "2024-07-17", "close": 62.03, "volume": 205575.0}, {"date": "2024-07-18", "close": 60.84, "volume": 164607.0}, {"date": "2024-07-19", "close": 60.65, "volume": 147064.0}, {"date": "2024-07-22", "close": 61.43, "volume": 128688.0}, {"date": "2024-07-23", "close": 62.48, "volume": 168981.0}, {"date": "2024-07-24", "close": 61.09, "volume": 217512.0}, {"date": "2024-07-25", "close": 63.6, "volume": 302722.0}, {"date": "2024-07-26", "close": 63.7, "volume": 235161.0}, {"date": "2024-07-29", "close": 62.62, "volume": 192629.0}, {"date": "2024-07-30", "close": 62.26, "volume": 201537.0}, {"date": "2024-07-31", "close": 61.68, "volume": 239156.0}, {"date": "2024-08-01", "close": 60.71, "volume": 243408.0}, {"date": "2024-08-02", "close": 59.07, "volume": 169764.0}, {"date": "2024-08-05", "close": 56.21, "volume": 188852.0}, {"date": "2024-08-06", "close": 57.28, "volume": 131820.0}, {"date": "2024-08-07", "close": 56.62, "volume": 155686.0}, {"date": "2024-08-08", "close": 57.43, "volume": 113366.0}, {"date": "2024-08-09", "close": 57.39, "volume": 102861.0}, {"date": "2024-08-12", "close": 56.48, "volume": 142121.0}, {"date": "2024-08-13", "close": 57.58, "volume": 115878.0}, {"date": "2024-08-14", "close": 57.56, "volume": 109895.0}, {"date": "2024-08-15", "close": 58.57, "volume": 114650.0}, {"date": "2024-08-16", "close": 58.32, "volume": 98559.0}, {"date": "2024-08-19", "close": 58.71, "volume": 98797.0}, {"date": "2024-08-20", "close": 58.14, "volume": 76228.0}, {"date": "2024-08-21", "close": 59.34, "volume": 81169.0}, {"date": "2024-08-22", "close": 58.73, "volume": 79167.0}, {"date": "2024-08-23", "close": 60.29, "volume": 200965.0}, {"date": "2024-08-26", "close": 60.0, "volume": 205282.0}, {"date": "2024-08-27", "close": 59.67, "volume": 90471.0}, {"date": "2024-08-28", "close": 58.48, "volume": 106708.0}, {"date": "2024-08-29", "close": 58.3, "volume": 102205.0}, {"date": "2024-08-30", "close": 59.37, "volume": 184939.0}, {"date": "2024-09-03", "close": 57.45, "volume": 210359.0}, {"date": "2024-09-04", "close": 57.36, "volume": 102028.0}, {"date": "2024-09-05", "close": 57.16, "volume": 107907.0}, {"date": "2024-09-06", "close": 56.76, "volume": 130925.0}, {"date": "2024-09-09", "close": 57.83, "volume": 157339.0}, {"date": "2024-09-10", "close": 57.8, "volume": 168029.0}, {"date": "2024-09-11", "close": 57.5, "volume": 152785.0}, {"date": "2024-09-12", "close": 57.7, "volume": 234350.0}, {"date": "2024-09-13", "close": 58.84, "volume": 95486.0}, {"date": "2024-09-16", "close": 58.64, "volume": 126633.0}, {"date": "2024-09-17", "close": 59.59, "volume": 176462.0}, {"date": "2024-09-18", "close": 59.79, "volume": 368883.0}, {"date": "2024-09-19", "close": 61.15, "volume": 171242.0}, {"date": "2024-09-20", "close": 60.3, "volume": 625098.0}, {"date": "2024-09-23", "close": 60.42, "volume": 145331.0}, {"date": "2024-09-24", "close": 60.4, "volume": 167219.0}, {"date": "2024-09-25", "close": 59.47, "volume": 95190.0}, {"date": "2024-09-26", "close": 58.83, "volume": 184798.0}, {"date": "2024-09-27", "close": 59.04, "volume": 124640.0}, {"date": "2024-09-30", "close": 58.31, "volume": 169278.0}, {"date": "2024-10-01", "close": 57.75, "volume": 200834.0}, {"date": "2024-10-02", "close": 57.45, "volume": 117409.0}, {"date": "2024-10-03", "close": 57.6, "volume": 107397.0}, {"date": "2024-10-04", "close": 58.55, "volume": 135265.0}, {"date": "2024-10-07", "close": 58.12, "volume": 201138.0}, {"date": "2024-10-08", "close": 57.73, "volume": 206645.0}, {"date": "2024-10-09", "close": 57.43, "volume": 127083.0}, {"date": "2024-10-10", "close": 57.98, "volume": 252325.0}, {"date": "2024-10-11", "close": 59.25, "volume": 131032.0}, {"date": "2024-10-14", "close": 59.11, "volume": 109182.0}, {"date": "2024-10-15", "close": 58.95, "volume": 164529.0}, {"date": "2024-10-16", "close": 59.69, "volume": 136753.0}, {"date": "2024-10-17", "close": 59.53, "volume": 138484.0}, {"date": "2024-10-18", "close": 59.63, "volume": 145317.0}, {"date": "2024-10-21", "close": 57.83, "volume": 201772.0}, {"date": "2024-10-22", "close": 57.38, "volume": 70128.0}, {"date": "2024-10-23", "close": 56.81, "volume": 185074.0}, {"date": "2024-10-24", "close": 53.36, "volume": 552200.0}, {"date": "2024-10-25", "close": 53.13, "volume": 386472.0}, {"date": "2024-10-28", "close": 53.01, "volume": 321372.0}, {"date": "2024-10-29", "close": 52.19, "volume": 289662.0}, {"date": "2024-10-30", "close": 52.08, "volume": 150585.0}, {"date": "2024-10-31", "close": 51.7, "volume": 183134.0}, {"date": "2024-11-01", "close": 50.68, "volume": 180463.0}, {"date": "2024-11-04", "close": 51.37, "volume": 190882.0}, {"date": "2024-11-05", "close": 52.23, "volume": 207327.0}, {"date": "2024-11-06", "close": 53.4, "volume": 675858.0}, {"date": "2024-11-07", "close": 53.03, "volume": 290012.0}, {"date": "2024-11-08", "close": 52.68, "volume": 391500.0}, {"date": "2024-11-11", "close": 52.33, "volume": 234333.0}, {"date": "2024-11-12", "close": 51.03, "volume": 258692.0}, {"date": "2024-11-13", "close": 50.59, "volume": 276075.0}, {"date": "2024-11-14", "close": 50.07, "volume": 389430.0}, {"date": "2024-11-15", "close": 49.96, "volume": 317873.0}, {"date": "2024-11-18", "close": 50.18, "volume": 244409.0}, {"date": "2024-11-19", "close": 50.5, "volume": 207888.0}, {"date": "2024-11-20", "close": 50.12, "volume": 179602.0}, {"date": "2024-11-21", "close": 49.96, "volume": 254681.0}, {"date": "2024-11-22", "close": 50.59, "volume": 316459.0}, {"date": "2024-11-25", "close": 51.4, "volume": 799409.0}, {"date": "2024-11-26", "close": 51.27, "volume": 309297.0}, {"date": "2024-11-27", "close": 51.0, "volume": 294079.0}, {"date": "2024-11-29", "close": 51.08, "volume": 148425.0}, {"date": "2024-12-02", "close": 50.91, "volume": 299321.0}, {"date": "2024-12-03", "close": 50.4, "volume": 185391.0}, {"date": "2024-12-04", "close": 49.32, "volume": 370281.0}, {"date": "2024-12-05", "close": 48.89, "volume": 299934.0}, {"date": "2024-12-06", "close": 48.29, "volume": 304059.0}, {"date": "2024-12-09", "close": 48.57, "volume": 260164.0}, {"date": "2024-12-10", "close": 47.82, "volume": 271783.0}, {"date": "2024-12-11", "close": 47.45, "volume": 338742.0}, {"date": "2024-12-12", "close": 47.1, "volume": 353556.0}, {"date": "2024-12-13", "close": 46.64, "volume": 241326.0}, {"date": "2024-12-16", "close": 47.33, "volume": 290487.0}, {"date": "2024-12-17", "close": 46.44, "volume": 343698.0}, {"date": "2024-12-18", "close": 44.12, "volume": 277468.0}, {"date": "2024-12-19", "close": 43.8, "volume": 256120.0}, {"date": "2024-12-20", "close": 44.55, "volume": 753165.0}, {"date": "2024-12-23", "close": 45.06, "volume": 253016.0}, {"date": "2024-12-24", "close": 45.1, "volume": 141772.0}, {"date": "2024-12-26", "close": 45.44, "volume": 198758.0}, {"date": "2024-12-27", "close": 44.75, "volume": 158538.0}, {"date": "2024-12-30", "close": 44.8, "volume": 162910.0}, {"date": "2024-12-31", "close": 44.93, "volume": 189372.0}, {"date": "2025-01-02", "close": 44.65, "volume": 226014.0}, {"date": "2025-01-03", "close": 45.02, "volume": 332760.0}, {"date": "2025-01-06", "close": 44.46, "volume": 234942.0}, {"date": "2025-01-07", "close": 44.39, "volume": 279061.0}, {"date": "2025-01-08", "close": 44.01, "volume": 266198.0}, {"date": "2025-01-10", "close": 43.61, "volume": 236662.0}, {"date": "2025-01-13", "close": 45.74, "volume": 569351.0}, {"date": "2025-01-14", "close": 46.84, "volume": 379964.0}, {"date": "2025-01-15", "close": 47.92, "volume": 353487.0}, {"date": "2025-01-16", "close": 48.52, "volume": 259579.0}, {"date": "2025-01-17", "close": 48.13, "volume": 185224.0}, {"date": "2025-01-21", "close": 47.93, "volume": 232145.0}, {"date": "2025-01-22", "close": 47.45, "volume": 147764.0}, {"date": "2025-01-23", "close": 47.91, "volume": 162691.0}, {"date": "2025-01-24", "close": 47.78, "volume": 136384.0}, {"date": "2025-01-27", "close": 49.45, "volume": 261849.0}, {"date": "2025-01-28", "close": 49.16, "volume": 205634.0}, {"date": "2025-01-29", "close": 48.48, "volume": 183282.0}, {"date": "2025-01-30", "close": 49.0, "volume": 136295.0}, {"date": "2025-01-31", "close": 48.1, "volume": 235075.0}, {"date": "2025-02-03", "close": 47.65, "volume": 152205.0}, {"date": "2025-02-04", "close": 47.74, "volume": 192157.0}, {"date": "2025-02-05", "close": 47.84, "volume": 201600.0}, {"date": "2025-02-06", "close": 47.46, "volume": 174809.0}, {"date": "2025-02-07", "close": 46.83, "volume": 213508.0}, {"date": "2025-02-10", "close": 46.52, "volume": 177886.0}, {"date": "2025-02-11", "close": 46.8, "volume": 156249.0}, {"date": "2025-02-12", "close": 46.71, "volume": 176470.0}, {"date": "2025-02-13", "close": 47.53, "volume": 141671.0}, {"date": "2025-02-14", "close": 47.81, "volume": 121637.0}, {"date": "2025-02-18", "close": 47.96, "volume": 166488.0}, {"date": "2025-02-19", "close": 47.56, "volume": 143912.0}, {"date": "2025-02-20", "close": 47.36, "volume": 183642.0}, {"date": "2025-02-21", "close": 46.35, "volume": 275523.0}, {"date": "2025-02-24", "close": 45.62, "volume": 231095.0}, {"date": "2025-02-25", "close": 46.24, "volume": 301866.0}, {"date": "2025-02-26", "close": 46.44, "volume": 300321.0}, {"date": "2025-02-27", "close": 47.75, "volume": 310198.0}, {"date": "2025-02-28", "close": 47.97, "volume": 328851.0}, {"date": "2025-03-03", "close": 47.35, "volume": 326340.0}, {"date": "2025-03-04", "close": 46.97, "volume": 285561.0}, {"date": "2025-03-05", "close": 47.01, "volume": 232956.0}, {"date": "2025-03-06", "close": 47.0, "volume": 242573.0}, {"date": "2025-03-07", "close": 47.06, "volume": 295507.0}, {"date": "2025-03-10", "close": 45.81, "volume": 471785.0}, {"date": "2025-03-11", "close": 44.25, "volume": 398214.0}, {"date": "2025-03-12", "close": 44.69, "volume": 271156.0}, {"date": "2025-03-13", "close": 44.11, "volume": 212992.0}, {"date": "2025-03-14", "close": 44.81, "volume": 189803.0}, {"date": "2025-03-17", "close": 46.33, "volume": 339785.0}, {"date": "2025-03-18", "close": 46.79, "volume": 411882.0}, {"date": "2025-03-19", "close": 46.86, "volume": 321153.0}, {"date": "2025-03-20", "close": 46.79, "volume": 274807.0}, {"date": "2025-03-21", "close": 45.96, "volume": 537069.0}, {"date": "2025-03-24", "close": 46.87, "volume": 251936.0}, {"date": "2025-03-25", "close": 46.75, "volume": 225872.0}, {"date": "2025-03-26", "close": 47.16, "volume": 154798.0}, {"date": "2025-03-27", "close": 46.93, "volume": 190869.0}, {"date": "2025-03-28", "close": 46.31, "volume": 243729.0}, {"date": "2025-03-31", "close": 46.95, "volume": 277120.0}, {"date": "2025-04-01", "close": 46.55, "volume": 173735.0}, {"date": "2025-04-02", "close": 47.14, "volume": 175520.0}, {"date": "2025-04-03", "close": 45.13, "volume": 252238.0}, {"date": "2025-04-04", "close": 44.92, "volume": 561792.0}, {"date": "2025-04-07", "close": 43.3, "volume": 551299.0}, {"date": "2025-04-08", "close": 40.94, "volume": 552825.0}, {"date": "2025-04-09", "close": 43.32, "volume": 444408.0}, {"date": "2025-04-10", "close": 41.63, "volume": 417493.0}, {"date": "2025-04-11", "close": 42.21, "volume": 209395.0}, {"date": "2025-04-14", "close": 42.71, "volume": 226665.0}, {"date": "2025-04-15", "close": 42.56, "volume": 148285.0}, {"date": "2025-04-16", "close": 42.23, "volume": 211306.0}, {"date": "2025-04-17", "close": 42.66, "volume": 157757.0}, {"date": "2025-04-21", "close": 40.82, "volume": 261747.0}, {"date": "2025-04-22", "close": 41.73, "volume": 284711.0}, {"date": "2025-04-23", "close": 41.79, "volume": 292356.0}, {"date": "2025-04-24", "close": 42.12, "volume": 219742.0}, {"date": "2025-04-25", "close": 42.63, "volume": 208105.0}, {"date": "2025-04-28", "close": 42.66, "volume": 148618.0}, {"date": "2025-04-29", "close": 42.48, "volume": 206948.0}, {"date": "2025-04-30", "close": 42.32, "volume": 222369.0}, {"date": "2025-05-01", "close": 43.04, "volume": 228791.0}, {"date": "2025-05-02", "close": 44.07, "volume": 172326.0}, {"date": "2025-05-05", "close": 43.9, "volume": 196443.0}, {"date": "2025-05-06", "close": 43.3, "volume": 192000.0}, {"date": "2025-05-07", "close": 43.8, "volume": 157411.0}, {"date": "2025-05-08", "close": 44.45, "volume": 183053.0}, {"date": "2025-05-09", "close": 44.45, "volume": 143299.0}, {"date": "2025-05-12", "close": 46.64, "volume": 286117.0}, {"date": "2025-05-13", "close": 46.12, "volume": 177800.0}, {"date": "2025-05-14", "close": 45.26, "volume": 188995.0}, {"date": "2025-05-15", "close": 46.3, "volume": 223897.0}, {"date": "2025-05-16", "close": 46.69, "volume": 273395.0}, {"date": "2025-05-19", "close": 45.79, "volume": 144261.0}, {"date": "2025-05-20", "close": 44.85, "volume": 130206.0}, {"date": "2025-05-21", "close": 43.36, "volume": 268725.0}, {"date": "2025-05-22", "close": 43.28, "volume": 219176.0}, {"date": "2025-05-23", "close": 43.25, "volume": 155530.0}, {"date": "2025-05-27", "close": 44.15, "volume": 198853.0}, {"date": "2025-05-28", "close": 43.85, "volume": 288257.0}, {"date": "2025-05-29", "close": 44.65, "volume": 253701.0}, {"date": "2025-05-30", "close": 44.71, "volume": 477121.0}, {"date": "2025-06-02", "close": 44.63, "volume": 219003.0}, {"date": "2025-06-03", "close": 44.81, "volume": 242015.0}, {"date": "2025-06-04", "close": 45.05, "volume": 143621.0}, {"date": "2025-06-05", "close": 45.31, "volume": 352212.0}, {"date": "2025-06-06", "close": 46.03, "volume": 226109.0}, {"date": "2025-06-09", "close": 46.1, "volume": 287343.0}, {"date": "2025-06-10", "close": 47.64, "volume": 428468.0}, {"date": "2025-06-11", "close": 47.1, "volume": 295486.0}, {"date": "2025-06-12", "close": 46.84, "volume": 239850.0}, {"date": "2025-06-13", "close": 46.1, "volume": 182593.0}, {"date": "2025-06-16", "close": 46.48, "volume": 215658.0}, {"date": "2025-06-17", "close": 46.17, "volume": 336389.0}, {"date": "2025-06-18", "close": 46.85, "volume": 208545.0}, {"date": "2025-06-20", "close": 46.82, "volume": 413233.0}, {"date": "2025-06-23", "close": 47.33, "volume": 282487.0}, {"date": "2025-06-24", "close": 47.61, "volume": 334500.0}, {"date": "2025-06-25", "close": 47.59, "volume": 149016.0}, {"date": "2025-06-26", "close": 49.27, "volume": 258705.0}, {"date": "2025-06-27", "close": 49.12, "volume": 611921.0}, {"date": "2025-06-30", "close": 47.7, "volume": 314067.0}, {"date": "2025-07-01", "close": 48.26, "volume": 295142.0}, {"date": "2025-07-02", "close": 48.89, "volume": 263469.0}, {"date": "2025-07-03", "close": 49.5, "volume": 133272.0}, {"date": "2025-07-07", "close": 48.27, "volume": 204409.0}, {"date": "2025-07-08", "close": 49.34, "volume": 339384.0}, {"date": "2025-07-09", "close": 50.76, "volume": 276525.0}, {"date": "2025-07-10", "close": 51.58, "volume": 376764.0}, {"date": "2025-07-11", "close": 51.69, "volume": 232094.0}, {"date": "2025-07-14", "close": 51.71, "volume": 192120.0}, {"date": "2025-07-15", "close": 49.86, "volume": 219916.0}, {"date": "2025-07-16", "close": 50.26, "volume": 206317.0}, {"date": "2025-07-17", "close": 49.92, "volume": 229537.0}, {"date": "2025-07-18", "close": 49.46, "volume": 252287.0}, {"date": "2025-07-21", "close": 49.62, "volume": 211005.0}, {"date": "2025-07-22", "close": 50.42, "volume": 199686.0}, {"date": "2025-07-23", "close": 49.96, "volume": 250265.0}, {"date": "2025-07-24", "close": 51.76, "volume": 397712.0}, {"date": "2025-07-25", "close": 51.18, "volume": 204344.0}, {"date": "2025-07-28", "close": 50.6, "volume": 223482.0}, {"date": "2025-07-29", "close": 51.84, "volume": 217901.0}, {"date": "2025-07-30", "close": 51.29, "volume": 221528.0}, {"date": "2025-07-31", "close": 50.5, "volume": 219585.0}, {"date": "2025-08-01", "close": 49.86, "volume": 219426.0}, {"date": "2025-08-04", "close": 50.33, "volume": 167774.0}, {"date": "2025-08-05", "close": 51.0, "volume": 217544.0}, {"date": "2025-08-06", "close": 50.31, "volume": 151535.0}, {"date": "2025-08-07", "close": 50.31, "volume": 142178.0}, {"date": "2025-08-08", "close": 50.4, "volume": 114156.0}, {"date": "2025-08-11", "close": 50.28, "volume": 221154.0}, {"date": "2025-08-12", "close": 50.57, "volume": 352865.0}, {"date": "2025-08-13", "close": 51.62, "volume": 438470.0}, {"date": "2025-08-14", "close": 50.71, "volume": 216883.0}, {"date": "2025-08-15", "close": 50.2, "volume": 305067.0}, {"date": "2025-08-18", "close": 49.59, "volume": 122998.0}, {"date": "2025-08-19", "close": 49.94, "volume": 182710.0}, {"date": "2025-08-20", "close": 49.17, "volume": 192022.0}, {"date": "2025-08-21", "close": 49.01, "volume": 149773.0}, {"date": "2025-08-22", "close": 51.35, "volume": 591541.0}, {"date": "2025-08-25", "close": 50.25, "volume": 192934.0}, {"date": "2025-08-26", "close": 50.78, "volume": 181083.0}, {"date": "2025-08-27", "close": 50.77, "volume": 249242.0}, {"date": "2025-08-28", "close": 50.66, "volume": 176352.0}, {"date": "2025-08-29", "close": 50.46, "volume": 164160.0}, {"date": "2025-09-02", "close": 49.45, "volume": 232550.0}, {"date": "2025-09-03", "close": 49.05, "volume": 183759.0}, {"date": "2025-09-04", "close": 50.18, "volume": 193741.0}, {"date": "2025-09-05", "close": 51.14, "volume": 332383.0}, {"date": "2025-09-08", "close": 52.64, "volume": 323344.0}, {"date": "2025-09-09", "close": 50.82, "volume": 233189.0}, {"date": "2025-09-10", "close": 50.22, "volume": 145749.0}, {"date": "2025-09-11", "close": 52.6, "volume": 266842.0}, {"date": "2025-09-12", "close": 51.9, "volume": 144234.0}, {"date": "2025-09-15", "close": 52.08, "volume": 148938.0}, {"date": "2025-09-16", "close": 51.66, "volume": 137552.0}, {"date": "2025-09-17", "close": 51.46, "volume": 224348.0}, {"date": "2025-09-18", "close": 52.16, "volume": 204495.0}, {"date": "2025-09-19", "close": 50.56, "volume": 601207.0}, {"date": "2025-09-22", "close": 50.12, "volume": 239139.0}, {"date": "2025-09-23", "close": 49.98, "volume": 205253.0}, {"date": "2025-09-24", "close": 49.02, "volume": 177568.0}, {"date": "2025-09-25", "close": 48.53, "volume": 183932.0}, {"date": "2025-09-26", "close": 49.34, "volume": 145586.0}, {"date": "2025-09-29", "close": 49.47, "volume": 163161.0}, {"date": "2025-09-30", "close": 49.48, "volume": 168504.0}, {"date": "2025-10-01", "close": 49.58, "volume": 153246.0}, {"date": "2025-10-02", "close": 48.82, "volume": 163002.0}, {"date": "2025-10-03", "close": 49.26, "volume": 227848.0}, {"date": "2025-10-06", "close": 47.78, "volume": 167592.0}, {"date": "2025-10-07", "close": 47.17, "volume": 181023.0}, {"date": "2025-10-08", "close": 47.64, "volume": 112203.0}, {"date": "2025-10-09", "close": 47.38, "volume": 126899.0}, {"date": "2025-10-10", "close": 46.89, "volume": 164484.0}, {"date": "2025-10-13", "close": 47.56, "volume": 197398.0}, {"date": "2025-10-14", "close": 48.56, "volume": 143718.0}, {"date": "2025-10-15", "close": 48.65, "volume": 124028.0}, {"date": "2025-10-16", "close": 48.66, "volume": 171800.0}, {"date": "2025-10-17", "close": 48.13, "volume": 179107.0}, {"date": "2025-10-20", "close": 48.81, "volume": 133271.0}, {"date": "2025-10-21", "close": 49.2, "volume": 94899.0}, {"date": "2025-10-22", "close": 50.44, "volume": 216085.0}, {"date": "2025-10-23", "close": 50.28, "volume": 116185.0}, {"date": "2025-10-24", "close": 51.06, "volume": 105777.0}, {"date": "2025-10-27", "close": 50.92, "volume": 174472.0}, {"date": "2025-10-28", "close": 50.71, "volume": 131769.0}, {"date": "2025-10-29", "close": 49.03, "volume": 249198.0}, {"date": "2025-10-30", "close": 54.85, "volume": 641924.0}, {"date": "2025-10-31", "close": 56.78, "volume": 411381.0}, {"date": "2025-11-03", "close": 58.73, "volume": 375350.0}, {"date": "2025-11-04", "close": 58.9, "volume": 239099.0}, {"date": "2025-11-05", "close": 59.49, "volume": 382754.0}, {"date": "2025-11-06", "close": 58.6, "volume": 170584.0}, {"date": "2025-11-07", "close": 58.52, "volume": 199821.0}, {"date": "2025-11-10", "close": 58.75, "volume": 121012.0}, {"date": "2025-11-11", "close": 60.42, "volume": 146815.0}, {"date": "2025-11-12", "close": 59.78, "volume": 242705.0}, {"date": "2025-11-13", "close": 58.49, "volume": 206769.0}, {"date": "2025-11-14", "close": 57.17, "volume": 242114.0}, {"date": "2025-11-17", "close": 57.0, "volume": 152156.0}, {"date": "2025-11-18", "close": 56.39, "volume": 132442.0}, {"date": "2025-11-19", "close": 55.92, "volume": 130170.0}, {"date": "2025-11-20", "close": 55.71, "volume": 131400.0}, {"date": "2025-11-21", "close": 57.36, "volume": 176798.0}, {"date": "2025-11-24", "close": 57.96, "volume": 199627.0}, {"date": "2025-11-25", "close": 60.98, "volume": 240232.0}, {"date": "2025-11-26", "close": 60.75, "volume": 295113.0}, {"date": "2025-11-28", "close": 60.33, "volume": 85885.0}, {"date": "2025-12-01", "close": 61.09, "volume": 213613.0}, {"date": "2025-12-02", "close": 61.35, "volume": 268958.0}, {"date": "2025-12-03", "close": 61.8, "volume": 210220.0}, {"date": "2025-12-04", "close": 61.79, "volume": 178190.0}, {"date": "2025-12-05", "close": 60.26, "volume": 215831.0}, {"date": "2025-12-08", "close": 59.12, "volume": 241634.0}, {"date": "2025-12-09", "close": 59.36, "volume": 170725.0}, {"date": "2025-12-10", "close": 60.24, "volume": 413926.0}, {"date": "2025-12-11", "close": 62.14, "volume": 231548.0}, {"date": "2025-12-12", "close": 62.82, "volume": 275040.0}, {"date": "2025-12-15", "close": 62.37, "volume": 311199.0}, {"date": "2025-12-16", "close": 61.82, "volume": 291936.0}, {"date": "2025-12-17", "close": 61.73, "volume": 253304.0}, {"date": "2025-12-18", "close": 61.33, "volume": 259576.0}, {"date": "2025-12-19", "close": 61.3, "volume": 478204.0}, {"date": "2025-12-22", "close": 60.74, "volume": 151441.0}, {"date": "2025-12-23", "close": 59.32, "volume": 230367.0}, {"date": "2025-12-24", "close": 58.95, "volume": 98583.0}, {"date": "2025-12-26", "close": 58.82, "volume": 114980.0}, {"date": "2025-12-29", "close": 59.49, "volume": 176995.0}, {"date": "2025-12-30", "close": 60.01, "volume": 141870.0}, {"date": "2025-12-31", "close": 59.37, "volume": 228640.0}, {"date": "2026-01-02", "close": 59.81, "volume": 247882.0}, {"date": "2026-01-05", "close": 61.82, "volume": 234026.0}, {"date": "2026-01-06", "close": 61.74, "volume": 229754.0}, {"date": "2026-01-07", "close": 61.77, "volume": 168647.0}, {"date": "2026-01-08", "close": 63.5, "volume": 276561.0}, {"date": "2026-01-09", "close": 63.8, "volume": 278634.0}, {"date": "2026-01-12", "close": 65.39, "volume": 219172.0}, {"date": "2026-01-13", "close": 65.07, "volume": 180683.0}, {"date": "2026-01-14", "close": 63.98, "volume": 183965.0}, {"date": "2026-01-15", "close": 65.5, "volume": 244723.0}, {"date": "2026-01-16", "close": 65.39, "volume": 156630.0}, {"date": "2026-01-20", "close": 64.11, "volume": 133562.0}, {"date": "2026-01-21", "close": 65.0, "volume": 161541.0}, {"date": "2026-01-22", "close": 64.79, "volume": 134230.0}, {"date": "2026-01-23", "close": 63.9, "volume": 131756.0}, {"date": "2026-01-26", "close": 64.4, "volume": 155167.0}, {"date": "2026-01-27", "close": 64.7, "volume": 100335.0}, {"date": "2026-01-28", "close": 64.65, "volume": 128628.0}, {"date": "2026-01-29", "close": 66.91, "volume": 258978.0}, {"date": "2026-01-30", "close": 66.19, "volume": 220749.0}, {"date": "2026-02-02", "close": 66.16, "volume": 142287.0}, {"date": "2026-02-03", "close": 65.24, "volume": 179232.0}, {"date": "2026-02-04", "close": 66.93, "volume": 194463.0}, {"date": "2026-02-05", "close": 67.86, "volume": 187147.0}, {"date": "2026-02-06", "close": 68.56, "volume": 255495.0}, {"date": "2026-02-09", "close": 68.69, "volume": 161237.0}, {"date": "2026-02-10", "close": 70.47, "volume": 152215.0}, {"date": "2026-02-11", "close": 68.53, "volume": 154791.0}, {"date": "2026-02-12", "close": 68.19, "volume": 135203.0}, {"date": "2026-02-13", "close": 70.18, "volume": 109264.0}, {"date": "2026-02-17", "close": 71.11, "volume": 136129.0}, {"date": "2026-02-18", "close": 70.7, "volume": 152590.0}, {"date": "2026-02-19", "close": 70.93, "volume": 163073.0}, {"date": "2026-02-20", "close": 71.52, "volume": 156441.0}, {"date": "2026-02-23", "close": 69.33, "volume": 166253.0}, {"date": "2026-02-24", "close": 69.97, "volume": 152472.0}, {"date": "2026-02-25", "close": 68.92, "volume": 251828.0}, {"date": "2026-02-26", "close": 69.73, "volume": 202041.0}, {"date": "2026-02-27", "close": 72.17, "volume": 379024.0}, {"date": "2026-03-02", "close": 72.69, "volume": 267222.0}, {"date": "2026-03-03", "close": 72.79, "volume": 198154.0}, {"date": "2026-03-04", "close": 71.9, "volume": 174498.0}, {"date": "2026-03-05", "close": 70.06, "volume": 174469.0}, {"date": "2026-03-06", "close": 68.92, "volume": 367984.0}, {"date": "2026-03-09", "close": 69.86, "volume": 239172.0}, {"date": "2026-03-10", "close": 70.59, "volume": 194516.0}, {"date": "2026-03-11", "close": 70.94, "volume": 139345.0}, {"date": "2026-03-12", "close": 69.4, "volume": 160487.0}, {"date": "2026-03-13", "close": 70.48, "volume": 184774.0}, {"date": "2026-03-16", "close": 70.91, "volume": 242224.0}, {"date": "2026-03-17", "close": 70.44, "volume": 333692.0}, {"date": "2026-03-18", "close": 69.17, "volume": 370218.0}, {"date": "2026-03-19", "close": 68.8, "volume": 259723.0}, {"date": "2026-03-20", "close": 63.62, "volume": 1020102.0}, {"date": "2026-03-23", "close": 64.08, "volume": 415144.0}, {"date": "2026-03-24", "close": 61.72, "volume": 327195.0}, {"date": "2026-03-25", "close": 61.61, "volume": 169271.0}, {"date": "2026-03-26", "close": 60.32, "volume": 231190.0}, {"date": "2026-03-27", "close": 61.42, "volume": 326668.0}, {"date": "2026-03-30", "close": 62.65, "volume": 219604.0}, {"date": "2026-03-31", "close": 62.8, "volume": 226699.0}, {"date": "2026-04-01", "close": 64.35, "volume": 257962.0}, {"date": "2026-04-02", "close": 65.15, "volume": 165483.0}, {"date": "2026-04-06", "close": 64.95, "volume": 110880.0}, {"date": "2026-04-07", "close": 65.12, "volume": 193964.0}, {"date": "2026-04-08", "close": 67.52, "volume": 262246.0}, {"date": "2026-04-09", "close": 67.85, "volume": 197816.0}, {"date": "2026-04-10", "close": 67.37, "volume": 132986.0}, {"date": "2026-04-13", "close": 67.61, "volume": 179697.0}, {"date": "2026-04-14", "close": 67.94, "volume": 178458.0}, {"date": "2026-04-15", "close": 66.98, "volume": 119352.0}, {"date": "2026-04-16", "close": 66.74, "volume": 189219.0}, {"date": "2026-04-17", "close": 68.32, "volume": 853708.0}, {"date": "2026-04-20", "close": 69.0, "volume": 136808.0}, {"date": "2026-04-21", "close": 68.43, "volume": 199304.0}, {"date": "2026-04-22", "close": 68.35, "volume": 160430.0}, {"date": "2026-04-23", "close": 69.58, "volume": 115028.0}, {"date": "2026-04-24", "close": 71.01, "volume": 146087.0}, {"date": "2026-04-27", "close": 71.32, "volume": 149045.0}, {"date": "2026-04-28", "close": 70.95, "volume": 142362.0}, {"date": "2026-04-29", "close": 69.03, "volume": 161350.0}, {"date": "2026-04-30", "close": 64.57, "volume": 314603.0}, {"date": "2026-05-01", "close": 61.74, "volume": 551554.0}, {"date": "2026-05-04", "close": 65.18, "volume": 485169.0}, {"date": "2026-05-05", "close": 65.0, "volume": 577364.0}, {"date": "2026-05-06", "close": 65.7, "volume": 405978.0}, {"date": "2026-05-07", "close": 65.05, "volume": 277887.0}, {"date": "2026-05-08", "close": 65.79, "volume": 266998.0}, {"date": "2026-05-11", "close": 65.1, "volume": 235879.0}, {"date": "2026-05-12", "close": 64.21, "volume": 183323.0}, {"date": "2026-05-13", "close": 63.54, "volume": 212912.0}, {"date": "2026-05-14", "close": 64.23, "volume": 175831.0}, {"date": "2026-05-15", "close": 63.57, "volume": 157601.0}, {"date": "2026-05-18", "close": 64.33, "volume": 146499.0}, {"date": "2026-05-19", "close": 63.15, "volume": 124184.0}, {"date": "2026-05-20", "close": 64.97, "volume": 165653.0}, {"date": "2026-05-21", "close": 64.03, "volume": 128780.0}, {"date": "2026-05-22", "close": 63.81, "volume": 123546.0}, {"date": "2026-05-26", "close": 64.15, "volume": 135234.0}, {"date": "2026-05-27", "close": 63.87, "volume": 239962.0}, {"date": "2026-05-28", "close": 64.22, "volume": 183854.0}, {"date": "2026-05-29", "close": 63.63, "volume": 246255.0}, {"date": "2026-06-01", "close": 62.77, "volume": 229843.0}, {"date": "2026-06-02", "close": 63.58, "volume": 146773.0}, {"date": "2026-06-03", "close": 64.49, "volume": 209576.0}, {"date": "2026-06-04", "close": 65.05, "volume": 246253.0}, {"date": "2026-06-05", "close": 64.87, "volume": 205791.0}, {"date": "2026-06-08", "close": 64.71, "volume": 186620.0}, {"date": "2026-06-09", "close": 65.48, "volume": 189441.0}, {"date": "2026-06-10", "close": 64.57, "volume": 197595.0}, {"date": "2026-06-11", "close": 64.96, "volume": 191091.0}, {"date": "2026-06-12", "close": 64.92, "volume": 240800.0}, {"date": "2026-06-15", "close": 65.07, "volume": 351812.0}, {"date": "2026-06-16", "close": 64.37, "volume": 212029.0}, {"date": "2026-06-17", "close": 63.48, "volume": 241125.0}, {"date": "2026-06-18", "close": 65.94, "volume": 972844.0}, {"date": "2026-06-22", "close": 65.32, "volume": 306571.0}, {"date": "2026-06-23", "close": 66.31, "volume": 197599.0}, {"date": "2026-06-24", "close": 66.82, "volume": 238055.0}, {"date": "2026-06-25", "close": 66.69, "volume": 191947.0}, {"date": "2026-06-26", "close": 66.0, "volume": 807341.0}, {"date": "2026-06-29", "close": 62.97, "volume": 358742.0}, {"date": "2026-06-30", "close": 62.63, "volume": 390535.0}, {"date": "2026-07-01", "close": 61.42, "volume": 390116.0}, {"date": "2026-07-02", "close": 61.33, "volume": 197450.0}, {"date": "2026-07-06", "close": 60.72, "volume": 228505.0}, {"date": "2026-07-07", "close": 59.61, "volume": 295026.0}, {"date": "2026-07-08", "close": 59.56, "volume": 353218.0}, {"date": "2026-07-09", "close": 61.27, "volume": 279285.0}, {"date": "2026-07-10", "close": 60.75, "volume": 176652.0}, {"date": "2026-07-13", "close": 60.67, "volume": 214025.0}, {"date": "2026-07-14", "close": 60.54, "volume": 244786.0}, {"date": "2026-07-15", "close": 61.51, "volume": 257322.0}, {"date": "2026-07-16", "close": 61.53, "volume": 223438.0}, {"date": "2026-07-17", "close": 60.55, "volume": 222542.0}, {"date": "2026-07-20", "close": 60.24, "volume": 227117.0}, {"date": "2026-07-21", "close": 60.57, "volume": 262143.0}, {"date": "2026-07-22", "close": 61.82, "volume": 212811.0}, {"date": "2026-07-23", "close": 62.13, "volume": 307948.0}, {"date": "2026-07-24", "close": 62.12, "volume": 208803.0}, {"date": "2026-07-27", "close": 61.98, "volume": 152089.0}, {"date": "2026-07-28", "close": 62.26, "volume": 154525.0}, {"date": "2026-07-29", "close": 61.92, "volume": 193179.0}, {"date": "2026-07-30", "close": 63.07, "volume": 250992.0}, {"date": "2026-07-31", "close": 62.24, "volume": 208545.0}, {"date": "2026-08-03", "close": 64.0, "volume": 238627.0}, {"date": "2026-08-04", "close": 64.84, "volume": 270798.0}, {"date": "2026-08-05", "close": 64.93, "volume": 235374.0}, {"date": "2026-08-06", "close": 67.38, "volume": 218200.0}, {"date": "2026-08-07", "close": 67.35, "volume": 185555.0}], "refreshing": true}