{"ticker": "MYRG", "overview": {"cik": "700923", "ticker": "MYRG", "name": "MYR GROUP INC.", "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "sic": "1623", "announcements": [{"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011455", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000700923-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000940", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000700923-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000700923-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007174", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007173", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001647955-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001489396-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007032", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007031", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005446", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005442", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0000700923-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0000700923-26-000033", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000198", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0000700923-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000823", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0000700923-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000700923-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005249", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0000700923-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005125", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005123", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005122", "price_sensitive": false}]}, "description": "MYR GROUP INC. trades as MYRG on the NASDAQ and is registered in the United States, classified under Water, Sewer, Pipeline, Comm & Power Line Construction (SIC 1623). Privy Trades holds 618 insider filings for the company, from August 2008 to June 2026. Across those, 28 insiders disclosed 10 open-market purchases totalling $594.88K against 171 sales totalling $126.73M. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 10, "buy_sum": 594883.5, "sell_n": 171, "sell_sum": 126729534.6424, "net": -126134651.1424, "insiders": 28, "first_date": "2008-08-15", "last_date": "2026-06-03"}, "metrics": {"ticker": "MYRG", "has_prices": true, "as_of": "2026-08-07", "last": 337.42, "prev_close": 331.125, "change": 6.295000000000016, "change_pct": 0.019010947527368868, "session_volume": 194841.0, "vwap_5": 336.15768014856064, "vwap_20": 362.76417895237955, "vwap_60": 422.6974729230297, "vwap_250": 300.4272344634112, "high_52w": 501.13, "low_52w": 203.61, "avg_volume_20": 314776.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001214659-26-011455", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Aurelie Pascale Richard", "who_key": "Richard Aurelie Pascale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MYRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2084488/000121465926011455/0001214659-26-011455-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "13DG-0002100121-26-000940", "src": "13DG", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "MYR Group Inc.", "who_key": "MYR GROUP INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "MYR GROUP INC. takes a 5.43% passive stake in MYRG", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/0002100121-26-000940-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136304}, {"id": "0001214659-26-007173", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Kenneth Michael Hartwick", "who_key": "Hartwick Kenneth Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1576750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "A board member takes $1.6M off the table in MYRG", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926007173/0001214659-26-007173-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219824}, {"id": "0001214659-26-007174", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Donald c.i. Lucky", "who_key": "LUCKY DONALD C.I.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6596801.597200001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "A board member cashes out $6.6M of MYRG", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926007174/0001214659-26-007174-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219824}, {"id": "0001214659-26-007031", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Shirin O'Connor", "who_key": "O'Connor Shirin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1412680.3852, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Big sell in MYRG \u2014 A board member offloads $1.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926007031/0001214659-26-007031-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "0001214659-26-007032", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Kelly Michelle Huntington", "who_key": "Huntington Kelly Michelle", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 915315.2506, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "CFO takes $915K off the table in MYRG", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926007032/0001214659-26-007032-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "13DG-0000902219-26-000198", "src": "13DG", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "MYR Group Inc.", "who_key": "MYR GROUP INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "MYR GROUP INC. moves to a 4.1% passive stake in MYRG", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/0000902219-26-000198-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0002100119-26-000823", "src": "13DG", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "MYR Group Inc.", "who_key": "MYR GROUP INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "MYR GROUP INC. takes a 5.15% passive stake in MYRG", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/0002100119-26-000823-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "0001214659-26-005249", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Kenneth Michael Hartwick", "who_key": "Hartwick Kenneth Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 618616.8200000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MYRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926005249/0001214659-26-005249-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273104}, {"id": "0001214659-26-005118", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Jennifer Elaine Lowry", "who_key": "Lowry Jennifer Elaine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MYRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926005118/0001214659-26-005118-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277424}, {"id": "0001214659-26-005119", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Shirin O'Connor", "who_key": "O'Connor Shirin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MYRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926005119/0001214659-26-005119-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277424}, {"id": "0001214659-26-005121", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Bradley Thede Favreau", "who_key": "Favreau Bradley Thede", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MYRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926005121/0001214659-26-005121-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277424}, {"id": "0001214659-26-005122", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Ajoy Hari Karna", "who_key": "Karna Ajoy Hari", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MYRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926005122/0001214659-26-005122-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277424}, {"id": "0001214659-26-005125", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Donald c.i. Lucky", "who_key": "LUCKY DONALD C.I.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 187961.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MYRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926005125/0001214659-26-005125-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277424}, {"id": "13DG-0002012383-26-001456", "src": "13DG", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in MYRG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001456-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277424}, {"id": "0001214659-26-005123", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Aurelie Pascale Richard", "who_key": "Richard Aurelie Pascale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MYRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926005123/0001214659-26-005123-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278864}, {"id": "13DG-0000102909-26-001899", "src": "13DG", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "MYR Group Inc.", "who_key": "MYR GROUP INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "MYR GROUP INC. adjusts its stake in MYRG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/0000102909-26-001899-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "0001214659-26-003724", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Richard S. Swartz Jr.", "who_key": "Swartz Richard S. Jr.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 924808.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "CEO files routine paperwork on MYRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926003724/0001214659-26-003724-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323504}, {"id": "0001214659-26-003725", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Kelly Michelle Huntington", "who_key": "Huntington Kelly Michelle", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 219315.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "CFO files routine paperwork on MYRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926003725/0001214659-26-003725-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323504}, {"id": "0001214659-26-003726", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Don A. Egan", "who_key": "Egan Don A.", "role": "SVP and COO C&I", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 176011.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider files routine paperwork on MYRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926003726/0001214659-26-003726-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323504}, {"id": "0001214659-26-003727", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Brian K. Stern", "who_key": "Stern Brian K.", "role": "SVP and COO T&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 119199.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider files routine paperwork on MYRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926003727/0001214659-26-003727-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323504}, {"id": "0001214659-26-003728", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "William Fry", "who_key": "FRY WILLIAM", "role": "SVP, CLO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 180127.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider files routine paperwork on MYRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926003728/0001214659-26-003728-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323504}, {"id": "0001214659-26-002233", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Kelly Michelle Huntington", "who_key": "Huntington Kelly Michelle", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 174020.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "CFO files routine paperwork on MYRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926002233/0001214659-26-002233-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371024}, {"id": "0001214659-26-002234", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Richard S. Swartz Jr.", "who_key": "Swartz Richard S. Jr.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 969765.2999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "CEO files routine paperwork on MYRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926002234/0001214659-26-002234-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371024}, {"id": "0001214659-26-002235", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Brian K. Stern", "who_key": "Stern Brian K.", "role": "SVP and COO T&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 74356.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider files routine paperwork on MYRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926002235/0001214659-26-002235-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371024}, {"id": "0001214659-26-002236", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "William Fry", "who_key": "FRY WILLIAM", "role": "SVP, CLO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 139059.69999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider files routine paperwork on MYRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926002236/0001214659-26-002236-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371024}, {"id": "0001214659-26-002237", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Don A. Egan", "who_key": "Egan Don A.", "role": "SVP and COO C&I", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 130710.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider files routine paperwork on MYRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926002237/0001214659-26-002237-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371024}, {"id": "0001214659-25-015975", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Don A. Egan", "who_key": "Egan Don A.", "role": "SVP and COO C&I", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 676860.5952000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider offloads $677K of MYRG", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465925015975/0001214659-25-015975-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523664}, {"id": "0001214659-25-013425", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Aurelie Pascale Richard", "who_key": "Richard Aurelie Pascale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MYRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465925013425/0001214659-25-013425-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611504}, {"id": "0001214659-25-006503", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Kenneth Michael Hartwick", "who_key": "Hartwick Kenneth Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 202178.34000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MYRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465925006503/0001214659-25-006503-index.htm", "trade_date": "2025-04-25", "timestamp": "2025-04-25", "mins": 801584}], "recent_buys": [{"id": "0001214659-25-003940", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Bradley Thede Favreau", "who_key": "Favreau Bradley Thede", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99866.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "The boardroom is buying: $100K of MYRG", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465925003940/0001214659-25-003940-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876464}, {"id": "0001214659-24-016340", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Kelly Michelle Huntington", "who_key": "Huntington Kelly Michelle", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 44320.0, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "CFO puts $44K into MYRG", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465924016340/0001214659-24-016340-index.htm", "trade_date": "2024-09-09", "timestamp": "2024-09-09", "mins": 1129904}, {"id": "0001214659-24-015592", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Bradley Thede Favreau", "who_key": "Favreau Bradley Thede", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100198.5, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "3 insiders now buying MYRG", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465924015592/0001214659-24-015592-index.htm", "trade_date": "2024-08-27", "timestamp": "2024-08-27", "mins": 1148624}, {"id": "0001214659-24-014320", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Kelly Michelle Huntington", "who_key": "Huntington Kelly Michelle", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 199010.0, "score": 65.1, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "MYRG draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465924014320/0001214659-24-014320-index.htm", "trade_date": "2024-08-09", "timestamp": "2024-08-09", "mins": 1174544}, {"id": "0001214659-17-003843", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Kenneth Michael Hartwick", "who_key": "Hartwick Kenneth Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29780.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "MYRG draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465917003843/0001214659-17-003843-index.htm", "trade_date": "2017-06-02", "timestamp": "2017-06-02", "mins": 4954544}, {"id": "0001214659-14-005973", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Paul J. Evans", "who_key": "EVANS PAUL J.", "role": "VP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 23151.6, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "That makes 4 insiders into MYRG", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465914005973/0001214659-14-005973-index.htm", "trade_date": "2014-08-14", "timestamp": "2014-08-14", "mins": 6427664}, {"id": "0001214659-14-005838", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Maurice E. Moore", "who_key": "MOORE MAURICE E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46738.4, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "The whole bench is buying MYRG \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465914005838/0001214659-14-005838-index.htm", "trade_date": "2014-08-11", "timestamp": "2014-08-11", "mins": 6431984}, {"id": "0001179110-12-008618", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Gerald B. Engen Jr.", "who_key": "Engen Gerald B. Jr.", "role": "Senior VP, CLO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 16489.0, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "6 insiders pile into MYRG", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000117911012008618/0001179110-12-008618-index.htm", "trade_date": "2012-05-17", "timestamp": "2012-05-17", "mins": 7607024}, {"id": "0001179110-12-008617", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Paul J. Evans", "who_key": "EVANS PAUL J.", "role": "VP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16329.999999999998, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "7 insiders pile into MYRG", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000117911012008617/0001179110-12-008617-index.htm", "trade_date": "2012-05-17", "timestamp": "2012-05-17", "mins": 7607024}, {"id": "0001179110-11-012244", "src": "INSIDERS", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "Betty R. Johnson", "who_key": "Johnson Betty R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19000.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "7 insiders now buying MYRG", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000117911011012244/0001179110-11-012244-index.htm", "trade_date": "2011-08-09", "timestamp": "2011-08-09", "mins": 8013104}], "institutional": [{"id": "13DG-0002100121-26-000940", "src": "13DG", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "MYR Group Inc.", "who_key": "MYR GROUP INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "MYR GROUP INC. takes a 5.43% passive stake in MYRG", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/0002100121-26-000940-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136304}, {"id": "13DG-0000902219-26-000198", "src": "13DG", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "MYR Group Inc.", "who_key": "MYR GROUP INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "MYR GROUP INC. moves to a 4.1% passive stake in MYRG", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/0000902219-26-000198-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0002100119-26-000823", "src": "13DG", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "MYR Group Inc.", "who_key": "MYR GROUP INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "MYR GROUP INC. takes a 5.15% passive stake in MYRG", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/0002100119-26-000823-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13DG-0002012383-26-001456", "src": "13DG", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in MYRG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001456-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277424}, {"id": "13DG-0000102909-26-001899", "src": "13DG", "ticker": "MYRG", "cik": "700923", "company": "MYR GROUP INC.", "company_raw": "MYR GROUP INC.", "who": "MYR Group Inc.", "who_key": "MYR GROUP INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "MYR GROUP INC. adjusts its stake in MYRG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/700923/0000102909-26-001899-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MYR Group, Inc. - Common Stock", "new_value": "MYR GROUP INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000700923", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000700923", "applied": 1, "detected_at": "2026-10-26T09:56:51.325276"}]}, "key_people": [{"who": "William A. Koertner", "who_key": "KOERTNER WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 34260958.4859, "net": -34260958.4859, "trades": 62, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 460000.0, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465922003816/0001214659-22-003816-index.htm"}, {"action": "SELL", "amount": 1125017.9868, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465921012878/0001214659-21-012878-index.htm"}, {"action": "SELL", "amount": 1129992.889, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465921011884/0001214659-21-011884-index.htm"}, {"action": "SELL", "amount": 1143889.6998, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465921011350/0001214659-21-011350-index.htm"}, {"action": "SELL", "amount": 999226.6088, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465921008441/0001214659-21-008441-index.htm"}, {"action": "SELL", "amount": 405121.9464, "date": "2021-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465921005778/0001214659-21-005778-index.htm"}, {"action": "SELL", "amount": 412591.5, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465921005175/0001214659-21-005175-index.htm"}, {"action": "SELL", "amount": 421810.5, "date": "2021-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465921004990/0001214659-21-004990-index.htm"}, {"action": "SELL", "amount": 2221161.924, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465921004153/0001214659-21-004153-index.htm"}, {"action": "SELL", "amount": 2011115.0, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465921003013/0001214659-21-003013-index.htm"}, {"action": "SELL", "amount": 1295107.7973000002, "date": "2020-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465920010220/0001214659-20-010220-index.htm"}, {"action": "SELL", "amount": 863126.3695, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465920010165/0001214659-20-010165-index.htm"}, {"action": "SELL", "amount": 628267.4265999999, "date": "2020-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465920010046/0001214659-20-010046-index.htm"}, {"action": "SELL", "amount": 1249372.5159, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465920009863/0001214659-20-009863-index.htm"}, {"action": "SELL", "amount": 552069.6255000001, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465920009710/0001214659-20-009710-index.htm"}, {"action": "SELL", "amount": 197609.3176, "date": "2020-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465920007644/0001214659-20-007644-index.htm"}, {"action": "SELL", "amount": 199348.0, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465920007423/0001214659-20-007423-index.htm"}, {"action": "SELL", "amount": 911353.083, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465920006995/0001214659-20-006995-index.htm"}, {"action": "SELL", "amount": 188195.0, "date": "2020-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465920006649/0001214659-20-006649-index.htm"}, {"action": "SELL", "amount": 31534.47, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465919007276/0001214659-19-007276-index.htm"}, {"action": "SELL", "amount": 562867.5579, "date": "2019-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465919007230/0001214659-19-007230-index.htm"}, {"action": "SELL", "amount": 102455.73, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465919006941/0001214659-19-006941-index.htm"}, {"action": "SELL", "amount": 166280.6243, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465919006834/0001214659-19-006834-index.htm"}, {"action": "SELL", "amount": 101820.553, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465919001533/0001214659-19-001533-index.htm"}, {"action": "SELL", "amount": 300150.60970000003, "date": "2019-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465919001444/0001214659-19-001444-index.htm"}], "latest": {"action": "SELL", "amount": 460000.0, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465922003816/0001214659-22-003816-index.htm"}}, {"who": "Carter A. Ward", "who_key": "Ward Carter A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 25571600.0, "net": -25571600.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8325000.0, "date": "2010-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000120919110028574/0001209191-10-028574-index.htm"}, {"action": "SELL", "amount": 17246600.0, "date": "2009-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000120919109032734/0001209191-09-032734-index.htm"}], "latest": {"action": "SELL", "amount": 8325000.0, "date": "2010-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000120919110028574/0001209191-10-028574-index.htm"}}, {"who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 14878768.49, "net": -14878768.49, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1282500.0, "date": "2008-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000076999308000971/0000769993-08-000971-index.htm"}, {"action": "SELL", "amount": 5654268.49, "date": "2008-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000076999308000919/0000769993-08-000919-index.htm"}, {"action": "SELL", "amount": 316190.0, "date": "2008-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000076999308000912/0000769993-08-000912-index.htm"}, {"action": "SELL", "amount": 732201.0, "date": "2008-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000076999308000865/0000769993-08-000865-index.htm"}, {"action": "SELL", "amount": 733230.0, "date": "2008-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000076999308000833/0000769993-08-000833-index.htm"}, {"action": "SELL", "amount": 736010.0, "date": "2008-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000076999308000837/0000769993-08-000837-index.htm"}, {"action": "SELL", "amount": 18937.0, "date": "2008-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000076999308000829/0000769993-08-000829-index.htm"}, {"action": "SELL", "amount": 124700.0, "date": "2008-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000076999308000827/0000769993-08-000827-index.htm"}, {"action": "SELL", "amount": 530000.0, "date": "2008-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000076999308000825/0000769993-08-000825-index.htm"}, {"action": "SELL", "amount": 787500.0, "date": "2008-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000076999308000815/0000769993-08-000815-index.htm"}, {"action": "SELL", "amount": 40000.0, "date": "2008-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000076999308000812/0000769993-08-000812-index.htm"}, {"action": "SELL", "amount": 1662032.0, "date": "2008-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000076999308000810/0000769993-08-000810-index.htm"}, {"action": "SELL", "amount": 487500.0, "date": "2008-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000076999308000806/0000769993-08-000806-index.htm"}, {"action": "SELL", "amount": 1773700.0, "date": "2008-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000076999308000804/0000769993-08-000804-index.htm"}], "latest": {"action": "SELL", "amount": 1282500.0, "date": "2008-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000076999308000971/0000769993-08-000971-index.htm"}}, {"who": "Richard S. Swartz Jr.", "who_key": "Swartz Richard S. Jr.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 13829442.773699999, "net": -13829442.773699999, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2577839.4696, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465923011667/0001214659-23-011667-index.htm"}, {"action": "SELL", "amount": 3331250.5587999998, "date": "2023-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465923004378/0001214659-23-004378-index.htm"}, {"action": "SELL", "amount": 1549527.545, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465921011351/0001214659-21-011351-index.htm"}, {"action": "SELL", "amount": 682544.1124, "date": "2021-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465921010806/0001214659-21-010806-index.htm"}, {"action": "SELL", "amount": 479882.85250000004, "date": "2021-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465921004115/0001214659-21-004115-index.htm"}, {"action": "SELL", "amount": 288096.786, "date": "2020-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465920008597/0001214659-20-008597-index.htm"}, {"action": "SELL", "amount": 814732.4783, "date": "2016-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465916015206/0001214659-16-015206-index.htm"}, {"action": "SELL", "amount": 1078387.2, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465916014540/0001214659-16-014540-index.htm"}, {"action": "SELL", "amount": 326372.9955, "date": "2015-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465915002334/0001214659-15-002334-index.htm"}, {"action": "SELL", "amount": 8609.5032, "date": "2014-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465914008557/0001214659-14-008557-index.htm"}, {"action": "SELL", "amount": 309787.5, "date": "2014-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465914007552/0001214659-14-007552-index.htm"}, {"action": "SELL", "amount": 473084.0, "date": "2013-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000117911013002697/0001179110-13-002697-index.htm"}, {"action": "SELL", "amount": 420000.0, "date": "2012-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000117911012016109/0001179110-12-016109-index.htm"}, {"action": "SELL", "amount": 249550.47520000002, "date": "2009-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000117911009012231/0001179110-09-012231-index.htm"}, {"action": "SELL", "amount": 315034.1, "date": "2009-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000117911009012232/0001179110-09-012232-index.htm"}, {"action": "SELL", "amount": 98446.63, "date": "2009-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000117911009012233/0001179110-09-012233-index.htm"}, {"action": "SELL", "amount": 215219.1172, "date": "2009-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000117911009012229/0001179110-09-012229-index.htm"}, {"action": "SELL", "amount": 611077.45, "date": "2009-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000117911009012230/0001179110-09-012230-index.htm"}], "latest": {"action": "SELL", "amount": 2577839.4696, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465923011667/0001214659-23-011667-index.htm"}}, {"who": "Donald c.i. Lucky", "who_key": "LUCKY DONALD C.I.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6596801.597200001, "net": -6596801.597200001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6596801.597200001, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926007174/0001214659-26-007174-index.htm"}], "latest": {"action": "SELL", "amount": 6596801.597200001, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465926007174/0001214659-26-007174-index.htm"}}, {"who": "Tod M. Cooper", "who_key": "COOPER TOD M.", "role": "SVP and COO T&D", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5654941.3476, "net": -5654941.3476, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2852329.0, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465923003386/0001214659-23-003386-index.htm"}, {"action": "SELL", "amount": 459101.0, "date": "2022-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465922010536/0001214659-22-010536-index.htm"}, {"action": "SELL", "amount": 26707.3692, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465922010361/0001214659-22-010361-index.htm"}, {"action": "SELL", "amount": 376160.4972, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465922010007/0001214659-22-010007-index.htm"}, {"action": "SELL", "amount": 109132.94569999998, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465922009576/0001214659-22-009576-index.htm"}, {"action": "SELL", "amount": 698527.9431, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465921008440/0001214659-21-008440-index.htm"}, {"action": "SELL", "amount": 250002.0, "date": "2020-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465920008563/0001214659-20-008563-index.htm"}, {"action": "SELL", "amount": 250000.0, "date": "2020-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465920008432/0001214659-20-008432-index.htm"}, {"action": "SELL", "amount": 327627.79240000003, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465917001976/0001214659-17-001976-index.htm"}, {"action": "SELL", "amount": 264845.0, "date": "2016-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465916013348/0001214659-16-013348-index.htm"}, {"action": "SELL", "amount": 40507.799999999996, "date": "2013-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465913004933/0001214659-13-004933-index.htm"}], "latest": {"action": "SELL", "amount": 2852329.0, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465923003386/0001214659-23-003386-index.htm"}}, {"who": "Gerald B. Engen Jr.", "who_key": "Engen Gerald B. Jr.", "role": "Senior VP, CLO and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 16489.0, "sold": 3747269.8224, "net": -3730780.8224, "trades": 11, "top_score": 25.6, "lean": "selling", "history": [{"action": "SELL", "amount": 105074.6571, "date": "2019-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465919002067/0001214659-19-002067-index.htm"}, {"action": "SELL", "amount": 320000.0, "date": "2017-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465917004649/0001214659-17-004649-index.htm"}, {"action": "SELL", "amount": 274469.50800000003, "date": "2017-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465917004532/0001214659-17-004532-index.htm"}, {"action": "SELL", "amount": 37523.046, "date": "2017-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465917004502/0001214659-17-004502-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2017-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465917003842/0001214659-17-003842-index.htm"}, {"action": "SELL", "amount": 802301.4213, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465917001977/0001214659-17-001977-index.htm"}, {"action": "SELL", "amount": 600856.0, "date": "2016-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465916015237/0001214659-16-015237-index.htm"}, {"action": "SELL", "amount": 1041040.0, "date": "2016-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465916014539/0001214659-16-014539-index.htm"}, {"action": "BUY", "amount": 16489.0, "date": "2012-05-17", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000117911012008618/0001179110-12-008618-index.htm"}, {"action": "SELL", "amount": 146931.08, "date": "2009-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000117911009012226/0001179110-09-012226-index.htm"}, {"action": "SELL", "amount": 119074.11, "date": "2009-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000117911009012227/0001179110-09-012227-index.htm"}], "latest": {"action": "SELL", "amount": 105074.6571, "date": "2019-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465919002067/0001214659-19-002067-index.htm"}}, {"who": "John A. Fluss", "who_key": "Fluss John A.", "role": "Group VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2975800.5366, "net": -2975800.5366, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 70228.94, "date": "2014-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465914008332/0001214659-14-008332-index.htm"}, {"action": "SELL", "amount": 8250.0, "date": "2014-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465914008237/0001214659-14-008237-index.htm"}, {"action": "SELL", "amount": 976332.159, "date": "2013-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000117911013002695/0001179110-13-002695-index.htm"}, {"action": "SELL", "amount": 295544.8672, "date": "2013-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000117911013002451/0001179110-13-002451-index.htm"}, {"action": "SELL", "amount": 142665.72, "date": "2013-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000117911013001885/0001179110-13-001885-index.htm"}, {"action": "SELL", "amount": 31811.270399999998, "date": "2011-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000117911011011104/0001179110-11-011104-index.htm"}, {"action": "SELL", "amount": 731622.78, "date": "2011-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000117911011011072/0001179110-11-011072-index.htm"}, {"action": "SELL", "amount": 719344.8, "date": "2011-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000117911011010924/0001179110-11-010924-index.htm"}], "latest": {"action": "SELL", "amount": 70228.94, "date": "2014-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/700923/000121465914008332/0001214659-14-008332-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011455", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000700923-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000940", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000700923-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000700923-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007174", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007173", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001647955-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001489396-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007032", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007031", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005446", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005442", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0000700923-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0000700923-26-000033", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000198", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0000700923-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000823", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0000700923-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000700923-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005249", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0000700923-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005125", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005123", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005122", "price_sensitive": false}], "performance": {"ticker": "MYRG", "has_prices": true, "summary": {"n": 10, "avg": 8.255682935110062, "win_rate": 1.0, "best": 12.56735022114998, "worst": 1.795294507497308, "as_of": "2026-08-07"}, "buys": [{"who": "Favreau Bradley Thede", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99866.0, "date": "2025-03-04", "score": 40.0, "ref_price": 120.71, "return": 1.795294507497308}, {"who": "Huntington Kelly Michelle", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP and CFO", "amount": 44320.0, "date": "2024-09-09", "score": 45.3, "ref_price": 89.57, "return": 2.7671095232778837}, {"who": "Favreau Bradley Thede", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100198.5, "date": "2024-08-27", "score": 40.4, "ref_price": 99.19, "return": 2.4017542090936588}, {"who": "Huntington Kelly Michelle", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP and CFO", "amount": 199010.0, "date": "2024-08-09", "score": 65.1, "ref_price": 100.18, "return": 2.368137352765023}, {"who": "Hartwick Kenneth Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29780.0, "date": "2017-06-02", "score": 42.1, "ref_price": 29.63, "return": 10.387782652716842}, {"who": "EVANS PAUL J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 23151.6, "date": "2014-08-14", "score": 39.9, "ref_price": 24.87, "return": 12.56735022114998}, {"who": "MOORE MAURICE E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46738.4, "date": "2014-08-11", "score": 37.6, "ref_price": 24.87, "return": 12.56735022114998}, {"who": "Engen Gerald B. Jr.", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP, CLO and Secretary", "amount": 16489.0, "date": "2012-05-17", "score": 25.6, "ref_price": 24.87, "return": 12.56735022114998}, {"who": "EVANS PAUL J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 16329.999999999998, "date": "2012-05-17", "score": 38.7, "ref_price": 24.87, "return": 12.56735022114998}, {"who": "Johnson Betty R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19000.0, "date": "2011-08-09", "score": 34.4, "ref_price": 24.87, "return": 12.56735022114998}]}, "price_series": [{"date": "2016-08-01", "close": 24.87, "volume": 107441.0}, {"date": "2016-08-02", "close": 24.77, "volume": 118302.0}, {"date": "2016-08-03", "close": 24.9, "volume": 121686.0}, {"date": "2016-08-04", "close": 26.24, "volume": 193422.0}, {"date": "2016-08-05", "close": 27.5, "volume": 192852.0}, {"date": "2016-08-08", "close": 27.6, "volume": 237855.0}, {"date": "2016-08-09", "close": 28.18, "volume": 177658.0}, {"date": "2016-08-10", "close": 28.06, "volume": 142576.0}, {"date": "2016-08-11", "close": 28.01, "volume": 146566.0}, {"date": "2016-08-12", "close": 27.8, "volume": 409042.0}, {"date": "2016-08-15", "close": 28.35, "volume": 86592.0}, {"date": "2016-08-16", "close": 28.31, "volume": 85653.0}, {"date": "2016-08-17", "close": 28.32, "volume": 176251.0}, {"date": "2016-08-18", "close": 28.77, "volume": 239350.0}, {"date": "2016-08-19", "close": 29.02, "volume": 149565.0}, {"date": "2016-08-22", "close": 29.19, "volume": 115486.0}, {"date": "2016-08-23", "close": 29.34, "volume": 92038.0}, {"date": "2016-08-24", "close": 29.47, "volume": 128972.0}, {"date": "2016-08-25", "close": 29.38, "volume": 122695.0}, {"date": "2016-08-26", "close": 28.94, "volume": 81796.0}, {"date": "2016-08-29", "close": 28.94, "volume": 133939.0}, {"date": "2016-08-30", "close": 29.13, "volume": 96720.0}, {"date": "2016-08-31", "close": 29.0, "volume": 269979.0}, {"date": "2016-09-01", "close": 29.25, "volume": 124298.0}, {"date": "2016-09-02", "close": 29.52, "volume": 63261.0}, {"date": "2016-09-06", "close": 29.35, "volume": 72296.0}, {"date": "2016-09-07", "close": 29.54, "volume": 98545.0}, {"date": "2016-09-08", "close": 29.49, "volume": 55384.0}, {"date": "2016-09-09", "close": 28.39, "volume": 63278.0}, {"date": "2016-09-12", "close": 28.38, "volume": 104327.0}, {"date": "2016-09-13", "close": 27.78, "volume": 89005.0}, {"date": "2016-09-14", "close": 27.65, "volume": 76760.0}, {"date": "2016-09-15", "close": 28.24, "volume": 82397.0}, {"date": "2016-09-16", "close": 28.02, "volume": 357852.0}, {"date": "2016-09-19", "close": 28.29, "volume": 121484.0}, {"date": "2016-09-20", "close": 29.0, "volume": 126936.0}, {"date": "2016-09-21", "close": 29.47, "volume": 125730.0}, {"date": "2016-09-22", "close": 29.79, "volume": 107799.0}, {"date": "2016-09-23", "close": 29.29, "volume": 81339.0}, {"date": "2016-09-26", "close": 29.2, "volume": 74962.0}, {"date": "2016-09-27", "close": 29.52, "volume": 89030.0}, {"date": "2016-09-28", "close": 30.09, "volume": 123817.0}, {"date": "2016-09-29", "close": 29.63, "volume": 75486.0}, {"date": "2016-09-30", "close": 30.1, "volume": 186777.0}, {"date": "2016-10-03", "close": 30.29, "volume": 128853.0}, {"date": "2016-10-04", "close": 30.49, "volume": 109680.0}, {"date": "2016-10-05", "close": 30.49, "volume": 52339.0}, {"date": "2016-10-06", "close": 30.76, "volume": 139756.0}, {"date": "2016-10-07", "close": 30.36, "volume": 84496.0}, {"date": "2016-10-10", "close": 30.5, "volume": 55046.0}, {"date": "2016-10-11", "close": 29.96, "volume": 99881.0}, {"date": "2016-10-12", "close": 29.92, "volume": 65002.0}, {"date": "2016-10-13", "close": 29.53, "volume": 117584.0}, {"date": "2016-10-14", "close": 29.53, "volume": 82278.0}, {"date": "2016-10-17", "close": 29.61, "volume": 59927.0}, {"date": "2016-10-18", "close": 29.81, "volume": 59799.0}, {"date": "2016-10-19", "close": 29.8, "volume": 114514.0}, {"date": "2016-10-20", "close": 29.6, "volume": 62916.0}, {"date": "2016-10-21", "close": 29.65, "volume": 83390.0}, {"date": "2016-10-24", "close": 29.81, "volume": 72781.0}, {"date": "2016-10-25", "close": 29.44, "volume": 76897.0}, {"date": "2016-10-26", "close": 29.08, "volume": 77056.0}, {"date": "2016-10-27", "close": 29.2, "volume": 68433.0}, {"date": "2016-10-28", "close": 29.46, "volume": 78559.0}, {"date": "2016-10-31", "close": 29.84, "volume": 122140.0}, {"date": "2016-11-01", "close": 29.26, "volume": 90304.0}, {"date": "2016-11-02", "close": 28.475, "volume": 102978.0}, {"date": "2016-11-03", "close": 31.01, "volume": 283179.0}, {"date": "2016-11-04", "close": 30.34, "volume": 204975.0}, {"date": "2016-11-07", "close": 31.67, "volume": 168332.0}, {"date": "2016-11-08", "close": 31.37, "volume": 85738.0}, {"date": "2016-11-09", "close": 32.69, "volume": 159745.0}, {"date": "2016-11-10", "close": 34.81, "volume": 306415.0}, {"date": "2016-11-11", "close": 35.99, "volume": 235348.0}, {"date": "2016-11-14", "close": 36.28, "volume": 216791.0}, {"date": "2016-11-15", "close": 36.79, "volume": 222607.0}, {"date": "2016-11-16", "close": 37.24, "volume": 190120.0}, {"date": "2016-11-17", "close": 37.06, "volume": 117455.0}, {"date": "2016-11-18", "close": 36.84, "volume": 160262.0}, {"date": "2016-11-21", "close": 36.23, "volume": 186332.0}, {"date": "2016-11-22", "close": 37.27, "volume": 189686.0}, {"date": "2016-11-23", "close": 38.04, "volume": 94141.0}, {"date": "2016-11-25", "close": 37.8, "volume": 33404.0}, {"date": "2016-11-28", "close": 37.46, "volume": 130473.0}, {"date": "2016-11-29", "close": 38.03, "volume": 173237.0}, {"date": "2016-11-30", "close": 37.46, "volume": 204915.0}, {"date": "2016-12-01", "close": 38.32, "volume": 151181.0}, {"date": "2016-12-02", "close": 37.87, "volume": 101628.0}, {"date": "2016-12-05", "close": 38.06, "volume": 149485.0}, {"date": "2016-12-06", "close": 38.13, "volume": 113626.0}, {"date": "2016-12-07", "close": 38.71, "volume": 111484.0}, {"date": "2016-12-08", "close": 39.41, "volume": 116048.0}, {"date": "2016-12-09", "close": 39.68, "volume": 137460.0}, {"date": "2016-12-12", "close": 38.74, "volume": 90041.0}, {"date": "2016-12-13", "close": 38.36, "volume": 122199.0}, {"date": "2016-12-14", "close": 37.87, "volume": 84629.0}, {"date": "2016-12-15", "close": 38.08, "volume": 152957.0}, {"date": "2016-12-16", "close": 37.06, "volume": 724739.0}, {"date": "2016-12-19", "close": 37.93, "volume": 101961.0}, {"date": "2016-12-20", "close": 39.09, "volume": 96419.0}, {"date": "2016-12-21", "close": 38.78, "volume": 65396.0}, {"date": "2016-12-22", "close": 38.33, "volume": 92521.0}, {"date": "2016-12-23", "close": 38.77, "volume": 36230.0}, {"date": "2016-12-27", "close": 39.05, "volume": 59768.0}, {"date": "2016-12-28", "close": 38.23, "volume": 60020.0}, {"date": "2016-12-29", "close": 38.45, "volume": 65045.0}, {"date": "2016-12-30", "close": 37.68, "volume": 110537.0}, {"date": "2017-01-03", "close": 38.18, "volume": 83919.0}, {"date": "2017-01-04", "close": 39.1, "volume": 87325.0}, {"date": "2017-01-05", "close": 38.2, "volume": 85230.0}, {"date": "2017-01-06", "close": 37.86, "volume": 78254.0}, {"date": "2017-01-09", "close": 36.94, "volume": 63306.0}, {"date": "2017-01-10", "close": 37.55, "volume": 73685.0}, {"date": "2017-01-11", "close": 37.79, "volume": 65558.0}, {"date": "2017-01-12", "close": 37.16, "volume": 52105.0}, {"date": "2017-01-13", "close": 37.74, "volume": 53096.0}, {"date": "2017-01-17", "close": 36.67, "volume": 57063.0}, {"date": "2017-01-18", "close": 36.89, "volume": 49148.0}, {"date": "2017-01-19", "close": 36.84, "volume": 61941.0}, {"date": "2017-01-20", "close": 37.28, "volume": 72209.0}, {"date": "2017-01-23", "close": 36.65, "volume": 32387.0}, {"date": "2017-01-24", "close": 38.33, "volume": 82901.0}, {"date": "2017-01-25", "close": 39.95, "volume": 116908.0}, {"date": "2017-01-26", "close": 39.6, "volume": 71773.0}, {"date": "2017-01-27", "close": 39.15, "volume": 53194.0}, {"date": "2017-01-30", "close": 38.54, "volume": 58524.0}, {"date": "2017-01-31", "close": 38.47, "volume": 59108.0}, {"date": "2017-02-01", "close": 39.11, "volume": 78459.0}, {"date": "2017-02-02", "close": 38.51, "volume": 64581.0}, {"date": "2017-02-03", "close": 38.78, "volume": 50211.0}, {"date": "2017-02-06", "close": 38.77, "volume": 36170.0}, {"date": "2017-02-07", "close": 39.01, "volume": 73003.0}, {"date": "2017-02-08", "close": 38.1, "volume": 60015.0}, {"date": "2017-02-09", "close": 38.48, "volume": 43274.0}, {"date": "2017-02-10", "close": 39.2, "volume": 53292.0}, {"date": "2017-02-13", "close": 39.41, "volume": 48415.0}, {"date": "2017-02-14", "close": 39.2, "volume": 65768.0}, {"date": "2017-02-15", "close": 39.26, "volume": 48149.0}, {"date": "2017-02-16", "close": 39.59, "volume": 42817.0}, {"date": "2017-02-17", "close": 38.56, "volume": 71411.0}, {"date": "2017-02-21", "close": 39.55, "volume": 44292.0}, {"date": "2017-02-22", "close": 39.41, "volume": 63991.0}, {"date": "2017-02-23", "close": 38.35, "volume": 59469.0}, {"date": "2017-02-24", "close": 39.22, "volume": 61193.0}, {"date": "2017-02-27", "close": 39.16, "volume": 59373.0}, {"date": "2017-02-28", "close": 37.51, "volume": 81341.0}, {"date": "2017-03-01", "close": 39.43, "volume": 76168.0}, {"date": "2017-03-02", "close": 38.69, "volume": 39976.0}, {"date": "2017-03-03", "close": 38.87, "volume": 50032.0}, {"date": "2017-03-06", "close": 37.89, "volume": 71632.0}, {"date": "2017-03-07", "close": 38.06, "volume": 65046.0}, {"date": "2017-03-08", "close": 37.69, "volume": 56486.0}, {"date": "2017-03-09", "close": 37.09, "volume": 51152.0}, {"date": "2017-03-10", "close": 41.94, "volume": 261275.0}, {"date": "2017-03-13", "close": 41.51, "volume": 144022.0}, {"date": "2017-03-14", "close": 40.44, "volume": 205259.0}, {"date": "2017-03-15", "close": 41.24, "volume": 72842.0}, {"date": "2017-03-16", "close": 40.87, "volume": 76925.0}, {"date": "2017-03-17", "close": 40.68, "volume": 171203.0}, {"date": "2017-03-20", "close": 40.58, "volume": 47818.0}, {"date": "2017-03-21", "close": 39.7, "volume": 80278.0}, {"date": "2017-03-22", "close": 39.25, "volume": 51464.0}, {"date": "2017-03-23", "close": 39.52, "volume": 65262.0}, {"date": "2017-03-24", "close": 38.7, "volume": 90299.0}, {"date": "2017-03-27", "close": 39.66, "volume": 99044.0}, {"date": "2017-03-28", "close": 40.22, "volume": 100993.0}, {"date": "2017-03-29", "close": 40.57, "volume": 79989.0}, {"date": "2017-03-30", "close": 40.86, "volume": 166387.0}, {"date": "2017-03-31", "close": 41.0, "volume": 101124.0}, {"date": "2017-04-03", "close": 40.23, "volume": 76360.0}, {"date": "2017-04-04", "close": 40.98, "volume": 96426.0}, {"date": "2017-04-05", "close": 40.15, "volume": 81745.0}, {"date": "2017-04-06", "close": 40.81, "volume": 87306.0}, {"date": "2017-04-07", "close": 40.78, "volume": 51999.0}, {"date": "2017-04-10", "close": 40.75, "volume": 67416.0}, {"date": "2017-04-11", "close": 41.73, "volume": 68459.0}, {"date": "2017-04-12", "close": 40.48, "volume": 98557.0}, {"date": "2017-04-13", "close": 40.27, "volume": 123611.0}, {"date": "2017-04-17", "close": 40.77, "volume": 87963.0}, {"date": "2017-04-18", "close": 41.06, "volume": 73533.0}, {"date": "2017-04-19", "close": 40.83, "volume": 75993.0}, {"date": "2017-04-20", "close": 40.8, "volume": 99703.0}, {"date": "2017-04-21", "close": 41.17, "volume": 170863.0}, {"date": "2017-04-24", "close": 42.14, "volume": 54941.0}, {"date": "2017-04-25", "close": 42.64, "volume": 70140.0}, {"date": "2017-04-26", "close": 43.24, "volume": 80308.0}, {"date": "2017-04-27", "close": 43.02, "volume": 60421.0}, {"date": "2017-04-28", "close": 42.26, "volume": 56356.0}, {"date": "2017-05-01", "close": 42.43, "volume": 69932.0}, {"date": "2017-05-02", "close": 42.03, "volume": 62874.0}, {"date": "2017-05-03", "close": 41.42, "volume": 91549.0}, {"date": "2017-05-04", "close": 33.5, "volume": 403105.0}, {"date": "2017-05-05", "close": 35.2, "volume": 226590.0}, {"date": "2017-05-08", "close": 34.19, "volume": 193836.0}, {"date": "2017-05-09", "close": 33.17, "volume": 282090.0}, {"date": "2017-05-10", "close": 31.73, "volume": 213169.0}, {"date": "2017-05-11", "close": 31.5, "volume": 201039.0}, {"date": "2017-05-12", "close": 30.93, "volume": 161727.0}, {"date": "2017-05-15", "close": 29.98, "volume": 224886.0}, {"date": "2017-05-16", "close": 29.2, "volume": 183369.0}, {"date": "2017-05-17", "close": 28.09, "volume": 118912.0}, {"date": "2017-05-18", "close": 28.215, "volume": 109401.0}, {"date": "2017-05-19", "close": 28.34, "volume": 115084.0}, {"date": "2017-05-22", "close": 28.23, "volume": 89695.0}, {"date": "2017-05-23", "close": 28.57, "volume": 119090.0}, {"date": "2017-05-24", "close": 29.28, "volume": 212164.0}, {"date": "2017-05-25", "close": 29.17, "volume": 185143.0}, {"date": "2017-05-26", "close": 29.68, "volume": 94323.0}, {"date": "2017-05-30", "close": 28.75, "volume": 136790.0}, {"date": "2017-05-31", "close": 29.36, "volume": 116070.0}, {"date": "2017-06-01", "close": 29.49, "volume": 85645.0}, {"date": "2017-06-02", "close": 29.63, "volume": 94821.0}, {"date": "2017-06-05", "close": 29.46, "volume": 65946.0}, {"date": "2017-06-06", "close": 29.53, "volume": 85782.0}, {"date": "2017-06-07", "close": 30.05, "volume": 108973.0}, {"date": "2017-06-08", "close": 30.74, "volume": 109717.0}, {"date": "2017-06-09", "close": 31.27, "volume": 107558.0}, {"date": "2017-06-12", "close": 31.57, "volume": 122231.0}, {"date": "2017-06-13", "close": 31.19, "volume": 152932.0}, {"date": "2017-06-14", "close": 31.33, "volume": 70921.0}, {"date": "2017-06-15", "close": 31.19, "volume": 88508.0}, {"date": "2017-06-16", "close": 31.2, "volume": 159677.0}, {"date": "2017-06-19", "close": 30.96, "volume": 45820.0}, {"date": "2017-06-20", "close": 30.23, "volume": 81275.0}, {"date": "2017-06-21", "close": 30.46, "volume": 81091.0}, {"date": "2017-06-22", "close": 30.54, "volume": 64240.0}, {"date": "2017-06-23", "close": 30.74, "volume": 341606.0}, {"date": "2017-06-26", "close": 30.95, "volume": 49891.0}, {"date": "2017-06-27", "close": 30.865, "volume": 87949.0}, {"date": "2017-06-28", "close": 31.14, "volume": 72227.0}, {"date": "2017-06-29", "close": 30.54, "volume": 92252.0}, {"date": "2017-06-30", "close": 31.02, "volume": 64191.0}, {"date": "2017-07-03", "close": 31.31, "volume": 31865.0}, {"date": "2017-07-05", "close": 31.18, "volume": 68982.0}, {"date": "2017-07-06", "close": 30.33, "volume": 74056.0}, {"date": "2017-07-07", "close": 31.13, "volume": 33833.0}, {"date": "2017-07-10", "close": 30.48, "volume": 52586.0}, {"date": "2017-07-11", "close": 30.1, "volume": 96488.0}, {"date": "2017-07-12", "close": 30.66, "volume": 40224.0}, {"date": "2017-07-13", "close": 30.96, "volume": 49425.0}, {"date": "2017-07-14", "close": 30.63, "volume": 49188.0}, {"date": "2017-07-17", "close": 30.98, "volume": 40737.0}, {"date": "2017-07-18", "close": 30.72, "volume": 54299.0}, {"date": "2017-07-19", "close": 31.36, "volume": 68793.0}, {"date": "2017-07-20", "close": 31.58, "volume": 81876.0}, {"date": "2017-07-21", "close": 31.3, "volume": 115346.0}, {"date": "2017-07-24", "close": 31.53, "volume": 66900.0}, {"date": "2017-07-25", "close": 31.56, "volume": 75794.0}, {"date": "2017-07-26", "close": 31.62, "volume": 68461.0}, {"date": "2017-07-27", "close": 31.86, "volume": 57015.0}, {"date": "2017-07-28", "close": 31.78, "volume": 77709.0}, {"date": "2017-07-31", "close": 31.81, "volume": 45168.0}, {"date": "2017-08-01", "close": 31.97, "volume": 51998.0}, {"date": "2017-08-02", "close": 31.53, "volume": 65912.0}, {"date": "2017-08-03", "close": 26.02, "volume": 271544.0}, {"date": "2017-08-04", "close": 26.29, "volume": 102744.0}, {"date": "2017-08-07", "close": 26.47, "volume": 102888.0}, {"date": "2017-08-08", "close": 26.01, "volume": 173245.0}, {"date": "2017-08-09", "close": 25.81, "volume": 169913.0}, {"date": "2017-08-10", "close": 24.92, "volume": 135409.0}, {"date": "2017-08-11", "close": 25.14, "volume": 100452.0}, {"date": "2017-08-14", "close": 25.1, "volume": 85307.0}, {"date": "2017-08-15", "close": 24.3, "volume": 73453.0}, {"date": "2017-08-16", "close": 23.58, "volume": 92531.0}, {"date": "2017-08-17", "close": 23.19, "volume": 151210.0}, {"date": "2017-08-18", "close": 23.24, "volume": 145744.0}, {"date": "2017-08-21", "close": 23.12, "volume": 63562.0}, {"date": "2017-08-22", "close": 23.12, "volume": 98235.0}, {"date": "2017-08-23", "close": 23.43, "volume": 97653.0}, {"date": "2017-08-24", "close": 23.62, "volume": 50137.0}, {"date": "2017-08-25", "close": 23.89, "volume": 42837.0}, {"date": "2017-08-28", "close": 24.27, "volume": 80239.0}, {"date": "2017-08-29", "close": 25.06, "volume": 130262.0}, {"date": "2017-08-30", "close": 25.25, "volume": 110075.0}, {"date": "2017-08-31", "close": 25.81, "volume": 94984.0}, {"date": "2017-09-01", "close": 25.66, "volume": 52891.0}, {"date": "2017-09-05", "close": 25.76, "volume": 105293.0}, {"date": "2017-09-06", "close": 25.65, "volume": 152082.0}, {"date": "2017-09-07", "close": 24.31, "volume": 172305.0}, {"date": "2017-09-08", "close": 26.02, "volume": 167875.0}, {"date": "2017-09-11", "close": 25.95, "volume": 108837.0}, {"date": "2017-09-12", "close": 26.96, "volume": 210620.0}, {"date": "2017-09-13", "close": 26.75, "volume": 118759.0}, {"date": "2017-09-14", "close": 26.93, "volume": 91083.0}, {"date": "2017-09-15", "close": 26.91, "volume": 172796.0}, {"date": "2017-09-18", "close": 26.82, "volume": 61851.0}, {"date": "2017-09-19", "close": 26.75, "volume": 63167.0}, {"date": "2017-09-20", "close": 26.81, "volume": 57520.0}, {"date": "2017-09-21", "close": 26.77, "volume": 81371.0}, {"date": "2017-09-22", "close": 27.31, "volume": 82909.0}, {"date": "2017-09-25", "close": 27.55, "volume": 96044.0}, {"date": "2017-09-26", "close": 28.03, "volume": 69211.0}, {"date": "2017-09-27", "close": 28.97, "volume": 96021.0}, {"date": "2017-09-28", "close": 28.9, "volume": 110331.0}, {"date": "2017-09-29", "close": 29.14, "volume": 87853.0}, {"date": "2017-10-02", "close": 29.57, "volume": 167451.0}, {"date": "2017-10-03", "close": 29.72, "volume": 147513.0}, {"date": "2017-10-04", "close": 29.6, "volume": 210927.0}, {"date": "2017-10-05", "close": 30.0, "volume": 105587.0}, {"date": "2017-10-06", "close": 29.63, "volume": 217403.0}, {"date": "2017-10-09", "close": 29.97, "volume": 102532.0}, {"date": "2017-10-10", "close": 30.3, "volume": 105847.0}, {"date": "2017-10-11", "close": 30.24, "volume": 105239.0}, {"date": "2017-10-12", "close": 30.24, "volume": 77557.0}, {"date": "2017-10-13", "close": 30.45, "volume": 141903.0}, {"date": "2017-10-16", "close": 30.57, "volume": 69992.0}, {"date": "2017-10-17", "close": 30.53, "volume": 90908.0}, {"date": "2017-10-18", "close": 30.92, "volume": 302376.0}, {"date": "2017-10-19", "close": 30.49, "volume": 97372.0}, {"date": "2017-10-20", "close": 30.5, "volume": 63050.0}, {"date": "2017-10-23", "close": 30.45, "volume": 52304.0}, {"date": "2017-10-24", "close": 30.61, "volume": 64043.0}, {"date": "2017-10-25", "close": 30.75, "volume": 60665.0}, {"date": "2017-10-26", "close": 31.24, "volume": 53073.0}, {"date": "2017-10-27", "close": 31.84, "volume": 89504.0}, {"date": "2017-10-30", "close": 31.23, "volume": 73908.0}, {"date": "2017-10-31", "close": 31.89, "volume": 104143.0}, {"date": "2017-11-01", "close": 31.36, "volume": 144790.0}, {"date": "2017-11-02", "close": 30.16, "volume": 381053.0}, {"date": "2017-11-03", "close": 31.91, "volume": 136154.0}, {"date": "2017-11-06", "close": 33.44, "volume": 122508.0}, {"date": "2017-11-07", "close": 33.19, "volume": 113859.0}, {"date": "2017-11-08", "close": 33.23, "volume": 188041.0}, {"date": "2017-11-09", "close": 34.78, "volume": 416517.0}, {"date": "2017-11-10", "close": 33.59, "volume": 115918.0}, {"date": "2017-11-13", "close": 32.98, "volume": 91225.0}, {"date": "2017-11-14", "close": 32.47, "volume": 99839.0}, {"date": "2017-11-15", "close": 32.18, "volume": 62009.0}, {"date": "2017-11-16", "close": 33.47, "volume": 201012.0}, {"date": "2017-11-17", "close": 33.78, "volume": 70534.0}, {"date": "2017-11-20", "close": 34.53, "volume": 89335.0}, {"date": "2017-11-21", "close": 35.01, "volume": 80129.0}, {"date": "2017-11-22", "close": 34.88, "volume": 35254.0}, {"date": "2017-11-24", "close": 34.72, "volume": 33250.0}, {"date": "2017-11-27", "close": 34.89, "volume": 64947.0}, {"date": "2017-11-28", "close": 35.93, "volume": 119684.0}, {"date": "2017-11-29", "close": 36.42, "volume": 60394.0}, {"date": "2017-11-30", "close": 35.56, "volume": 128683.0}, {"date": "2017-12-01", "close": 35.19, "volume": 93633.0}, {"date": "2017-12-04", "close": 35.36, "volume": 125623.0}, {"date": "2017-12-05", "close": 34.95, "volume": 55671.0}, {"date": "2017-12-06", "close": 35.46, "volume": 67177.0}, {"date": "2017-12-07", "close": 35.63, "volume": 79045.0}, {"date": "2017-12-08", "close": 36.04, "volume": 51721.0}, {"date": "2017-12-11", "close": 36.67, "volume": 85951.0}, {"date": "2017-12-12", "close": 35.86, "volume": 67210.0}, {"date": "2017-12-13", "close": 35.68, "volume": 57451.0}, {"date": "2017-12-14", "close": 34.76, "volume": 82818.0}, {"date": "2017-12-15", "close": 35.21, "volume": 576616.0}, {"date": "2017-12-18", "close": 35.75, "volume": 49612.0}, {"date": "2017-12-19", "close": 35.4, "volume": 109102.0}, {"date": "2017-12-20", "close": 35.65, "volume": 92368.0}, {"date": "2017-12-21", "close": 35.74, "volume": 93621.0}, {"date": "2017-12-22", "close": 35.64, "volume": 103868.0}, {"date": "2017-12-26", "close": 35.77, "volume": 35306.0}, {"date": "2017-12-27", "close": 35.74, "volume": 75523.0}, {"date": "2017-12-28", "close": 35.81, "volume": 91515.0}, {"date": "2017-12-29", "close": 35.73, "volume": 51427.0}, {"date": "2018-01-02", "close": 35.75, "volume": 135077.0}, {"date": "2018-01-03", "close": 34.82, "volume": 185703.0}, {"date": "2018-01-04", "close": 35.25, "volume": 116499.0}, {"date": "2018-01-05", "close": 34.91, "volume": 83120.0}, {"date": "2018-01-08", "close": 34.62, "volume": 92417.0}, {"date": "2018-01-09", "close": 34.51, "volume": 78699.0}, {"date": "2018-01-10", "close": 33.93, "volume": 73252.0}, {"date": "2018-01-11", "close": 35.34, "volume": 100766.0}, {"date": "2018-01-12", "close": 35.77, "volume": 47073.0}, {"date": "2018-01-16", "close": 34.56, "volume": 64350.0}, {"date": "2018-01-17", "close": 35.06, "volume": 131163.0}, {"date": "2018-01-18", "close": 34.68, "volume": 61308.0}, {"date": "2018-01-19", "close": 35.24, "volume": 70933.0}, {"date": "2018-01-22", "close": 34.9, "volume": 83957.0}, {"date": "2018-01-23", "close": 34.47, "volume": 85755.0}, {"date": "2018-01-24", "close": 34.25, "volume": 86140.0}, {"date": "2018-01-25", "close": 34.47, "volume": 73350.0}, {"date": "2018-01-26", "close": 34.51, "volume": 51401.0}, {"date": "2018-01-29", "close": 34.33, "volume": 82926.0}, {"date": "2018-01-30", "close": 34.17, "volume": 96030.0}, {"date": "2018-01-31", "close": 33.88, "volume": 78425.0}, {"date": "2018-02-01", "close": 34.32, "volume": 73229.0}, {"date": "2018-02-02", "close": 33.47, "volume": 103064.0}, {"date": "2018-02-05", "close": 32.31, "volume": 79146.0}, {"date": "2018-02-06", "close": 32.89, "volume": 175559.0}, {"date": "2018-02-07", "close": 33.47, "volume": 146168.0}, {"date": "2018-02-08", "close": 33.06, "volume": 201373.0}, {"date": "2018-02-09", "close": 33.47, "volume": 223549.0}, {"date": "2018-02-12", "close": 33.25, "volume": 83055.0}, {"date": "2018-02-13", "close": 33.62, "volume": 99704.0}, {"date": "2018-02-14", "close": 33.86, "volume": 74300.0}, {"date": "2018-02-15", "close": 33.89, "volume": 51515.0}, {"date": "2018-02-16", "close": 33.86, "volume": 48822.0}, {"date": "2018-02-20", "close": 33.35, "volume": 51862.0}, {"date": "2018-02-21", "close": 33.46, "volume": 40825.0}, {"date": "2018-02-22", "close": 33.7, "volume": 38311.0}, {"date": "2018-02-23", "close": 33.54, "volume": 34429.0}, {"date": "2018-02-26", "close": 33.89, "volume": 55277.0}, {"date": "2018-02-27", "close": 33.18, "volume": 40231.0}, {"date": "2018-02-28", "close": 32.35, "volume": 96388.0}, {"date": "2018-03-01", "close": 32.47, "volume": 73449.0}, {"date": "2018-03-02", "close": 32.58, "volume": 58105.0}, {"date": "2018-03-05", "close": 32.92, "volume": 72333.0}, {"date": "2018-03-06", "close": 33.21, "volume": 96049.0}, {"date": "2018-03-07", "close": 34.51, "volume": 102291.0}, {"date": "2018-03-08", "close": 37.01, "volume": 140941.0}, {"date": "2018-03-09", "close": 36.78, "volume": 66488.0}, {"date": "2018-03-12", "close": 36.31, "volume": 182243.0}, {"date": "2018-03-13", "close": 36.45, "volume": 89326.0}, {"date": "2018-03-14", "close": 35.65, "volume": 73903.0}, {"date": "2018-03-15", "close": 35.18, "volume": 100844.0}, {"date": "2018-03-16", "close": 35.2, "volume": 254081.0}, {"date": "2018-03-19", "close": 34.93, "volume": 91989.0}, {"date": "2018-03-20", "close": 34.36, "volume": 98381.0}, {"date": "2018-03-21", "close": 34.23, "volume": 49878.0}, {"date": "2018-03-22", "close": 32.71, "volume": 86978.0}, {"date": "2018-03-23", "close": 30.14, "volume": 149334.0}, {"date": "2018-03-26", "close": 31.32, "volume": 86883.0}, {"date": "2018-03-27", "close": 30.61, "volume": 80980.0}, {"date": "2018-03-28", "close": 30.41, "volume": 56174.0}, {"date": "2018-03-29", "close": 30.82, "volume": 87302.0}, {"date": "2018-04-02", "close": 30.5, "volume": 91894.0}, {"date": "2018-04-03", "close": 30.6, "volume": 100720.0}, {"date": "2018-04-04", "close": 31.12, "volume": 53321.0}, {"date": "2018-04-05", "close": 31.39, "volume": 30060.0}, {"date": "2018-04-06", "close": 30.58, "volume": 36903.0}, {"date": "2018-04-09", "close": 30.51, "volume": 72324.0}, {"date": "2018-04-10", "close": 31.27, "volume": 58015.0}, {"date": "2018-04-11", "close": 31.35, "volume": 74221.0}, {"date": "2018-04-12", "close": 31.38, "volume": 116575.0}, {"date": "2018-04-13", "close": 30.94, "volume": 82630.0}, {"date": "2018-04-16", "close": 31.1, "volume": 53685.0}, {"date": "2018-04-17", "close": 31.39, "volume": 85144.0}, {"date": "2018-04-18", "close": 31.63, "volume": 61710.0}, {"date": "2018-04-19", "close": 31.13, "volume": 36516.0}, {"date": "2018-04-20", "close": 30.82, "volume": 59565.0}, {"date": "2018-04-23", "close": 30.94, "volume": 56144.0}, {"date": "2018-04-24", "close": 30.62, "volume": 67137.0}, {"date": "2018-04-25", "close": 30.77, "volume": 50610.0}, {"date": "2018-04-26", "close": 30.21, "volume": 66758.0}, {"date": "2018-04-27", "close": 30.29, "volume": 89346.0}, {"date": "2018-04-30", "close": 30.0, "volume": 70357.0}, {"date": "2018-05-01", "close": 30.52, "volume": 79148.0}, {"date": "2018-05-02", "close": 30.37, "volume": 50444.0}, {"date": "2018-05-03", "close": 35.74, "volume": 307340.0}, {"date": "2018-05-04", "close": 36.42, "volume": 96751.0}, {"date": "2018-05-07", "close": 37.37, "volume": 92729.0}, {"date": "2018-05-08", "close": 38.61, "volume": 94269.0}, {"date": "2018-05-09", "close": 38.24, "volume": 118231.0}, {"date": "2018-05-10", "close": 38.32, "volume": 81596.0}, {"date": "2018-05-11", "close": 38.14, "volume": 53537.0}, {"date": "2018-05-14", "close": 37.97, "volume": 50007.0}, {"date": "2018-05-15", "close": 38.33, "volume": 59237.0}, {"date": "2018-05-16", "close": 38.74, "volume": 120229.0}, {"date": "2018-05-17", "close": 38.43, "volume": 69637.0}, {"date": "2018-05-18", "close": 38.71, "volume": 62889.0}, {"date": "2018-05-21", "close": 39.34, "volume": 61577.0}, {"date": "2018-05-22", "close": 38.9, "volume": 54056.0}, {"date": "2018-05-23", "close": 38.36, "volume": 44320.0}, {"date": "2018-05-24", "close": 38.17, "volume": 46436.0}, {"date": "2018-05-25", "close": 38.43, "volume": 40343.0}, {"date": "2018-05-29", "close": 38.7, "volume": 73134.0}, {"date": "2018-05-30", "close": 39.45, "volume": 74167.0}, {"date": "2018-05-31", "close": 39.04, "volume": 88643.0}, {"date": "2018-06-01", "close": 39.52, "volume": 97397.0}, {"date": "2018-06-04", "close": 40.03, "volume": 68490.0}, {"date": "2018-06-05", "close": 40.35, "volume": 54719.0}, {"date": "2018-06-06", "close": 40.43, "volume": 42755.0}, {"date": "2018-06-07", "close": 39.81, "volume": 47999.0}, {"date": "2018-06-08", "close": 39.13, "volume": 48612.0}, {"date": "2018-06-11", "close": 38.53, "volume": 58368.0}, {"date": "2018-06-12", "close": 38.1, "volume": 46185.0}, {"date": "2018-06-13", "close": 37.8, "volume": 35746.0}, {"date": "2018-06-14", "close": 36.58, "volume": 99305.0}, {"date": "2018-06-15", "close": 36.49, "volume": 135218.0}, {"date": "2018-06-18", "close": 37.06, "volume": 115690.0}, {"date": "2018-06-19", "close": 37.41, "volume": 67894.0}, {"date": "2018-06-20", "close": 36.34, "volume": 139928.0}, {"date": "2018-06-21", "close": 35.98, "volume": 90433.0}, {"date": "2018-06-22", "close": 36.28, "volume": 375403.0}, {"date": "2018-06-25", "close": 36.16, "volume": 97791.0}, {"date": "2018-06-26", "close": 36.02, "volume": 77549.0}, {"date": "2018-06-27", "close": 35.52, "volume": 92639.0}, {"date": "2018-06-28", "close": 35.11, "volume": 83381.0}, {"date": "2018-06-29", "close": 35.46, "volume": 75547.0}, {"date": "2018-07-02", "close": 36.06, "volume": 65744.0}, {"date": "2018-07-03", "close": 35.97, "volume": 47561.0}, {"date": "2018-07-05", "close": 37.32, "volume": 131067.0}, {"date": "2018-07-06", "close": 38.1, "volume": 76639.0}, {"date": "2018-07-09", "close": 37.88, "volume": 40192.0}, {"date": "2018-07-10", "close": 38.28, "volume": 158535.0}, {"date": "2018-07-11", "close": 38.08, "volume": 107584.0}, {"date": "2018-07-12", "close": 38.52, "volume": 136066.0}, {"date": "2018-07-13", "close": 38.65, "volume": 106482.0}, {"date": "2018-07-16", "close": 38.02, "volume": 74064.0}, {"date": "2018-07-17", "close": 38.34, "volume": 46597.0}, {"date": "2018-07-18", "close": 37.77, "volume": 63695.0}, {"date": "2018-07-19", "close": 37.82, "volume": 111399.0}, {"date": "2018-07-20", "close": 38.36, "volume": 118012.0}, {"date": "2018-07-23", "close": 37.23, "volume": 284225.0}, {"date": "2018-07-24", "close": 36.25, "volume": 81667.0}, {"date": "2018-07-25", "close": 35.77, "volume": 125146.0}, {"date": "2018-07-26", "close": 36.89, "volume": 147538.0}, {"date": "2018-07-27", "close": 37.04, "volume": 105204.0}, {"date": "2018-07-30", "close": 36.12, "volume": 72570.0}, {"date": "2018-07-31", "close": 36.89, "volume": 63899.0}, {"date": "2018-08-01", "close": 36.79, "volume": 142682.0}, {"date": "2018-08-02", "close": 39.36, "volume": 249230.0}, {"date": "2018-08-03", "close": 35.105, "volume": 267839.0}, {"date": "2018-08-06", "close": 36.17, "volume": 169114.0}, {"date": "2018-08-07", "close": 36.22, "volume": 60008.0}, {"date": "2018-08-08", "close": 36.42, "volume": 84384.0}, {"date": "2018-08-09", "close": 36.1, "volume": 79176.0}, {"date": "2018-08-10", "close": 35.93, "volume": 84998.0}, {"date": "2018-08-13", "close": 34.72, "volume": 100878.0}, {"date": "2018-08-14", "close": 35.08, "volume": 72896.0}, {"date": "2018-08-15", "close": 33.88, "volume": 69013.0}, {"date": "2018-08-16", "close": 34.18, "volume": 118076.0}, {"date": "2018-08-17", "close": 34.8, "volume": 81330.0}, {"date": "2018-08-20", "close": 34.81, "volume": 43598.0}, {"date": "2018-08-21", "close": 34.71, "volume": 62286.0}, {"date": "2018-08-22", "close": 34.78, "volume": 111552.0}, {"date": "2018-08-23", "close": 35.12, "volume": 57941.0}, {"date": "2018-08-24", "close": 35.06, "volume": 96001.0}, {"date": "2018-08-27", "close": 34.69, "volume": 54796.0}, {"date": "2018-08-28", "close": 34.76, "volume": 106676.0}, {"date": "2018-08-29", "close": 35.17, "volume": 79480.0}, {"date": "2018-08-30", "close": 34.7, "volume": 53037.0}, {"date": "2018-08-31", "close": 34.77, "volume": 71567.0}, {"date": "2018-09-04", "close": 34.64, "volume": 80926.0}, {"date": "2018-09-05", "close": 34.54, "volume": 78758.0}, {"date": "2018-09-06", "close": 33.95, "volume": 48444.0}, {"date": "2018-09-07", "close": 33.21, "volume": 55946.0}, {"date": "2018-09-10", "close": 33.33, "volume": 71626.0}, {"date": "2018-09-11", "close": 33.01, "volume": 104819.0}, {"date": "2018-09-12", "close": 33.11, "volume": 99447.0}, {"date": "2018-09-13", "close": 32.32, "volume": 26526.0}, {"date": "2018-09-14", "close": 32.46, "volume": 53174.0}, {"date": "2018-09-17", "close": 32.03, "volume": 81590.0}, {"date": "2018-09-18", "close": 31.74, "volume": 52585.0}, {"date": "2018-09-19", "close": 31.52, "volume": 101995.0}, {"date": "2018-09-20", "close": 32.46, "volume": 56134.0}, {"date": "2018-09-21", "close": 32.76, "volume": 290231.0}, {"date": "2018-09-24", "close": 31.91, "volume": 52818.0}, {"date": "2018-09-25", "close": 31.76, "volume": 38426.0}, {"date": "2018-09-26", "close": 31.62, "volume": 44863.0}, {"date": "2018-09-27", "close": 32.05, "volume": 46099.0}, {"date": "2018-09-28", "close": 32.64, "volume": 76453.0}, {"date": "2018-10-01", "close": 32.46, "volume": 96293.0}, {"date": "2018-10-02", "close": 32.77, "volume": 46128.0}, {"date": "2018-10-03", "close": 33.0, "volume": 75215.0}, {"date": "2018-10-04", "close": 32.68, "volume": 59767.0}, {"date": "2018-10-05", "close": 32.83, "volume": 58314.0}, {"date": "2018-10-08", "close": 33.45, "volume": 45764.0}, {"date": "2018-10-09", "close": 33.77, "volume": 117763.0}, {"date": "2018-10-10", "close": 33.42, "volume": 111473.0}, {"date": "2018-10-11", "close": 32.61, "volume": 87084.0}, {"date": "2018-10-12", "close": 31.98, "volume": 47336.0}, {"date": "2018-10-15", "close": 32.11, "volume": 54325.0}, {"date": "2018-10-16", "close": 33.32, "volume": 48691.0}, {"date": "2018-10-17", "close": 32.44, "volume": 78316.0}, {"date": "2018-10-18", "close": 32.4, "volume": 64310.0}, {"date": "2018-10-19", "close": 32.7, "volume": 55985.0}, {"date": "2018-10-22", "close": 32.8, "volume": 58127.0}, {"date": "2018-10-23", "close": 32.26, "volume": 30169.0}, {"date": "2018-10-24", "close": 30.74, "volume": 49809.0}, {"date": "2018-10-25", "close": 31.99, "volume": 43700.0}, {"date": "2018-10-26", "close": 32.25, "volume": 49552.0}, {"date": "2018-10-29", "close": 32.82, "volume": 87771.0}, {"date": "2018-10-30", "close": 34.03, "volume": 53365.0}, {"date": "2018-10-31", "close": 33.39, "volume": 83887.0}, {"date": "2018-11-01", "close": 33.76, "volume": 74805.0}, {"date": "2018-11-02", "close": 33.12, "volume": 64085.0}, {"date": "2018-11-05", "close": 34.16, "volume": 77844.0}, {"date": "2018-11-06", "close": 34.18, "volume": 115087.0}, {"date": "2018-11-07", "close": 34.19, "volume": 87868.0}, {"date": "2018-11-08", "close": 33.87, "volume": 71997.0}, {"date": "2018-11-09", "close": 32.55, "volume": 65633.0}, {"date": "2018-11-12", "close": 31.6, "volume": 47745.0}, {"date": "2018-11-13", "close": 30.88, "volume": 113177.0}, {"date": "2018-11-14", "close": 30.45, "volume": 67918.0}, {"date": "2018-11-15", "close": 30.45, "volume": 135229.0}, {"date": "2018-11-16", "close": 30.7, "volume": 84309.0}, {"date": "2018-11-19", "close": 30.04, "volume": 89558.0}, {"date": "2018-11-20", "close": 29.64, "volume": 131808.0}, {"date": "2018-11-21", "close": 30.37, "volume": 82532.0}, {"date": "2018-11-23", "close": 30.09, "volume": 38298.0}, {"date": "2018-11-26", "close": 29.96, "volume": 42905.0}, {"date": "2018-11-27", "close": 29.88, "volume": 55399.0}, {"date": "2018-11-28", "close": 30.99, "volume": 57553.0}, {"date": "2018-11-29", "close": 30.79, "volume": 54783.0}, {"date": "2018-11-30", "close": 31.3, "volume": 71698.0}, {"date": "2018-12-03", "close": 30.72, "volume": 46208.0}, {"date": "2018-12-04", "close": 29.08, "volume": 94347.0}, {"date": "2018-12-06", "close": 29.23, "volume": 102410.0}, {"date": "2018-12-07", "close": 28.42, "volume": 46228.0}, {"date": "2018-12-10", "close": 28.53, "volume": 43649.0}, {"date": "2018-12-11", "close": 28.04, "volume": 43281.0}, {"date": "2018-12-12", "close": 28.96, "volume": 62243.0}, {"date": "2018-12-13", "close": 28.42, "volume": 59617.0}, {"date": "2018-12-14", "close": 27.88, "volume": 35475.0}, {"date": "2018-12-17", "close": 28.23, "volume": 72155.0}, {"date": "2018-12-18", "close": 28.18, "volume": 60165.0}, {"date": "2018-12-19", "close": 27.19, "volume": 61786.0}, {"date": "2018-12-20", "close": 26.84, "volume": 55831.0}, {"date": "2018-12-21", "close": 26.82, "volume": 169878.0}, {"date": "2018-12-24", "close": 26.68, "volume": 36774.0}, {"date": "2018-12-26", "close": 27.68, "volume": 59662.0}, {"date": "2018-12-27", "close": 27.54, "volume": 54007.0}, {"date": "2018-12-28", "close": 27.67, "volume": 47164.0}, {"date": "2018-12-31", "close": 28.17, "volume": 60696.0}, {"date": "2019-01-02", "close": 28.38, "volume": 54843.0}, {"date": "2019-01-03", "close": 28.01, "volume": 49493.0}, {"date": "2019-01-04", "close": 29.2, "volume": 50242.0}, {"date": "2019-01-07", "close": 30.2, "volume": 99048.0}, {"date": "2019-01-08", "close": 30.27, "volume": 82164.0}, {"date": "2019-01-09", "close": 30.3, "volume": 40362.0}, {"date": "2019-01-10", "close": 30.6, "volume": 55940.0}, {"date": "2019-01-11", "close": 30.96, "volume": 34870.0}, {"date": "2019-01-14", "close": 30.23, "volume": 67548.0}, {"date": "2019-01-15", "close": 30.36, "volume": 33233.0}, {"date": "2019-01-16", "close": 30.4, "volume": 56776.0}, {"date": "2019-01-17", "close": 30.72, "volume": 51144.0}, {"date": "2019-01-18", "close": 31.03, "volume": 57361.0}, {"date": "2019-01-22", "close": 30.67, "volume": 37151.0}, {"date": "2019-01-23", "close": 30.53, "volume": 30822.0}, {"date": "2019-01-24", "close": 30.52, "volume": 17429.0}, {"date": "2019-01-25", "close": 30.62, "volume": 16053.0}, {"date": "2019-01-28", "close": 30.19, "volume": 28387.0}, {"date": "2019-01-29", "close": 30.15, "volume": 18654.0}, {"date": "2019-01-30", "close": 30.26, "volume": 30910.0}, {"date": "2019-01-31", "close": 30.47, "volume": 30669.0}, {"date": "2019-02-01", "close": 30.23, "volume": 18167.0}, {"date": "2019-02-04", "close": 30.63, "volume": 34493.0}, {"date": "2019-02-05", "close": 30.49, "volume": 19773.0}, {"date": "2019-02-06", "close": 30.67, "volume": 17352.0}, {"date": "2019-02-07", "close": 29.72, "volume": 14437.0}, {"date": "2019-02-08", "close": 30.29, "volume": 23389.0}, {"date": "2019-02-11", "close": 30.88, "volume": 25493.0}, {"date": "2019-02-12", "close": 32.45, "volume": 34042.0}, {"date": "2019-02-13", "close": 33.51, "volume": 52770.0}, {"date": "2019-02-14", "close": 33.45, "volume": 80823.0}, {"date": "2019-02-15", "close": 34.15, "volume": 50217.0}, {"date": "2019-02-19", "close": 33.68, "volume": 92312.0}, {"date": "2019-02-20", "close": 35.07, "volume": 58992.0}, {"date": "2019-02-21", "close": 34.66, "volume": 34021.0}, {"date": "2019-02-22", "close": 34.58, "volume": 20445.0}, {"date": "2019-02-25", "close": 35.07, "volume": 41519.0}, {"date": "2019-02-26", "close": 33.9, "volume": 35912.0}, {"date": "2019-02-27", "close": 33.63, "volume": 36301.0}, {"date": "2019-02-28", "close": 33.54, "volume": 65229.0}, {"date": "2019-03-01", "close": 33.27, "volume": 61683.0}, {"date": "2019-03-04", "close": 32.82, "volume": 46166.0}, {"date": "2019-03-05", "close": 32.59, "volume": 34948.0}, {"date": "2019-03-06", "close": 30.98, "volume": 62419.0}, {"date": "2019-03-07", "close": 34.91, "volume": 506764.0}, {"date": "2019-03-08", "close": 35.39, "volume": 300622.0}, {"date": "2019-03-11", "close": 37.35, "volume": 83242.0}, {"date": "2019-03-12", "close": 36.15, "volume": 53878.0}, {"date": "2019-03-13", "close": 36.08, "volume": 146204.0}, {"date": "2019-03-14", "close": 35.91, "volume": 77722.0}, {"date": "2019-03-15", "close": 36.5, "volume": 201976.0}, {"date": "2019-03-18", "close": 36.27, "volume": 121482.0}, {"date": "2019-03-19", "close": 35.54, "volume": 65674.0}, {"date": "2019-03-20", "close": 35.46, "volume": 64504.0}, {"date": "2019-03-21", "close": 35.34, "volume": 82306.0}, {"date": "2019-03-22", "close": 33.67, "volume": 57773.0}, {"date": "2019-03-25", "close": 34.5, "volume": 73959.0}, {"date": "2019-03-26", "close": 34.35, "volume": 47668.0}, {"date": "2019-03-27", "close": 34.04, "volume": 38819.0}, {"date": "2019-03-28", "close": 34.79, "volume": 85537.0}, {"date": "2019-03-29", "close": 34.63, "volume": 144261.0}, {"date": "2019-04-01", "close": 35.42, "volume": 97047.0}, {"date": "2019-04-02", "close": 35.5, "volume": 54240.0}, {"date": "2019-04-03", "close": 35.67, "volume": 50980.0}, {"date": "2019-04-04", "close": 36.44, "volume": 48406.0}, {"date": "2019-04-05", "close": 36.33, "volume": 59893.0}, {"date": "2019-04-08", "close": 36.06, "volume": 59513.0}, {"date": "2019-04-09", "close": 35.64, "volume": 53225.0}, {"date": "2019-04-10", "close": 36.3, "volume": 59071.0}, {"date": "2019-04-11", "close": 36.44, "volume": 32996.0}, {"date": "2019-04-12", "close": 36.29, "volume": 95651.0}, {"date": "2019-04-15", "close": 36.41, "volume": 21415.0}, {"date": "2019-04-16", "close": 36.67, "volume": 54972.0}, {"date": "2019-04-17", "close": 36.77, "volume": 54833.0}, {"date": "2019-04-18", "close": 36.88, "volume": 123049.0}, {"date": "2019-04-22", "close": 36.71, "volume": 48040.0}, {"date": "2019-04-23", "close": 37.09, "volume": 52392.0}, {"date": "2019-04-24", "close": 37.21, "volume": 60225.0}, {"date": "2019-04-25", "close": 36.34, "volume": 27766.0}, {"date": "2019-04-26", "close": 36.32, "volume": 44986.0}, {"date": "2019-04-29", "close": 36.23, "volume": 48256.0}, {"date": "2019-04-30", "close": 36.15, "volume": 118858.0}, {"date": "2019-05-01", "close": 35.61, "volume": 183141.0}, {"date": "2019-05-02", "close": 36.06, "volume": 100893.0}, {"date": "2019-05-03", "close": 35.5, "volume": 78407.0}, {"date": "2019-05-06", "close": 35.03, "volume": 58114.0}, {"date": "2019-05-07", "close": 33.95, "volume": 53700.0}, {"date": "2019-05-08", "close": 33.65, "volume": 44927.0}, {"date": "2019-05-09", "close": 33.5, "volume": 50468.0}, {"date": "2019-05-10", "close": 33.54, "volume": 38709.0}, {"date": "2019-05-13", "close": 32.38, "volume": 43827.0}, {"date": "2019-05-14", "close": 32.19, "volume": 39280.0}, {"date": "2019-05-15", "close": 32.02, "volume": 36661.0}, {"date": "2019-05-16", "close": 34.21, "volume": 72251.0}, {"date": "2019-05-17", "close": 33.59, "volume": 48688.0}, {"date": "2019-05-20", "close": 33.33, "volume": 21491.0}, {"date": "2019-05-21", "close": 34.15, "volume": 95043.0}, {"date": "2019-05-22", "close": 34.04, "volume": 41308.0}, {"date": "2019-05-23", "close": 32.99, "volume": 42896.0}, {"date": "2019-05-24", "close": 32.62, "volume": 39567.0}, {"date": "2019-05-28", "close": 33.08, "volume": 54103.0}, {"date": "2019-05-29", "close": 33.31, "volume": 115488.0}, {"date": "2019-05-30", "close": 32.97, "volume": 67662.0}, {"date": "2019-05-31", "close": 32.29, "volume": 62698.0}, {"date": "2019-06-03", "close": 32.07, "volume": 103237.0}, {"date": "2019-06-04", "close": 33.62, "volume": 41710.0}, {"date": "2019-06-05", "close": 33.34, "volume": 30249.0}, {"date": "2019-06-06", "close": 33.02, "volume": 27850.0}, {"date": "2019-06-07", "close": 33.5, "volume": 76993.0}, {"date": "2019-06-10", "close": 33.72, "volume": 73757.0}, {"date": "2019-06-11", "close": 33.46, "volume": 105343.0}, {"date": "2019-06-12", "close": 33.17, "volume": 17972.0}, {"date": "2019-06-13", "close": 33.61, "volume": 54382.0}, {"date": "2019-06-14", "close": 33.69, "volume": 19142.0}, {"date": "2019-06-17", "close": 33.6, "volume": 33406.0}, {"date": "2019-06-18", "close": 34.77, "volume": 45126.0}, {"date": "2019-06-19", "close": 35.44, "volume": 38033.0}, {"date": "2019-06-20", "close": 36.67, "volume": 48944.0}, {"date": "2019-06-21", "close": 36.24, "volume": 170732.0}, {"date": "2019-06-24", "close": 35.22, "volume": 53006.0}, {"date": "2019-06-25", "close": 35.43, "volume": 59204.0}, {"date": "2019-06-26", "close": 35.54, "volume": 86165.0}, {"date": "2019-06-27", "close": 36.64, "volume": 79252.0}, {"date": "2019-06-28", "close": 37.35, "volume": 118154.0}, {"date": "2019-07-01", "close": 37.16, "volume": 63808.0}, {"date": "2019-07-02", "close": 36.82, "volume": 35819.0}, {"date": "2019-07-03", "close": 36.87, "volume": 16776.0}, {"date": "2019-07-05", "close": 37.26, "volume": 24365.0}, {"date": "2019-07-08", "close": 37.11, "volume": 40692.0}, {"date": "2019-07-09", "close": 36.76, "volume": 43438.0}, {"date": "2019-07-10", "close": 36.42, "volume": 30077.0}, {"date": "2019-07-11", "close": 36.73, "volume": 34198.0}, {"date": "2019-07-12", "close": 37.14, "volume": 49850.0}, {"date": "2019-07-15", "close": 36.63, "volume": 32587.0}, {"date": "2019-07-16", "close": 36.68, "volume": 75483.0}, {"date": "2019-07-17", "close": 36.29, "volume": 38289.0}, {"date": "2019-07-18", "close": 36.3, "volume": 33874.0}, {"date": "2019-07-19", "close": 36.29, "volume": 55097.0}, {"date": "2019-07-22", "close": 36.27, "volume": 53131.0}, {"date": "2019-07-23", "close": 36.6, "volume": 19257.0}, {"date": "2019-07-24", "close": 37.56, "volume": 59516.0}, {"date": "2019-07-25", "close": 36.85, "volume": 24655.0}, {"date": "2019-07-26", "close": 37.19, "volume": 35451.0}, {"date": "2019-07-29", "close": 37.14, "volume": 40246.0}, {"date": "2019-07-30", "close": 37.66, "volume": 85002.0}, {"date": "2019-07-31", "close": 36.12, "volume": 129538.0}, {"date": "2019-08-01", "close": 31.75, "volume": 228411.0}, {"date": "2019-08-02", "close": 31.5, "volume": 80490.0}, {"date": "2019-08-05", "close": 29.62, "volume": 89958.0}, {"date": "2019-08-06", "close": 29.36, "volume": 57614.0}, {"date": "2019-08-07", "close": 28.5, "volume": 148989.0}, {"date": "2019-08-08", "close": 29.16, "volume": 65030.0}, {"date": "2019-08-09", "close": 28.47, "volume": 73808.0}, {"date": "2019-08-12", "close": 28.12, "volume": 43884.0}, {"date": "2019-08-13", "close": 28.75, "volume": 62855.0}, {"date": "2019-08-14", "close": 28.0, "volume": 86672.0}, {"date": "2019-08-15", "close": 28.28, "volume": 51362.0}, {"date": "2019-08-16", "close": 28.5, "volume": 59759.0}, {"date": "2019-08-19", "close": 28.8, "volume": 51774.0}, {"date": "2019-08-20", "close": 28.27, "volume": 43746.0}, {"date": "2019-08-21", "close": 28.61, "volume": 63827.0}, {"date": "2019-08-22", "close": 28.42, "volume": 24907.0}, {"date": "2019-08-23", "close": 27.46, "volume": 59097.0}, {"date": "2019-08-26", "close": 27.79, "volume": 40717.0}, {"date": "2019-08-27", "close": 27.13, "volume": 50829.0}, {"date": "2019-08-28", "close": 27.77, "volume": 51041.0}, {"date": "2019-08-29", "close": 28.03, "volume": 100440.0}, {"date": "2019-08-30", "close": 28.67, "volume": 55117.0}, {"date": "2019-09-03", "close": 27.76, "volume": 60227.0}, {"date": "2019-09-04", "close": 27.44, "volume": 60392.0}, {"date": "2019-09-05", "close": 28.22, "volume": 68442.0}, {"date": "2019-09-06", "close": 27.97, "volume": 38559.0}, {"date": "2019-09-09", "close": 28.74, "volume": 82724.0}, {"date": "2019-09-10", "close": 29.48, "volume": 79168.0}, {"date": "2019-09-11", "close": 31.21, "volume": 74292.0}, {"date": "2019-09-12", "close": 31.95, "volume": 144294.0}, {"date": "2019-09-13", "close": 33.08, "volume": 117297.0}, {"date": "2019-09-16", "close": 33.79, "volume": 87060.0}, {"date": "2019-09-17", "close": 32.44, "volume": 44417.0}, {"date": "2019-09-18", "close": 32.29, "volume": 70086.0}, {"date": "2019-09-19", "close": 31.95, "volume": 68008.0}, {"date": "2019-09-20", "close": 32.34, "volume": 139815.0}, {"date": "2019-09-23", "close": 31.83, "volume": 39841.0}, {"date": "2019-09-24", "close": 32.02, "volume": 89835.0}, {"date": "2019-09-25", "close": 32.24, "volume": 45783.0}, {"date": "2019-09-26", "close": 32.67, "volume": 80430.0}, {"date": "2019-09-27", "close": 31.53, "volume": 64902.0}, {"date": "2019-09-30", "close": 31.29, "volume": 78921.0}, {"date": "2019-10-01", "close": 30.35, "volume": 49481.0}, {"date": "2019-10-02", "close": 30.03, "volume": 47205.0}, {"date": "2019-10-03", "close": 29.73, "volume": 49187.0}, {"date": "2019-10-04", "close": 30.51, "volume": 45186.0}, {"date": "2019-10-07", "close": 31.23, "volume": 52867.0}, {"date": "2019-10-08", "close": 30.96, "volume": 63227.0}, {"date": "2019-10-09", "close": 31.36, "volume": 49873.0}, {"date": "2019-10-10", "close": 31.38, "volume": 65696.0}, {"date": "2019-10-11", "close": 31.68, "volume": 65889.0}, {"date": "2019-10-14", "close": 30.96, "volume": 97148.0}, {"date": "2019-10-15", "close": 31.145, "volume": 90970.0}, {"date": "2019-10-16", "close": 30.33, "volume": 130371.0}, {"date": "2019-10-17", "close": 30.94, "volume": 95710.0}, {"date": "2019-10-18", "close": 31.92, "volume": 55378.0}, {"date": "2019-10-21", "close": 32.57, "volume": 70850.0}, {"date": "2019-10-22", "close": 32.99, "volume": 62645.0}, {"date": "2019-10-23", "close": 32.8, "volume": 39378.0}, {"date": "2019-10-24", "close": 32.73, "volume": 35757.0}, {"date": "2019-10-25", "close": 33.09, "volume": 30335.0}, {"date": "2019-10-28", "close": 32.61, "volume": 85983.0}, {"date": "2019-10-29", "close": 32.86, "volume": 64337.0}, {"date": "2019-10-30", "close": 33.23, "volume": 134978.0}, {"date": "2019-10-31", "close": 34.41, "volume": 94673.0}, {"date": "2019-11-01", "close": 34.4, "volume": 121908.0}, {"date": "2019-11-04", "close": 33.1, "volume": 229637.0}, {"date": "2019-11-05", "close": 34.86, "volume": 97124.0}, {"date": "2019-11-06", "close": 33.82, "volume": 58436.0}, {"date": "2019-11-07", "close": 33.87, "volume": 45053.0}, {"date": "2019-11-08", "close": 33.56, "volume": 76904.0}, {"date": "2019-11-11", "close": 33.61, "volume": 89099.0}, {"date": "2019-11-12", "close": 34.39, "volume": 73407.0}, {"date": "2019-11-13", "close": 34.97, "volume": 50991.0}, {"date": "2019-11-14", "close": 34.84, "volume": 86369.0}, {"date": "2019-11-15", "close": 34.63, "volume": 58984.0}, {"date": "2019-11-18", "close": 34.34, "volume": 43809.0}, {"date": "2019-11-19", "close": 34.33, "volume": 41736.0}, {"date": "2019-11-20", "close": 34.6, "volume": 86583.0}, {"date": "2019-11-21", "close": 33.42, "volume": 53844.0}, {"date": "2019-11-22", "close": 33.64, "volume": 40509.0}, {"date": "2019-11-25", "close": 34.38, "volume": 65936.0}, {"date": "2019-11-26", "close": 34.43, "volume": 105335.0}, {"date": "2019-11-27", "close": 34.42, "volume": 45988.0}, {"date": "2019-11-29", "close": 34.36, "volume": 29151.0}, {"date": "2019-12-02", "close": 33.56, "volume": 61381.0}, {"date": "2019-12-03", "close": 33.49, "volume": 117337.0}, {"date": "2019-12-04", "close": 33.83, "volume": 67807.0}, {"date": "2019-12-05", "close": 33.6, "volume": 61065.0}, {"date": "2019-12-06", "close": 33.64, "volume": 72392.0}, {"date": "2019-12-09", "close": 33.23, "volume": 103450.0}, {"date": "2019-12-10", "close": 33.2, "volume": 74566.0}, {"date": "2019-12-11", "close": 32.63, "volume": 153022.0}, {"date": "2019-12-12", "close": 33.47, "volume": 166388.0}, {"date": "2019-12-13", "close": 33.7, "volume": 100873.0}, {"date": "2019-12-16", "close": 33.25, "volume": 114579.0}, {"date": "2019-12-17", "close": 33.23, "volume": 117488.0}, {"date": "2019-12-18", "close": 32.92, "volume": 74099.0}, {"date": "2019-12-19", "close": 32.95, "volume": 154693.0}, {"date": "2019-12-20", "close": 33.89, "volume": 541081.0}, {"date": "2019-12-23", "close": 34.68, "volume": 65764.0}, {"date": "2019-12-24", "close": 33.91, "volume": 29224.0}, {"date": "2019-12-26", "close": 32.99, "volume": 49415.0}, {"date": "2019-12-27", "close": 32.08, "volume": 31904.0}, {"date": "2019-12-30", "close": 32.42, "volume": 60648.0}, {"date": "2019-12-31", "close": 32.59, "volume": 63423.0}, {"date": "2020-01-02", "close": 32.43, "volume": 45699.0}, {"date": "2020-01-03", "close": 32.61, "volume": 72402.0}, {"date": "2020-01-06", "close": 32.35, "volume": 48969.0}, {"date": "2020-01-07", "close": 31.8, "volume": 33481.0}, {"date": "2020-01-08", "close": 31.5, "volume": 29410.0}, {"date": "2020-01-09", "close": 31.38, "volume": 64881.0}, {"date": "2020-01-10", "close": 31.22, "volume": 47041.0}, {"date": "2020-01-13", "close": 31.19, "volume": 33267.0}, {"date": "2020-01-14", "close": 31.09, "volume": 41424.0}, {"date": "2020-01-15", "close": 31.42, "volume": 39577.0}, {"date": "2020-01-16", "close": 32.09, "volume": 32415.0}, {"date": "2020-01-17", "close": 31.96, "volume": 58193.0}, {"date": "2020-01-21", "close": 31.97, "volume": 45170.0}, {"date": "2020-01-22", "close": 32.39, "volume": 66670.0}, {"date": "2020-01-23", "close": 32.3, "volume": 99393.0}, {"date": "2020-01-24", "close": 31.96, "volume": 49830.0}, {"date": "2020-01-27", "close": 31.71, "volume": 49856.0}, {"date": "2020-01-28", "close": 31.47, "volume": 34290.0}, {"date": "2020-01-29", "close": 30.49, "volume": 58886.0}, {"date": "2020-01-30", "close": 30.13, "volume": 53347.0}, {"date": "2020-01-31", "close": 28.72, "volume": 59385.0}, {"date": "2020-02-03", "close": 29.06, "volume": 59001.0}, {"date": "2020-02-04", "close": 29.21, "volume": 59459.0}, {"date": "2020-02-05", "close": 30.17, "volume": 35314.0}, {"date": "2020-02-06", "close": 28.97, "volume": 47489.0}, {"date": "2020-02-07", "close": 29.06, "volume": 41619.0}, {"date": "2020-02-10", "close": 29.27, "volume": 39859.0}, {"date": "2020-02-11", "close": 30.05, "volume": 36822.0}, {"date": "2020-02-12", "close": 30.37, "volume": 50325.0}, {"date": "2020-02-13", "close": 30.86, "volume": 39815.0}, {"date": "2020-02-14", "close": 30.62, "volume": 29640.0}, {"date": "2020-02-18", "close": 30.29, "volume": 33978.0}, {"date": "2020-02-19", "close": 30.67, "volume": 41038.0}, {"date": "2020-02-20", "close": 30.64, "volume": 53252.0}, {"date": "2020-02-21", "close": 30.59, "volume": 37845.0}, {"date": "2020-02-24", "close": 29.72, "volume": 46859.0}, {"date": "2020-02-25", "close": 28.5, "volume": 107278.0}, {"date": "2020-02-26", "close": 27.28, "volume": 43407.0}, {"date": "2020-02-27", "close": 25.64, "volume": 84562.0}, {"date": "2020-02-28", "close": 25.51, "volume": 101274.0}, {"date": "2020-03-02", "close": 26.26, "volume": 89315.0}, {"date": "2020-03-03", "close": 26.12, "volume": 84350.0}, {"date": "2020-03-04", "close": 26.34, "volume": 74297.0}, {"date": "2020-03-05", "close": 31.0, "volume": 200627.0}, {"date": "2020-03-06", "close": 29.08, "volume": 79050.0}, {"date": "2020-03-09", "close": 25.98, "volume": 86602.0}, {"date": "2020-03-10", "close": 26.85, "volume": 79545.0}, {"date": "2020-03-11", "close": 25.16, "volume": 54153.0}, {"date": "2020-03-12", "close": 20.26, "volume": 129834.0}, {"date": "2020-03-13", "close": 23.39, "volume": 114021.0}, {"date": "2020-03-16", "close": 18.31, "volume": 118348.0}, {"date": "2020-03-17", "close": 20.46, "volume": 128756.0}, {"date": "2020-03-18", "close": 16.64, "volume": 116241.0}, {"date": "2020-03-19", "close": 19.55, "volume": 142845.0}, {"date": "2020-03-20", "close": 19.59, "volume": 165555.0}, {"date": "2020-03-23", "close": 20.51, "volume": 105209.0}, {"date": "2020-03-24", "close": 22.32, "volume": 91790.0}, {"date": "2020-03-25", "close": 22.4, "volume": 138464.0}, {"date": "2020-03-26", "close": 24.38, "volume": 90106.0}, {"date": "2020-03-27", "close": 24.22, "volume": 98289.0}, {"date": "2020-03-30", "close": 25.81, "volume": 197251.0}, {"date": "2020-03-31", "close": 26.19, "volume": 136223.0}, {"date": "2020-04-01", "close": 24.44, "volume": 99776.0}, {"date": "2020-04-02", "close": 22.21, "volume": 77515.0}, {"date": "2020-04-03", "close": 22.64, "volume": 114408.0}, {"date": "2020-04-06", "close": 23.37, "volume": 105288.0}, {"date": "2020-04-07", "close": 22.67, "volume": 62072.0}, {"date": "2020-04-08", "close": 24.21, "volume": 67157.0}, {"date": "2020-04-09", "close": 25.82, "volume": 69658.0}, {"date": "2020-04-13", "close": 25.02, "volume": 48823.0}, {"date": "2020-04-14", "close": 25.02, "volume": 66752.0}, {"date": "2020-04-15", "close": 24.1, "volume": 156040.0}, {"date": "2020-04-16", "close": 23.12, "volume": 115297.0}, {"date": "2020-04-17", "close": 25.36, "volume": 362802.0}, {"date": "2020-04-20", "close": 24.65, "volume": 195739.0}, {"date": "2020-04-21", "close": 25.73, "volume": 139109.0}, {"date": "2020-04-22", "close": 25.74, "volume": 110681.0}, {"date": "2020-04-23", "close": 27.12, "volume": 129398.0}, {"date": "2020-04-24", "close": 26.29, "volume": 162988.0}, {"date": "2020-04-27", "close": 26.75, "volume": 134821.0}, {"date": "2020-04-28", "close": 27.76, "volume": 100001.0}, {"date": "2020-04-29", "close": 28.35, "volume": 98717.0}, {"date": "2020-04-30", "close": 30.0, "volume": 373193.0}, {"date": "2020-05-01", "close": 27.82, "volume": 197991.0}, {"date": "2020-05-04", "close": 27.37, "volume": 97265.0}, {"date": "2020-05-05", "close": 26.59, "volume": 124211.0}, {"date": "2020-05-06", "close": 25.88, "volume": 100515.0}, {"date": "2020-05-07", "close": 26.35, "volume": 81190.0}, {"date": "2020-05-08", "close": 27.1, "volume": 110411.0}, {"date": "2020-05-11", "close": 26.33, "volume": 92726.0}, {"date": "2020-05-12", "close": 24.81, "volume": 118083.0}, {"date": "2020-05-13", "close": 24.46, "volume": 113827.0}, {"date": "2020-05-14", "close": 24.07, "volume": 99181.0}, {"date": "2020-05-15", "close": 24.33, "volume": 111286.0}, {"date": "2020-05-18", "close": 26.86, "volume": 98660.0}, {"date": "2020-05-19", "close": 25.91, "volume": 98456.0}, {"date": "2020-05-20", "close": 26.57, "volume": 106552.0}, {"date": "2020-05-21", "close": 26.46, "volume": 58938.0}, {"date": "2020-05-22", "close": 26.55, "volume": 39683.0}, {"date": "2020-05-26", "close": 28.11, "volume": 74926.0}, {"date": "2020-05-27", "close": 28.58, "volume": 122753.0}, {"date": "2020-05-28", "close": 28.29, "volume": 118224.0}, {"date": "2020-05-29", "close": 28.81, "volume": 109234.0}, {"date": "2020-06-01", "close": 28.35, "volume": 114863.0}, {"date": "2020-06-02", "close": 29.57, "volume": 59434.0}, {"date": "2020-06-03", "close": 30.54, "volume": 70520.0}, {"date": "2020-06-04", "close": 30.915, "volume": 92539.0}, {"date": "2020-06-05", "close": 32.68, "volume": 106521.0}, {"date": "2020-06-08", "close": 33.29, "volume": 98873.0}, {"date": "2020-06-09", "close": 32.02, "volume": 79247.0}, {"date": "2020-06-10", "close": 31.09, "volume": 117306.0}, {"date": "2020-06-11", "close": 27.9, "volume": 91199.0}, {"date": "2020-06-12", "close": 28.28, "volume": 66539.0}, {"date": "2020-06-15", "close": 28.58, "volume": 86505.0}, {"date": "2020-06-16", "close": 30.23, "volume": 81285.0}, {"date": "2020-06-17", "close": 29.37, "volume": 51926.0}, {"date": "2020-06-18", "close": 29.36, "volume": 48626.0}, {"date": "2020-06-19", "close": 29.68, "volume": 157734.0}, {"date": "2020-06-22", "close": 28.99, "volume": 71653.0}, {"date": "2020-06-23", "close": 29.4, "volume": 80873.0}, {"date": "2020-06-24", "close": 28.56, "volume": 90306.0}, {"date": "2020-06-25", "close": 29.64, "volume": 74707.0}, {"date": "2020-06-26", "close": 29.47, "volume": 236347.0}, {"date": "2020-06-29", "close": 31.25, "volume": 150206.0}, {"date": "2020-06-30", "close": 31.91, "volume": 100355.0}, {"date": "2020-07-01", "close": 31.27, "volume": 75025.0}, {"date": "2020-07-02", "close": 32.12, "volume": 103621.0}, {"date": "2020-07-06", "close": 31.72, "volume": 55499.0}, {"date": "2020-07-07", "close": 30.72, "volume": 102990.0}, {"date": "2020-07-08", "close": 29.89, "volume": 78700.0}, {"date": "2020-07-09", "close": 28.85, "volume": 73652.0}, {"date": "2020-07-10", "close": 29.82, "volume": 35686.0}, {"date": "2020-07-13", "close": 30.17, "volume": 68288.0}, {"date": "2020-07-14", "close": 30.4, "volume": 92290.0}, {"date": "2020-07-15", "close": 32.11, "volume": 96077.0}, {"date": "2020-07-16", "close": 32.47, "volume": 87110.0}, {"date": "2020-07-17", "close": 33.09, "volume": 64853.0}, {"date": "2020-07-20", "close": 32.42, "volume": 68800.0}, {"date": "2020-07-21", "close": 33.23, "volume": 35996.0}, {"date": "2020-07-22", "close": 32.7, "volume": 62490.0}, {"date": "2020-07-23", "close": 32.67, "volume": 110820.0}, {"date": "2020-07-24", "close": 31.78, "volume": 47518.0}, {"date": "2020-07-27", "close": 32.45, "volume": 64139.0}, {"date": "2020-07-28", "close": 32.4, "volume": 50851.0}, {"date": "2020-07-29", "close": 33.5, "volume": 75368.0}, {"date": "2020-07-30", "close": 38.23, "volume": 209679.0}, {"date": "2020-07-31", "close": 36.67, "volume": 145676.0}, {"date": "2020-08-03", "close": 37.55, "volume": 84381.0}, {"date": "2020-08-04", "close": 36.96, "volume": 110885.0}, {"date": "2020-08-05", "close": 36.94, "volume": 90682.0}, {"date": "2020-08-06", "close": 37.08, "volume": 78565.0}, {"date": "2020-08-07", "close": 38.1, "volume": 68472.0}, {"date": "2020-08-10", "close": 38.87, "volume": 140522.0}, {"date": "2020-08-11", "close": 38.75, "volume": 102441.0}, {"date": "2020-08-12", "close": 38.69, "volume": 44758.0}, {"date": "2020-08-13", "close": 38.31, "volume": 69959.0}, {"date": "2020-08-14", "close": 38.46, "volume": 58868.0}, {"date": "2020-08-17", "close": 39.04, "volume": 69926.0}, {"date": "2020-08-18", "close": 37.63, "volume": 56074.0}, {"date": "2020-08-19", "close": 37.76, "volume": 61508.0}, {"date": "2020-08-20", "close": 37.49, "volume": 35665.0}, {"date": "2020-08-21", "close": 37.04, "volume": 116503.0}, {"date": "2020-08-24", "close": 37.52, "volume": 58128.0}, {"date": "2020-08-25", "close": 37.59, "volume": 48603.0}, {"date": "2020-08-26", "close": 37.37, "volume": 62235.0}, {"date": "2020-08-27", "close": 37.81, "volume": 41471.0}, {"date": "2020-08-28", "close": 37.9, "volume": 62525.0}, {"date": "2020-08-31", "close": 38.81, "volume": 135961.0}, {"date": "2020-09-01", "close": 38.93, "volume": 63724.0}, {"date": "2020-09-02", "close": 39.36, "volume": 56347.0}, {"date": "2020-09-03", "close": 37.57, "volume": 47656.0}, {"date": "2020-09-04", "close": 37.34, "volume": 79805.0}, {"date": "2020-09-08", "close": 36.04, "volume": 54715.0}, {"date": "2020-09-09", "close": 36.31, "volume": 42163.0}, {"date": "2020-09-10", "close": 35.3, "volume": 66107.0}, {"date": "2020-09-11", "close": 35.48, "volume": 60991.0}, {"date": "2020-09-14", "close": 35.46, "volume": 52947.0}, {"date": "2020-09-15", "close": 35.22, "volume": 35689.0}, {"date": "2020-09-16", "close": 36.34, "volume": 68802.0}, {"date": "2020-09-17", "close": 36.54, "volume": 74859.0}, {"date": "2020-09-18", "close": 35.84, "volume": 235265.0}, {"date": "2020-09-21", "close": 34.22, "volume": 81322.0}, {"date": "2020-09-22", "close": 35.06, "volume": 46057.0}, {"date": "2020-09-23", "close": 35.6, "volume": 102256.0}, {"date": "2020-09-24", "close": 35.39, "volume": 79086.0}, {"date": "2020-09-25", "close": 35.92, "volume": 62644.0}, {"date": "2020-09-28", "close": 37.8, "volume": 81915.0}, {"date": "2020-09-29", "close": 37.64, "volume": 174412.0}, {"date": "2020-09-30", "close": 37.18, "volume": 72621.0}, {"date": "2020-10-01", "close": 37.15, "volume": 74604.0}, {"date": "2020-10-02", "close": 38.19, "volume": 64561.0}, {"date": "2020-10-05", "close": 40.1, "volume": 71496.0}, {"date": "2020-10-06", "close": 40.53, "volume": 100543.0}, {"date": "2020-10-07", "close": 42.0, "volume": 87471.0}, {"date": "2020-10-08", "close": 42.31, "volume": 51257.0}, {"date": "2020-10-09", "close": 43.09, "volume": 74207.0}, {"date": "2020-10-12", "close": 44.22, "volume": 92118.0}, {"date": "2020-10-13", "close": 44.77, "volume": 79260.0}, {"date": "2020-10-14", "close": 45.24, "volume": 114038.0}, {"date": "2020-10-15", "close": 45.37, "volume": 166253.0}, {"date": "2020-10-16", "close": 44.54, "volume": 124078.0}, {"date": "2020-10-19", "close": 43.94, "volume": 62224.0}, {"date": "2020-10-20", "close": 44.44, "volume": 103764.0}, {"date": "2020-10-21", "close": 44.33, "volume": 58755.0}, {"date": "2020-10-22", "close": 44.32, "volume": 54042.0}, {"date": "2020-10-23", "close": 44.35, "volume": 113148.0}, {"date": "2020-10-26", "close": 44.54, "volume": 177649.0}, {"date": "2020-10-27", "close": 43.74, "volume": 70885.0}, {"date": "2020-10-28", "close": 42.02, "volume": 98643.0}, {"date": "2020-10-29", "close": 43.41, "volume": 73081.0}, {"date": "2020-10-30", "close": 42.75, "volume": 72754.0}, {"date": "2020-11-02", "close": 43.79, "volume": 98441.0}, {"date": "2020-11-03", "close": 44.83, "volume": 163253.0}, {"date": "2020-11-04", "close": 43.18, "volume": 78811.0}, {"date": "2020-11-05", "close": 44.38, "volume": 87836.0}, {"date": "2020-11-06", "close": 44.17, "volume": 94623.0}, {"date": "2020-11-09", "close": 45.9, "volume": 240554.0}, {"date": "2020-11-10", "close": 48.42, "volume": 257114.0}, {"date": "2020-11-11", "close": 46.57, "volume": 116110.0}, {"date": "2020-11-12", "close": 46.14, "volume": 74997.0}, {"date": "2020-11-13", "close": 47.25, "volume": 99711.0}, {"date": "2020-11-16", "close": 48.68, "volume": 82900.0}, {"date": "2020-11-17", "close": 49.89, "volume": 141889.0}, {"date": "2020-11-18", "close": 49.08, "volume": 133453.0}, {"date": "2020-11-19", "close": 49.41, "volume": 56833.0}, {"date": "2020-11-20", "close": 48.55, "volume": 89342.0}, {"date": "2020-11-23", "close": 50.16, "volume": 91600.0}, {"date": "2020-11-24", "close": 51.92, "volume": 123007.0}, {"date": "2020-11-25", "close": 51.88, "volume": 143687.0}, {"date": "2020-11-27", "close": 52.1, "volume": 57407.0}, {"date": "2020-11-30", "close": 51.13, "volume": 99740.0}, {"date": "2020-12-01", "close": 51.5, "volume": 236092.0}, {"date": "2020-12-02", "close": 53.09, "volume": 230625.0}, {"date": "2020-12-03", "close": 53.82, "volume": 173815.0}, {"date": "2020-12-04", "close": 55.83, "volume": 267663.0}, {"date": "2020-12-07", "close": 55.66, "volume": 112813.0}, {"date": "2020-12-08", "close": 57.68, "volume": 177521.0}, {"date": "2020-12-09", "close": 58.73, "volume": 109406.0}, {"date": "2020-12-10", "close": 59.09, "volume": 127743.0}, {"date": "2020-12-11", "close": 59.07, "volume": 121064.0}, {"date": "2020-12-14", "close": 58.0, "volume": 132145.0}, {"date": "2020-12-15", "close": 59.74, "volume": 90495.0}, {"date": "2020-12-16", "close": 59.57, "volume": 70305.0}, {"date": "2020-12-17", "close": 60.0, "volume": 125533.0}, {"date": "2020-12-18", "close": 59.11, "volume": 257180.0}, {"date": "2020-12-21", "close": 58.28, "volume": 129611.0}, {"date": "2020-12-22", "close": 59.72, "volume": 117873.0}, {"date": "2020-12-23", "close": 60.17, "volume": 99219.0}, {"date": "2020-12-24", "close": 60.36, "volume": 27282.0}, {"date": "2020-12-28", "close": 60.04, "volume": 81623.0}, {"date": "2020-12-29", "close": 58.95, "volume": 83753.0}, {"date": "2020-12-30", "close": 58.8, "volume": 241822.0}, {"date": "2020-12-31", "close": 60.1, "volume": 81084.0}, {"date": "2021-01-04", "close": 58.14, "volume": 99227.0}, {"date": "2021-01-05", "close": 59.46, "volume": 98481.0}, {"date": "2021-01-06", "close": 62.67, "volume": 257442.0}, {"date": "2021-01-07", "close": 63.49, "volume": 160681.0}, {"date": "2021-01-08", "close": 62.41, "volume": 105790.0}, {"date": "2021-01-11", "close": 61.55, "volume": 152625.0}, {"date": "2021-01-12", "close": 62.99, "volume": 176113.0}, {"date": "2021-01-13", "close": 62.17, "volume": 268607.0}, {"date": "2021-01-14", "close": 64.58, "volume": 139291.0}, {"date": "2021-01-15", "close": 63.01, "volume": 105779.0}, {"date": "2021-01-19", "close": 64.53, "volume": 85842.0}, {"date": "2021-01-20", "close": 65.42, "volume": 115313.0}, {"date": "2021-01-21", "close": 63.99, "volume": 84199.0}, {"date": "2021-01-22", "close": 65.79, "volume": 79180.0}, {"date": "2021-01-25", "close": 65.27, "volume": 64990.0}, {"date": "2021-01-26", "close": 63.04, "volume": 86489.0}, {"date": "2021-01-27", "close": 59.49, "volume": 149991.0}, {"date": "2021-01-28", "close": 59.27, "volume": 117262.0}, {"date": "2021-01-29", "close": 55.61, "volume": 217461.0}, {"date": "2021-02-01", "close": 56.53, "volume": 155931.0}, {"date": "2021-02-02", "close": 58.73, "volume": 109333.0}, {"date": "2021-02-03", "close": 56.98, "volume": 109217.0}, {"date": "2021-02-04", "close": 60.09, "volume": 118835.0}, {"date": "2021-02-05", "close": 60.04, "volume": 121322.0}, {"date": "2021-02-08", "close": 60.23, "volume": 111782.0}, {"date": "2021-02-09", "close": 59.63, "volume": 124064.0}, {"date": "2021-02-10", "close": 60.1, "volume": 92015.0}, {"date": "2021-02-11", "close": 59.86, "volume": 80204.0}, {"date": "2021-02-12", "close": 57.62, "volume": 92794.0}, {"date": "2021-02-16", "close": 58.11, "volume": 101944.0}, {"date": "2021-02-17", "close": 57.78, "volume": 61440.0}, {"date": "2021-02-18", "close": 57.18, "volume": 99841.0}, {"date": "2021-02-19", "close": 58.35, "volume": 109345.0}, {"date": "2021-02-22", "close": 60.32, "volume": 104713.0}, {"date": "2021-02-23", "close": 59.81, "volume": 67040.0}, {"date": "2021-02-24", "close": 61.56, "volume": 75698.0}, {"date": "2021-02-25", "close": 59.7, "volume": 86365.0}, {"date": "2021-02-26", "close": 58.95, "volume": 151541.0}, {"date": "2021-03-01", "close": 62.79, "volume": 127622.0}, {"date": "2021-03-02", "close": 61.78, "volume": 272810.0}, {"date": "2021-03-03", "close": 62.22, "volume": 130408.0}, {"date": "2021-03-04", "close": 58.26, "volume": 225020.0}, {"date": "2021-03-05", "close": 62.34, "volume": 161619.0}, {"date": "2021-03-08", "close": 63.47, "volume": 163748.0}, {"date": "2021-03-09", "close": 65.91, "volume": 134657.0}, {"date": "2021-03-10", "close": 67.11, "volume": 128417.0}, {"date": "2021-03-11", "close": 69.78, "volume": 154060.0}, {"date": "2021-03-12", "close": 73.59, "volume": 157094.0}, {"date": "2021-03-15", "close": 74.27, "volume": 140862.0}, {"date": "2021-03-16", "close": 73.08, "volume": 125221.0}, {"date": "2021-03-17", "close": 74.95, "volume": 150257.0}, {"date": "2021-03-18", "close": 72.81, "volume": 106808.0}, {"date": "2021-03-19", "close": 71.66, "volume": 401432.0}, {"date": "2021-03-22", "close": 69.8, "volume": 122607.0}, {"date": "2021-03-23", "close": 66.38, "volume": 195718.0}, {"date": "2021-03-24", "close": 65.265, "volume": 224470.0}, {"date": "2021-03-25", "close": 66.48, "volume": 134890.0}, {"date": "2021-03-26", "close": 68.1, "volume": 155096.0}, {"date": "2021-03-29", "close": 64.92, "volume": 188191.0}, {"date": "2021-03-30", "close": 68.13, "volume": 544300.0}, {"date": "2021-03-31", "close": 71.67, "volume": 346086.0}, {"date": "2021-04-01", "close": 73.67, "volume": 137134.0}, {"date": "2021-04-05", "close": 74.34, "volume": 163873.0}, {"date": "2021-04-06", "close": 75.36, "volume": 89528.0}, {"date": "2021-04-07", "close": 73.58, "volume": 147539.0}, {"date": "2021-04-08", "close": 74.03, "volume": 94964.0}, {"date": "2021-04-09", "close": 75.66, "volume": 107852.0}, {"date": "2021-04-12", "close": 73.71, "volume": 113088.0}, {"date": "2021-04-13", "close": 70.68, "volume": 140438.0}, {"date": "2021-04-14", "close": 71.32, "volume": 156911.0}, {"date": "2021-04-15", "close": 70.45, "volume": 101954.0}, {"date": "2021-04-16", "close": 70.7, "volume": 120649.0}, {"date": "2021-04-19", "close": 70.21, "volume": 139039.0}, {"date": "2021-04-20", "close": 69.46, "volume": 125650.0}, {"date": "2021-04-21", "close": 69.68, "volume": 67667.0}, {"date": "2021-04-22", "close": 68.97, "volume": 116370.0}, {"date": "2021-04-23", "close": 70.95, "volume": 129104.0}, {"date": "2021-04-26", "close": 72.36, "volume": 87282.0}, {"date": "2021-04-27", "close": 71.67, "volume": 90506.0}, {"date": "2021-04-28", "close": 72.07, "volume": 62093.0}, {"date": "2021-04-29", "close": 78.68, "volume": 134494.0}, {"date": "2021-04-30", "close": 77.9, "volume": 132695.0}, {"date": "2021-05-03", "close": 81.35, "volume": 166357.0}, {"date": "2021-05-04", "close": 82.44, "volume": 102759.0}, {"date": "2021-05-05", "close": 84.02, "volume": 161352.0}, {"date": "2021-05-06", "close": 82.73, "volume": 73140.0}, {"date": "2021-05-07", "close": 82.57, "volume": 81031.0}, {"date": "2021-05-10", "close": 80.84, "volume": 97485.0}, {"date": "2021-05-11", "close": 80.19, "volume": 74156.0}, {"date": "2021-05-12", "close": 77.97, "volume": 99570.0}, {"date": "2021-05-13", "close": 80.16, "volume": 93070.0}, {"date": "2021-05-14", "close": 82.14, "volume": 63112.0}, {"date": "2021-05-17", "close": 82.42, "volume": 51735.0}, {"date": "2021-05-18", "close": 79.75, "volume": 87269.0}, {"date": "2021-05-19", "close": 79.74, "volume": 125882.0}, {"date": "2021-05-20", "close": 81.52, "volume": 97022.0}, {"date": "2021-05-21", "close": 82.41, "volume": 76345.0}, {"date": "2021-05-24", "close": 83.76, "volume": 71889.0}, {"date": "2021-05-25", "close": 81.49, "volume": 101358.0}, {"date": "2021-05-26", "close": 83.8, "volume": 69731.0}, {"date": "2021-05-27", "close": 86.1, "volume": 142926.0}, {"date": "2021-05-28", "close": 87.04, "volume": 116011.0}, {"date": "2021-06-01", "close": 89.86, "volume": 157801.0}, {"date": "2021-06-02", "close": 86.36, "volume": 356532.0}, {"date": "2021-06-03", "close": 87.02, "volume": 201299.0}, {"date": "2021-06-04", "close": 88.69, "volume": 141535.0}, {"date": "2021-06-07", "close": 90.48, "volume": 145466.0}, {"date": "2021-06-08", "close": 91.56, "volume": 147402.0}, {"date": "2021-06-09", "close": 91.05, "volume": 109376.0}, {"date": "2021-06-10", "close": 89.37, "volume": 160644.0}, {"date": "2021-06-11", "close": 90.02, "volume": 121531.0}, {"date": "2021-06-14", "close": 90.42, "volume": 113332.0}, {"date": "2021-06-15", "close": 90.23, "volume": 89307.0}, {"date": "2021-06-16", "close": 90.7, "volume": 137079.0}, {"date": "2021-06-17", "close": 88.61, "volume": 159658.0}, {"date": "2021-06-18", "close": 86.84, "volume": 377924.0}, {"date": "2021-06-21", "close": 86.72, "volume": 123969.0}, {"date": "2021-06-22", "close": 86.27, "volume": 167685.0}, {"date": "2021-06-23", "close": 85.45, "volume": 201829.0}, {"date": "2021-06-24", "close": 87.79, "volume": 116123.0}, {"date": "2021-06-25", "close": 88.26, "volume": 483777.0}, {"date": "2021-06-28", "close": 87.71, "volume": 185770.0}, {"date": "2021-06-29", "close": 90.02, "volume": 324542.0}, {"date": "2021-06-30", "close": 90.92, "volume": 275212.0}, {"date": "2021-07-01", "close": 92.17, "volume": 97639.0}, {"date": "2021-07-02", "close": 90.25, "volume": 108240.0}, {"date": "2021-07-06", "close": 87.51, "volume": 177276.0}, {"date": "2021-07-07", "close": 89.16, "volume": 125961.0}, {"date": "2021-07-08", "close": 88.99, "volume": 90769.0}, {"date": "2021-07-09", "close": 90.18, "volume": 101231.0}, {"date": "2021-07-12", "close": 91.45, "volume": 73839.0}, {"date": "2021-07-13", "close": 90.92, "volume": 107914.0}, {"date": "2021-07-14", "close": 89.44, "volume": 87414.0}, {"date": "2021-07-15", "close": 89.95, "volume": 79204.0}, {"date": "2021-07-16", "close": 88.31, "volume": 98169.0}, {"date": "2021-07-19", "close": 88.19, "volume": 138774.0}, {"date": "2021-07-20", "close": 92.67, "volume": 160680.0}, {"date": "2021-07-21", "close": 94.08, "volume": 112733.0}, {"date": "2021-07-22", "close": 92.53, "volume": 82964.0}, {"date": "2021-07-23", "close": 96.39, "volume": 77627.0}, {"date": "2021-07-26", "close": 94.59, "volume": 97657.0}, {"date": "2021-07-27", "close": 93.16, "volume": 101528.0}, {"date": "2021-07-28", "close": 94.65, "volume": 95078.0}, {"date": "2021-07-29", "close": 97.16, "volume": 147229.0}, {"date": "2021-07-30", "close": 95.63, "volume": 113931.0}, {"date": "2021-08-02", "close": 93.66, "volume": 80825.0}, {"date": "2021-08-03", "close": 96.23, "volume": 89091.0}, {"date": "2021-08-04", "close": 95.47, "volume": 73893.0}, {"date": "2021-08-05", "close": 97.97, "volume": 62379.0}, {"date": "2021-08-06", "close": 98.31, "volume": 67005.0}, {"date": "2021-08-09", "close": 98.53, "volume": 80336.0}, {"date": "2021-08-10", "close": 100.33, "volume": 84141.0}, {"date": "2021-08-11", "close": 100.75, "volume": 126925.0}, {"date": "2021-08-12", "close": 100.82, "volume": 65909.0}, {"date": "2021-08-13", "close": 99.53, "volume": 62718.0}, {"date": "2021-08-16", "close": 99.35, "volume": 54057.0}, {"date": "2021-08-17", "close": 98.33, "volume": 76772.0}, {"date": "2021-08-18", "close": 96.76, "volume": 74225.0}, {"date": "2021-08-19", "close": 96.5, "volume": 91974.0}, {"date": "2021-08-20", "close": 96.6, "volume": 69409.0}, {"date": "2021-08-23", "close": 99.17, "volume": 80483.0}, {"date": "2021-08-24", "close": 101.19, "volume": 60872.0}, {"date": "2021-08-25", "close": 101.7, "volume": 78226.0}, {"date": "2021-08-26", "close": 101.8, "volume": 77252.0}, {"date": "2021-08-27", "close": 105.45, "volume": 148892.0}, {"date": "2021-08-30", "close": 104.31, "volume": 84922.0}, {"date": "2021-08-31", "close": 104.01, "volume": 143719.0}, {"date": "2021-09-01", "close": 104.1, "volume": 64630.0}, {"date": "2021-09-02", "close": 108.78, "volume": 124327.0}, {"date": "2021-09-03", "close": 109.79, "volume": 100779.0}, {"date": "2021-09-07", "close": 108.98, "volume": 70153.0}, {"date": "2021-09-08", "close": 108.9, "volume": 88545.0}, {"date": "2021-09-09", "close": 107.5, "volume": 84103.0}, {"date": "2021-09-10", "close": 106.94, "volume": 106368.0}, {"date": "2021-09-13", "close": 105.45, "volume": 81166.0}, {"date": "2021-09-14", "close": 102.68, "volume": 96969.0}, {"date": "2021-09-15", "close": 105.57, "volume": 82881.0}, {"date": "2021-09-16", "close": 104.05, "volume": 55200.0}, {"date": "2021-09-17", "close": 103.12, "volume": 234664.0}, {"date": "2021-09-20", "close": 102.08, "volume": 149614.0}, {"date": "2021-09-21", "close": 98.0, "volume": 82323.0}, {"date": "2021-09-22", "close": 98.09, "volume": 82121.0}, {"date": "2021-09-23", "close": 99.93, "volume": 99476.0}, {"date": "2021-09-24", "close": 101.61, "volume": 81959.0}, {"date": "2021-09-27", "close": 103.23, "volume": 69265.0}, {"date": "2021-09-28", "close": 101.33, "volume": 81179.0}, {"date": "2021-09-29", "close": 101.51, "volume": 250600.0}, {"date": "2021-09-30", "close": 99.5, "volume": 101134.0}, {"date": "2021-10-01", "close": 102.08, "volume": 116027.0}, {"date": "2021-10-04", "close": 100.72, "volume": 70836.0}, {"date": "2021-10-05", "close": 102.62, "volume": 71326.0}, {"date": "2021-10-06", "close": 102.38, "volume": 82481.0}, {"date": "2021-10-07", "close": 104.62, "volume": 167886.0}, {"date": "2021-10-08", "close": 104.48, "volume": 42877.0}, {"date": "2021-10-11", "close": 102.55, "volume": 42205.0}, {"date": "2021-10-12", "close": 102.7, "volume": 39883.0}, {"date": "2021-10-13", "close": 103.35, "volume": 54377.0}, {"date": "2021-10-14", "close": 105.77, "volume": 87066.0}, {"date": "2021-10-15", "close": 105.07, "volume": 114444.0}, {"date": "2021-10-18", "close": 103.12, "volume": 50868.0}, {"date": "2021-10-19", "close": 102.61, "volume": 42007.0}, {"date": "2021-10-20", "close": 103.18, "volume": 46586.0}, {"date": "2021-10-21", "close": 106.44, "volume": 147998.0}, {"date": "2021-10-22", "close": 110.02, "volume": 156901.0}, {"date": "2021-10-25", "close": 110.75, "volume": 90958.0}, {"date": "2021-10-26", "close": 110.13, "volume": 74290.0}, {"date": "2021-10-27", "close": 105.45, "volume": 142266.0}, {"date": "2021-10-28", "close": 103.92, "volume": 319592.0}, {"date": "2021-10-29", "close": 102.15, "volume": 129889.0}, {"date": "2021-11-01", "close": 105.27, "volume": 105863.0}, {"date": "2021-11-02", "close": 106.02, "volume": 82958.0}, {"date": "2021-11-03", "close": 108.13, "volume": 136080.0}, {"date": "2021-11-04", "close": 106.86, "volume": 98133.0}, {"date": "2021-11-05", "close": 112.22, "volume": 121126.0}, {"date": "2021-11-08", "close": 113.9, "volume": 115658.0}, {"date": "2021-11-09", "close": 112.37, "volume": 57539.0}, {"date": "2021-11-10", "close": 109.4, "volume": 105223.0}, {"date": "2021-11-11", "close": 111.07, "volume": 96486.0}, {"date": "2021-11-12", "close": 114.11, "volume": 85073.0}, {"date": "2021-11-15", "close": 113.96, "volume": 90561.0}, {"date": "2021-11-16", "close": 116.95, "volume": 90189.0}, {"date": "2021-11-17", "close": 113.53, "volume": 114017.0}, {"date": "2021-11-18", "close": 114.88, "volume": 96594.0}, {"date": "2021-11-19", "close": 117.13, "volume": 82954.0}, {"date": "2021-11-22", "close": 118.55, "volume": 94702.0}, {"date": "2021-11-23", "close": 120.13, "volume": 112107.0}, {"date": "2021-11-24", "close": 121.12, "volume": 79185.0}, {"date": "2021-11-26", "close": 116.36, "volume": 88560.0}, {"date": "2021-11-29", "close": 116.47, "volume": 94497.0}, {"date": "2021-11-30", "close": 110.71, "volume": 176272.0}, {"date": "2021-12-01", "close": 109.02, "volume": 97332.0}, {"date": "2021-12-02", "close": 111.99, "volume": 117776.0}, {"date": "2021-12-03", "close": 110.87, "volume": 100821.0}, {"date": "2021-12-06", "close": 110.29, "volume": 96773.0}, {"date": "2021-12-07", "close": 112.37, "volume": 66938.0}, {"date": "2021-12-08", "close": 113.4, "volume": 54157.0}, {"date": "2021-12-09", "close": 110.35, "volume": 64518.0}, {"date": "2021-12-10", "close": 108.96, "volume": 77572.0}, {"date": "2021-12-13", "close": 107.05, "volume": 81200.0}, {"date": "2021-12-14", "close": 104.38, "volume": 97476.0}, {"date": "2021-12-15", "close": 106.01, "volume": 94779.0}, {"date": "2021-12-16", "close": 103.29, "volume": 74385.0}, {"date": "2021-12-17", "close": 102.04, "volume": 506982.0}, {"date": "2021-12-20", "close": 102.22, "volume": 119438.0}, {"date": "2021-12-21", "close": 104.86, "volume": 60564.0}, {"date": "2021-12-22", "close": 106.5, "volume": 73035.0}, {"date": "2021-12-23", "close": 106.93, "volume": 40081.0}, {"date": "2021-12-27", "close": 107.62, "volume": 110703.0}, {"date": "2021-12-28", "close": 107.52, "volume": 57236.0}, {"date": "2021-12-29", "close": 107.69, "volume": 54996.0}, {"date": "2021-12-30", "close": 107.59, "volume": 108179.0}, {"date": "2021-12-31", "close": 110.55, "volume": 74830.0}, {"date": "2022-01-03", "close": 108.96, "volume": 82878.0}, {"date": "2022-01-04", "close": 110.25, "volume": 83796.0}, {"date": "2022-01-05", "close": 104.59, "volume": 76109.0}, {"date": "2022-01-06", "close": 105.25, "volume": 86008.0}, {"date": "2022-01-07", "close": 102.01, "volume": 81875.0}, {"date": "2022-01-10", "close": 102.38, "volume": 93504.0}, {"date": "2022-01-11", "close": 101.07, "volume": 127326.0}, {"date": "2022-01-12", "close": 99.5, "volume": 76427.0}, {"date": "2022-01-13", "close": 99.03, "volume": 78010.0}, {"date": "2022-01-14", "close": 97.53, "volume": 101550.0}, {"date": "2022-01-18", "close": 97.28, "volume": 141750.0}, {"date": "2022-01-19", "close": 92.35, "volume": 233053.0}, {"date": "2022-01-20", "close": 91.13, "volume": 98803.0}, {"date": "2022-01-21", "close": 89.29, "volume": 163265.0}, {"date": "2022-01-24", "close": 91.69, "volume": 139736.0}, {"date": "2022-01-25", "close": 89.99, "volume": 147534.0}, {"date": "2022-01-26", "close": 89.49, "volume": 84425.0}, {"date": "2022-01-27", "close": 89.22, "volume": 118068.0}, {"date": "2022-01-28", "close": 91.23, "volume": 96419.0}, {"date": "2022-01-31", "close": 94.03, "volume": 206316.0}, {"date": "2022-02-01", "close": 94.9, "volume": 99579.0}, {"date": "2022-02-02", "close": 92.57, "volume": 69865.0}, {"date": "2022-02-03", "close": 90.75, "volume": 57074.0}, {"date": "2022-02-04", "close": 90.17, "volume": 43990.0}, {"date": "2022-02-07", "close": 91.02, "volume": 86016.0}, {"date": "2022-02-08", "close": 92.62, "volume": 52699.0}, {"date": "2022-02-09", "close": 94.4, "volume": 71194.0}, {"date": "2022-02-10", "close": 93.04, "volume": 92384.0}, {"date": "2022-02-11", "close": 92.0, "volume": 49233.0}, {"date": "2022-02-14", "close": 92.31, "volume": 57086.0}, {"date": "2022-02-15", "close": 95.68, "volume": 116564.0}, {"date": "2022-02-16", "close": 98.24, "volume": 81904.0}, {"date": "2022-02-17", "close": 95.73, "volume": 60354.0}, {"date": "2022-02-18", "close": 95.4, "volume": 51531.0}, {"date": "2022-02-22", "close": 87.66, "volume": 184937.0}, {"date": "2022-02-23", "close": 85.91, "volume": 184028.0}, {"date": "2022-02-24", "close": 90.7, "volume": 218729.0}, {"date": "2022-02-25", "close": 91.9, "volume": 107792.0}, {"date": "2022-02-28", "close": 89.75, "volume": 114911.0}, {"date": "2022-03-01", "close": 88.63, "volume": 245256.0}, {"date": "2022-03-02", "close": 92.37, "volume": 86389.0}, {"date": "2022-03-03", "close": 92.34, "volume": 103404.0}, {"date": "2022-03-04", "close": 91.66, "volume": 79341.0}, {"date": "2022-03-07", "close": 89.51, "volume": 90855.0}, {"date": "2022-03-08", "close": 91.25, "volume": 129477.0}, {"date": "2022-03-09", "close": 92.84, "volume": 60145.0}, {"date": "2022-03-10", "close": 92.61, "volume": 54638.0}, {"date": "2022-03-11", "close": 94.0, "volume": 58943.0}, {"date": "2022-03-14", "close": 93.49, "volume": 87537.0}, {"date": "2022-03-15", "close": 94.4, "volume": 78680.0}, {"date": "2022-03-16", "close": 99.27, "volume": 154800.0}, {"date": "2022-03-17", "close": 100.62, "volume": 75145.0}, {"date": "2022-03-18", "close": 100.77, "volume": 154263.0}, {"date": "2022-03-21", "close": 101.28, "volume": 90236.0}, {"date": "2022-03-22", "close": 101.7, "volume": 60289.0}, {"date": "2022-03-23", "close": 99.22, "volume": 47725.0}, {"date": "2022-03-24", "close": 99.63, "volume": 44365.0}, {"date": "2022-03-25", "close": 99.78, "volume": 57984.0}, {"date": "2022-03-28", "close": 97.5, "volume": 102544.0}, {"date": "2022-03-29", "close": 97.14, "volume": 87625.0}, {"date": "2022-03-30", "close": 95.55, "volume": 86531.0}, {"date": "2022-03-31", "close": 94.04, "volume": 120888.0}, {"date": "2022-04-01", "close": 95.24, "volume": 76324.0}, {"date": "2022-04-04", "close": 92.01, "volume": 71274.0}, {"date": "2022-04-05", "close": 90.02, "volume": 64943.0}, {"date": "2022-04-06", "close": 88.71, "volume": 91320.0}, {"date": "2022-04-07", "close": 90.01, "volume": 81495.0}, {"date": "2022-04-08", "close": 88.53, "volume": 67219.0}, {"date": "2022-04-11", "close": 88.37, "volume": 59770.0}, {"date": "2022-04-12", "close": 89.37, "volume": 65523.0}, {"date": "2022-04-13", "close": 90.79, "volume": 63999.0}, {"date": "2022-04-14", "close": 90.02, "volume": 93838.0}, {"date": "2022-04-18", "close": 91.03, "volume": 86733.0}, {"date": "2022-04-19", "close": 91.67, "volume": 48362.0}, {"date": "2022-04-20", "close": 93.21, "volume": 78042.0}, {"date": "2022-04-21", "close": 92.01, "volume": 127643.0}, {"date": "2022-04-22", "close": 88.74, "volume": 74320.0}, {"date": "2022-04-25", "close": 88.76, "volume": 96570.0}, {"date": "2022-04-26", "close": 87.11, "volume": 75714.0}, {"date": "2022-04-27", "close": 85.41, "volume": 109289.0}, {"date": "2022-04-28", "close": 82.22, "volume": 157173.0}, {"date": "2022-04-29", "close": 79.09, "volume": 150836.0}, {"date": "2022-05-02", "close": 77.16, "volume": 140554.0}, {"date": "2022-05-03", "close": 77.1, "volume": 108807.0}, {"date": "2022-05-04", "close": 79.16, "volume": 101474.0}, {"date": "2022-05-05", "close": 82.28, "volume": 148809.0}, {"date": "2022-05-06", "close": 83.58, "volume": 129338.0}, {"date": "2022-05-09", "close": 82.11, "volume": 137595.0}, {"date": "2022-05-10", "close": 83.66, "volume": 148750.0}, {"date": "2022-05-11", "close": 83.68, "volume": 120283.0}, {"date": "2022-05-12", "close": 84.1, "volume": 112916.0}, {"date": "2022-05-13", "close": 84.48, "volume": 126316.0}, {"date": "2022-05-16", "close": 85.05, "volume": 98109.0}, {"date": "2022-05-17", "close": 85.37, "volume": 75838.0}, {"date": "2022-05-18", "close": 85.21, "volume": 147811.0}, {"date": "2022-05-19", "close": 86.67, "volume": 123075.0}, {"date": "2022-05-20", "close": 87.11, "volume": 99342.0}, {"date": "2022-05-23", "close": 87.67, "volume": 122922.0}, {"date": "2022-05-24", "close": 89.31, "volume": 118144.0}, {"date": "2022-05-25", "close": 91.0, "volume": 106611.0}, {"date": "2022-05-26", "close": 91.33, "volume": 81183.0}, {"date": "2022-05-27", "close": 92.76, "volume": 61453.0}, {"date": "2022-05-31", "close": 91.61, "volume": 126098.0}, {"date": "2022-06-01", "close": 90.8, "volume": 80924.0}, {"date": "2022-06-02", "close": 93.37, "volume": 45926.0}, {"date": "2022-06-03", "close": 92.6, "volume": 78941.0}, {"date": "2022-06-06", "close": 95.16, "volume": 98102.0}, {"date": "2022-06-07", "close": 93.55, "volume": 87448.0}, {"date": "2022-06-08", "close": 92.13, "volume": 53510.0}, {"date": "2022-06-09", "close": 92.44, "volume": 42925.0}, {"date": "2022-06-10", "close": 90.75, "volume": 51213.0}, {"date": "2022-06-13", "close": 87.74, "volume": 76736.0}, {"date": "2022-06-14", "close": 85.9, "volume": 85530.0}, {"date": "2022-06-15", "close": 85.91, "volume": 71087.0}, {"date": "2022-06-16", "close": 81.63, "volume": 97313.0}, {"date": "2022-06-17", "close": 82.08, "volume": 179684.0}, {"date": "2022-06-21", "close": 85.19, "volume": 89618.0}, {"date": "2022-06-22", "close": 85.01, "volume": 72038.0}, {"date": "2022-06-23", "close": 84.39, "volume": 147837.0}, {"date": "2022-06-24", "close": 84.3, "volume": 524566.0}, {"date": "2022-06-27", "close": 89.52, "volume": 134681.0}, {"date": "2022-06-28", "close": 87.74, "volume": 125181.0}, {"date": "2022-06-29", "close": 86.89, "volume": 125281.0}, {"date": "2022-06-30", "close": 88.13, "volume": 103672.0}, {"date": "2022-07-01", "close": 86.25, "volume": 143226.0}, {"date": "2022-07-05", "close": 85.17, "volume": 151196.0}, {"date": "2022-07-06", "close": 84.84, "volume": 85469.0}, {"date": "2022-07-07", "close": 87.13, "volume": 53796.0}, {"date": "2022-07-08", "close": 87.95, "volume": 56967.0}, {"date": "2022-07-11", "close": 86.2, "volume": 44754.0}, {"date": "2022-07-12", "close": 85.24, "volume": 47603.0}, {"date": "2022-07-13", "close": 84.9, "volume": 52818.0}, {"date": "2022-07-14", "close": 86.82, "volume": 55312.0}, {"date": "2022-07-15", "close": 88.02, "volume": 59458.0}, {"date": "2022-07-18", "close": 86.75, "volume": 58074.0}, {"date": "2022-07-19", "close": 90.07, "volume": 68299.0}, {"date": "2022-07-20", "close": 90.55, "volume": 109090.0}, {"date": "2022-07-21", "close": 91.99, "volume": 65740.0}, {"date": "2022-07-22", "close": 91.48, "volume": 64167.0}, {"date": "2022-07-25", "close": 90.7, "volume": 92693.0}, {"date": "2022-07-26", "close": 91.86, "volume": 64874.0}, {"date": "2022-07-27", "close": 93.64, "volume": 62873.0}, {"date": "2022-07-28", "close": 96.16, "volume": 110035.0}, {"date": "2022-07-29", "close": 95.23, "volume": 56444.0}, {"date": "2022-08-01", "close": 96.73, "volume": 90204.0}, {"date": "2022-08-02", "close": 95.21, "volume": 94063.0}, {"date": "2022-08-03", "close": 95.24, "volume": 62866.0}, {"date": "2022-08-04", "close": 94.64, "volume": 61165.0}, {"date": "2022-08-05", "close": 95.05, "volume": 58657.0}, {"date": "2022-08-08", "close": 95.32, "volume": 67650.0}, {"date": "2022-08-09", "close": 94.99, "volume": 76544.0}, {"date": "2022-08-10", "close": 97.27, "volume": 108029.0}, {"date": "2022-08-11", "close": 98.37, "volume": 82044.0}, {"date": "2022-08-12", "close": 98.81, "volume": 120725.0}, {"date": "2022-08-15", "close": 99.93, "volume": 60779.0}, {"date": "2022-08-16", "close": 98.11, "volume": 58154.0}, {"date": "2022-08-17", "close": 99.3, "volume": 53587.0}, {"date": "2022-08-18", "close": 99.27, "volume": 54038.0}, {"date": "2022-08-19", "close": 97.38, "volume": 63669.0}, {"date": "2022-08-22", "close": 95.47, "volume": 68919.0}, {"date": "2022-08-23", "close": 97.24, "volume": 148372.0}, {"date": "2022-08-24", "close": 98.98, "volume": 124669.0}, {"date": "2022-08-25", "close": 98.43, "volume": 76571.0}, {"date": "2022-08-26", "close": 96.0, "volume": 51272.0}, {"date": "2022-08-29", "close": 95.7, "volume": 45739.0}, {"date": "2022-08-30", "close": 93.74, "volume": 50581.0}, {"date": "2022-08-31", "close": 92.94, "volume": 68881.0}, {"date": "2022-09-01", "close": 91.02, "volume": 56590.0}, {"date": "2022-09-02", "close": 90.81, "volume": 42418.0}, {"date": "2022-09-06", "close": 89.11, "volume": 59409.0}, {"date": "2022-09-07", "close": 90.7, "volume": 91821.0}, {"date": "2022-09-08", "close": 91.12, "volume": 49329.0}, {"date": "2022-09-09", "close": 92.01, "volume": 49592.0}, {"date": "2022-09-12", "close": 92.61, "volume": 68764.0}, {"date": "2022-09-13", "close": 88.48, "volume": 77130.0}, {"date": "2022-09-14", "close": 88.09, "volume": 62556.0}, {"date": "2022-09-15", "close": 88.63, "volume": 75265.0}, {"date": "2022-09-16", "close": 89.11, "volume": 253508.0}, {"date": "2022-09-19", "close": 90.04, "volume": 69887.0}, {"date": "2022-09-20", "close": 89.22, "volume": 59227.0}, {"date": "2022-09-21", "close": 88.82, "volume": 57433.0}, {"date": "2022-09-22", "close": 87.38, "volume": 50582.0}, {"date": "2022-09-23", "close": 85.87, "volume": 119917.0}, {"date": "2022-09-26", "close": 84.97, "volume": 76800.0}, {"date": "2022-09-27", "close": 85.12, "volume": 98677.0}, {"date": "2022-09-28", "close": 87.29, "volume": 69211.0}, {"date": "2022-09-29", "close": 85.42, "volume": 70908.0}, {"date": "2022-09-30", "close": 84.73, "volume": 148895.0}, {"date": "2022-10-03", "close": 87.16, "volume": 61189.0}, {"date": "2022-10-04", "close": 90.24, "volume": 67740.0}, {"date": "2022-10-05", "close": 89.05, "volume": 50247.0}, {"date": "2022-10-06", "close": 88.05, "volume": 73847.0}, {"date": "2022-10-07", "close": 85.27, "volume": 86350.0}, {"date": "2022-10-10", "close": 86.23, "volume": 68142.0}, {"date": "2022-10-11", "close": 86.15, "volume": 75526.0}, {"date": "2022-10-12", "close": 84.33, "volume": 81845.0}, {"date": "2022-10-13", "close": 87.83, "volume": 87184.0}, {"date": "2022-10-14", "close": 85.1, "volume": 55453.0}, {"date": "2022-10-17", "close": 87.76, "volume": 150221.0}, {"date": "2022-10-18", "close": 90.29, "volume": 117859.0}, {"date": "2022-10-19", "close": 89.82, "volume": 84924.0}, {"date": "2022-10-20", "close": 88.41, "volume": 76744.0}, {"date": "2022-10-21", "close": 88.17, "volume": 189732.0}, {"date": "2022-10-24", "close": 89.92, "volume": 114433.0}, {"date": "2022-10-25", "close": 91.49, "volume": 136014.0}, {"date": "2022-10-26", "close": 91.75, "volume": 84917.0}, {"date": "2022-10-27", "close": 80.28, "volume": 286774.0}, {"date": "2022-10-28", "close": 86.97, "volume": 294758.0}, {"date": "2022-10-31", "close": 87.51, "volume": 107276.0}, {"date": "2022-11-01", "close": 89.78, "volume": 134987.0}, {"date": "2022-11-02", "close": 90.0, "volume": 147659.0}, {"date": "2022-11-03", "close": 91.0, "volume": 208845.0}, {"date": "2022-11-04", "close": 91.88, "volume": 83792.0}, {"date": "2022-11-07", "close": 92.03, "volume": 122348.0}, {"date": "2022-11-08", "close": 90.16, "volume": 103700.0}, {"date": "2022-11-09", "close": 89.62, "volume": 109866.0}, {"date": "2022-11-10", "close": 95.95, "volume": 178467.0}, {"date": "2022-11-11", "close": 95.97, "volume": 73585.0}, {"date": "2022-11-14", "close": 93.77, "volume": 70293.0}, {"date": "2022-11-15", "close": 93.43, "volume": 53267.0}, {"date": "2022-11-16", "close": 94.21, "volume": 56543.0}, {"date": "2022-11-17", "close": 95.51, "volume": 59167.0}, {"date": "2022-11-18", "close": 97.14, "volume": 85388.0}, {"date": "2022-11-21", "close": 96.63, "volume": 48182.0}, {"date": "2022-11-22", "close": 95.72, "volume": 57703.0}, {"date": "2022-11-23", "close": 96.85, "volume": 62382.0}, {"date": "2022-11-25", "close": 97.47, "volume": 23675.0}, {"date": "2022-11-28", "close": 93.98, "volume": 50454.0}, {"date": "2022-11-29", "close": 92.2, "volume": 68175.0}, {"date": "2022-11-30", "close": 95.53, "volume": 169263.0}, {"date": "2022-12-01", "close": 95.66, "volume": 70333.0}, {"date": "2022-12-02", "close": 95.08, "volume": 88893.0}, {"date": "2022-12-05", "close": 92.35, "volume": 83819.0}, {"date": "2022-12-06", "close": 91.73, "volume": 58962.0}, {"date": "2022-12-07", "close": 91.87, "volume": 83706.0}, {"date": "2022-12-08", "close": 92.06, "volume": 58097.0}, {"date": "2022-12-09", "close": 91.58, "volume": 63162.0}, {"date": "2022-12-12", "close": 91.6, "volume": 52177.0}, {"date": "2022-12-13", "close": 92.36, "volume": 69593.0}, {"date": "2022-12-14", "close": 91.31, "volume": 89765.0}, {"date": "2022-12-15", "close": 87.29, "volume": 99137.0}, {"date": "2022-12-16", "close": 86.4, "volume": 486269.0}, {"date": "2022-12-19", "close": 86.5, "volume": 97694.0}, {"date": "2022-12-20", "close": 87.79, "volume": 92415.0}, {"date": "2022-12-21", "close": 88.7, "volume": 70110.0}, {"date": "2022-12-22", "close": 89.01, "volume": 65714.0}, {"date": "2022-12-23", "close": 90.25, "volume": 41844.0}, {"date": "2022-12-27", "close": 90.36, "volume": 46705.0}, {"date": "2022-12-28", "close": 90.32, "volume": 49298.0}, {"date": "2022-12-29", "close": 92.19, "volume": 75345.0}, {"date": "2022-12-30", "close": 92.07, "volume": 68064.0}, {"date": "2023-01-03", "close": 92.06, "volume": 65869.0}, {"date": "2023-01-04", "close": 92.81, "volume": 85937.0}, {"date": "2023-01-05", "close": 93.87, "volume": 67533.0}, {"date": "2023-01-06", "close": 96.3, "volume": 79148.0}, {"date": "2023-01-09", "close": 97.0, "volume": 71508.0}, {"date": "2023-01-10", "close": 97.22, "volume": 78580.0}, {"date": "2023-01-11", "close": 98.24, "volume": 104514.0}, {"date": "2023-01-12", "close": 100.39, "volume": 58783.0}, {"date": "2023-01-13", "close": 100.89, "volume": 69682.0}, {"date": "2023-01-17", "close": 96.11, "volume": 93806.0}, {"date": "2023-01-18", "close": 95.94, "volume": 70560.0}, {"date": "2023-01-19", "close": 95.53, "volume": 95848.0}, {"date": "2023-01-20", "close": 97.34, "volume": 75537.0}, {"date": "2023-01-23", "close": 96.64, "volume": 57478.0}, {"date": "2023-01-24", "close": 97.14, "volume": 49091.0}, {"date": "2023-01-25", "close": 97.36, "volume": 31118.0}, {"date": "2023-01-26", "close": 97.6, "volume": 55953.0}, {"date": "2023-01-27", "close": 97.28, "volume": 30227.0}, {"date": "2023-01-30", "close": 96.25, "volume": 51603.0}, {"date": "2023-01-31", "close": 99.06, "volume": 116311.0}, {"date": "2023-02-01", "close": 99.26, "volume": 78039.0}, {"date": "2023-02-02", "close": 100.28, "volume": 84028.0}, {"date": "2023-02-03", "close": 100.14, "volume": 81094.0}, {"date": "2023-02-06", "close": 99.55, "volume": 51313.0}, {"date": "2023-02-07", "close": 100.0, "volume": 75964.0}, {"date": "2023-02-08", "close": 97.36, "volume": 48359.0}, {"date": "2023-02-09", "close": 95.69, "volume": 97153.0}, {"date": "2023-02-10", "close": 96.57, "volume": 95068.0}, {"date": "2023-02-13", "close": 98.86, "volume": 51961.0}, {"date": "2023-02-14", "close": 98.69, "volume": 58531.0}, {"date": "2023-02-15", "close": 99.77, "volume": 44337.0}, {"date": "2023-02-16", "close": 99.33, "volume": 39623.0}, {"date": "2023-02-17", "close": 100.14, "volume": 79405.0}, {"date": "2023-02-21", "close": 97.17, "volume": 70241.0}, {"date": "2023-02-22", "close": 97.98, "volume": 104009.0}, {"date": "2023-02-23", "close": 112.18, "volume": 259406.0}, {"date": "2023-02-24", "close": 119.63, "volume": 270060.0}, {"date": "2023-02-27", "close": 118.55, "volume": 197072.0}, {"date": "2023-02-28", "close": 120.61, "volume": 244483.0}, {"date": "2023-03-01", "close": 121.69, "volume": 95336.0}, {"date": "2023-03-02", "close": 121.84, "volume": 81355.0}, {"date": "2023-03-03", "close": 123.07, "volume": 189178.0}, {"date": "2023-03-06", "close": 121.38, "volume": 197463.0}, {"date": "2023-03-07", "close": 121.68, "volume": 110523.0}, {"date": "2023-03-08", "close": 122.46, "volume": 113817.0}, {"date": "2023-03-09", "close": 122.49, "volume": 151493.0}, {"date": "2023-03-10", "close": 120.06, "volume": 196759.0}, {"date": "2023-03-13", "close": 119.5, "volume": 148151.0}, {"date": "2023-03-14", "close": 122.91, "volume": 119508.0}, {"date": "2023-03-15", "close": 118.53, "volume": 138214.0}, {"date": "2023-03-16", "close": 122.23, "volume": 144567.0}, {"date": "2023-03-17", "close": 118.72, "volume": 365226.0}, {"date": "2023-03-20", "close": 120.08, "volume": 110110.0}, {"date": "2023-03-21", "close": 120.5, "volume": 155475.0}, {"date": "2023-03-22", "close": 117.47, "volume": 118960.0}, {"date": "2023-03-23", "close": 116.47, "volume": 79527.0}, {"date": "2023-03-24", "close": 119.9, "volume": 92691.0}, {"date": "2023-03-27", "close": 119.33, "volume": 98183.0}, {"date": "2023-03-28", "close": 120.48, "volume": 159068.0}, {"date": "2023-03-29", "close": 121.94, "volume": 94784.0}, {"date": "2023-03-30", "close": 121.4, "volume": 205363.0}, {"date": "2023-03-31", "close": 126.01, "volume": 187687.0}, {"date": "2023-04-03", "close": 129.79, "volume": 236639.0}, {"date": "2023-04-04", "close": 123.33, "volume": 216175.0}, {"date": "2023-04-05", "close": 123.13, "volume": 202417.0}, {"date": "2023-04-06", "close": 122.7, "volume": 127786.0}, {"date": "2023-04-10", "close": 123.88, "volume": 154735.0}, {"date": "2023-04-11", "close": 123.74, "volume": 95486.0}, {"date": "2023-04-12", "close": 122.12, "volume": 109159.0}, {"date": "2023-04-13", "close": 123.31, "volume": 106349.0}, {"date": "2023-04-14", "close": 123.3, "volume": 86869.0}, {"date": "2023-04-17", "close": 124.03, "volume": 111430.0}, {"date": "2023-04-18", "close": 123.04, "volume": 80565.0}, {"date": "2023-04-19", "close": 123.73, "volume": 91224.0}, {"date": "2023-04-20", "close": 125.29, "volume": 82445.0}, {"date": "2023-04-21", "close": 123.5, "volume": 134483.0}, {"date": "2023-04-24", "close": 122.55, "volume": 107614.0}, {"date": "2023-04-25", "close": 120.18, "volume": 420888.0}, {"date": "2023-04-26", "close": 117.93, "volume": 161398.0}, {"date": "2023-04-27", "close": 126.93, "volume": 239639.0}, {"date": "2023-04-28", "close": 127.99, "volume": 211229.0}, {"date": "2023-05-01", "close": 127.56, "volume": 128272.0}, {"date": "2023-05-02", "close": 129.34, "volume": 177130.0}, {"date": "2023-05-03", "close": 132.52, "volume": 159040.0}, {"date": "2023-05-04", "close": 133.87, "volume": 156328.0}, {"date": "2023-05-05", "close": 135.88, "volume": 262984.0}, {"date": "2023-05-08", "close": 133.66, "volume": 104252.0}, {"date": "2023-05-09", "close": 134.25, "volume": 60716.0}, {"date": "2023-05-10", "close": 134.54, "volume": 75685.0}, {"date": "2023-05-11", "close": 134.27, "volume": 116986.0}, {"date": "2023-05-12", "close": 134.04, "volume": 61167.0}, {"date": "2023-05-15", "close": 134.25, "volume": 61634.0}, {"date": "2023-05-16", "close": 131.77, "volume": 78918.0}, {"date": "2023-05-17", "close": 131.48, "volume": 122565.0}, {"date": "2023-05-18", "close": 133.13, "volume": 90027.0}, {"date": "2023-05-19", "close": 134.35, "volume": 111545.0}, {"date": "2023-05-22", "close": 133.9, "volume": 60936.0}, {"date": "2023-05-23", "close": 131.96, "volume": 62935.0}, {"date": "2023-05-24", "close": 128.97, "volume": 80147.0}, {"date": "2023-05-25", "close": 130.37, "volume": 78588.0}, {"date": "2023-05-26", "close": 131.28, "volume": 58214.0}, {"date": "2023-05-30", "close": 130.36, "volume": 71918.0}, {"date": "2023-05-31", "close": 127.5, "volume": 108410.0}, {"date": "2023-06-01", "close": 127.83, "volume": 141440.0}, {"date": "2023-06-02", "close": 134.29, "volume": 93706.0}, {"date": "2023-06-05", "close": 132.61, "volume": 81112.0}, {"date": "2023-06-06", "close": 136.55, "volume": 79031.0}, {"date": "2023-06-07", "close": 139.81, "volume": 123063.0}, {"date": "2023-06-08", "close": 137.69, "volume": 89210.0}, {"date": "2023-06-09", "close": 136.78, "volume": 47921.0}, {"date": "2023-06-12", "close": 135.25, "volume": 70590.0}, {"date": "2023-06-13", "close": 135.11, "volume": 92631.0}, {"date": "2023-06-14", "close": 133.7, "volume": 86331.0}, {"date": "2023-06-15", "close": 134.79, "volume": 120746.0}, {"date": "2023-06-16", "close": 133.1, "volume": 235787.0}, {"date": "2023-06-20", "close": 131.88, "volume": 69688.0}, {"date": "2023-06-21", "close": 136.55, "volume": 97249.0}, {"date": "2023-06-22", "close": 135.22, "volume": 94562.0}, {"date": "2023-06-23", "close": 132.99, "volume": 109998.0}, {"date": "2023-06-26", "close": 134.63, "volume": 70628.0}, {"date": "2023-06-27", "close": 136.0, "volume": 76449.0}, {"date": "2023-06-28", "close": 134.65, "volume": 71754.0}, {"date": "2023-06-29", "close": 136.5, "volume": 59496.0}, {"date": "2023-06-30", "close": 138.34, "volume": 73345.0}, {"date": "2023-07-03", "close": 138.25, "volume": 33568.0}, {"date": "2023-07-05", "close": 135.69, "volume": 67151.0}, {"date": "2023-07-06", "close": 135.03, "volume": 64285.0}, {"date": "2023-07-07", "close": 136.03, "volume": 78850.0}, {"date": "2023-07-10", "close": 138.3, "volume": 65875.0}, {"date": "2023-07-11", "close": 140.78, "volume": 107505.0}, {"date": "2023-07-12", "close": 141.84, "volume": 76580.0}, {"date": "2023-07-13", "close": 143.82, "volume": 79753.0}, {"date": "2023-07-14", "close": 144.55, "volume": 66936.0}, {"date": "2023-07-17", "close": 146.12, "volume": 116087.0}, {"date": "2023-07-18", "close": 151.61, "volume": 201734.0}, {"date": "2023-07-19", "close": 150.83, "volume": 126236.0}, {"date": "2023-07-20", "close": 150.51, "volume": 102866.0}, {"date": "2023-07-21", "close": 149.26, "volume": 83933.0}, {"date": "2023-07-24", "close": 149.37, "volume": 67095.0}, {"date": "2023-07-25", "close": 149.9, "volume": 74489.0}, {"date": "2023-07-26", "close": 148.2, "volume": 153261.0}, {"date": "2023-07-27", "close": 144.14, "volume": 208821.0}, {"date": "2023-07-28", "close": 144.51, "volume": 119251.0}, {"date": "2023-07-31", "close": 142.56, "volume": 152316.0}, {"date": "2023-08-01", "close": 144.74, "volume": 93500.0}, {"date": "2023-08-02", "close": 143.85, "volume": 178030.0}, {"date": "2023-08-03", "close": 143.53, "volume": 126442.0}, {"date": "2023-08-04", "close": 141.34, "volume": 79441.0}, {"date": "2023-08-07", "close": 143.08, "volume": 114635.0}, {"date": "2023-08-08", "close": 143.07, "volume": 80080.0}, {"date": "2023-08-09", "close": 142.88, "volume": 84953.0}, {"date": "2023-08-10", "close": 141.42, "volume": 72869.0}, {"date": "2023-08-11", "close": 142.74, "volume": 73281.0}, {"date": "2023-08-14", "close": 145.44, "volume": 77524.0}, {"date": "2023-08-15", "close": 145.79, "volume": 58447.0}, {"date": "2023-08-16", "close": 142.2, "volume": 66803.0}, {"date": "2023-08-17", "close": 139.55, "volume": 107063.0}, {"date": "2023-08-18", "close": 141.84, "volume": 71251.0}, {"date": "2023-08-21", "close": 139.45, "volume": 59278.0}, {"date": "2023-08-22", "close": 142.1, "volume": 53314.0}, {"date": "2023-08-23", "close": 142.73, "volume": 90165.0}, {"date": "2023-08-24", "close": 140.98, "volume": 86375.0}, {"date": "2023-08-25", "close": 140.96, "volume": 121845.0}, {"date": "2023-08-28", "close": 141.17, "volume": 71787.0}, {"date": "2023-08-29", "close": 142.83, "volume": 54370.0}, {"date": "2023-08-30", "close": 142.86, "volume": 72079.0}, {"date": "2023-08-31", "close": 142.07, "volume": 102704.0}, {"date": "2023-09-01", "close": 142.46, "volume": 74897.0}, {"date": "2023-09-05", "close": 135.79, "volume": 167837.0}, {"date": "2023-09-06", "close": 137.35, "volume": 90983.0}, {"date": "2023-09-07", "close": 137.51, "volume": 108401.0}, {"date": "2023-09-08", "close": 138.59, "volume": 94144.0}, {"date": "2023-09-11", "close": 137.71, "volume": 81113.0}, {"date": "2023-09-12", "close": 137.78, "volume": 57091.0}, {"date": "2023-09-13", "close": 137.51, "volume": 107496.0}, {"date": "2023-09-14", "close": 138.75, "volume": 62131.0}, {"date": "2023-09-15", "close": 137.84, "volume": 301856.0}, {"date": "2023-09-18", "close": 138.78, "volume": 82393.0}, {"date": "2023-09-19", "close": 138.61, "volume": 67517.0}, {"date": "2023-09-20", "close": 138.21, "volume": 47693.0}, {"date": "2023-09-21", "close": 136.49, "volume": 143443.0}, {"date": "2023-09-22", "close": 135.47, "volume": 90310.0}, {"date": "2023-09-25", "close": 136.97, "volume": 85511.0}, {"date": "2023-09-26", "close": 136.47, "volume": 124474.0}, {"date": "2023-09-27", "close": 138.95, "volume": 55263.0}, {"date": "2023-09-28", "close": 136.19, "volume": 130116.0}, {"date": "2023-09-29", "close": 134.76, "volume": 151959.0}, {"date": "2023-10-02", "close": 128.17, "volume": 184184.0}, {"date": "2023-10-03", "close": 125.53, "volume": 166662.0}, {"date": "2023-10-04", "close": 127.0, "volume": 148470.0}, {"date": "2023-10-05", "close": 127.37, "volume": 100187.0}, {"date": "2023-10-06", "close": 130.97, "volume": 140927.0}, {"date": "2023-10-09", "close": 129.2, "volume": 70109.0}, {"date": "2023-10-10", "close": 132.16, "volume": 82563.0}, {"date": "2023-10-11", "close": 132.26, "volume": 56505.0}, {"date": "2023-10-12", "close": 132.1, "volume": 100924.0}, {"date": "2023-10-13", "close": 129.98, "volume": 123154.0}, {"date": "2023-10-16", "close": 131.43, "volume": 121974.0}, {"date": "2023-10-17", "close": 137.77, "volume": 166554.0}, {"date": "2023-10-18", "close": 137.25, "volume": 268382.0}, {"date": "2023-10-19", "close": 129.28, "volume": 322325.0}, {"date": "2023-10-20", "close": 126.99, "volume": 139553.0}, {"date": "2023-10-23", "close": 124.97, "volume": 138855.0}, {"date": "2023-10-24", "close": 122.99, "volume": 165552.0}, {"date": "2023-10-25", "close": 123.22, "volume": 158094.0}, {"date": "2023-10-26", "close": 117.77, "volume": 379136.0}, {"date": "2023-10-27", "close": 111.85, "volume": 176224.0}, {"date": "2023-10-30", "close": 113.39, "volume": 108584.0}, {"date": "2023-10-31", "close": 115.83, "volume": 98269.0}, {"date": "2023-11-01", "close": 113.36, "volume": 216471.0}, {"date": "2023-11-02", "close": 118.93, "volume": 123326.0}, {"date": "2023-11-03", "close": 117.02, "volume": 127725.0}, {"date": "2023-11-06", "close": 115.59, "volume": 74759.0}, {"date": "2023-11-07", "close": 114.63, "volume": 85373.0}, {"date": "2023-11-08", "close": 114.59, "volume": 227481.0}, {"date": "2023-11-09", "close": 113.93, "volume": 107197.0}, {"date": "2023-11-10", "close": 115.34, "volume": 121970.0}, {"date": "2023-11-13", "close": 115.04, "volume": 115671.0}, {"date": "2023-11-14", "close": 121.21, "volume": 131149.0}, {"date": "2023-11-15", "close": 121.07, "volume": 133491.0}, {"date": "2023-11-16", "close": 119.8, "volume": 80615.0}, {"date": "2023-11-17", "close": 122.28, "volume": 100841.0}, {"date": "2023-11-20", "close": 122.73, "volume": 71418.0}, {"date": "2023-11-21", "close": 121.89, "volume": 58518.0}, {"date": "2023-11-22", "close": 127.15, "volume": 161982.0}, {"date": "2023-11-24", "close": 128.21, "volume": 39280.0}, {"date": "2023-11-27", "close": 127.43, "volume": 106609.0}, {"date": "2023-11-28", "close": 123.67, "volume": 112909.0}, {"date": "2023-11-29", "close": 124.44, "volume": 73734.0}, {"date": "2023-11-30", "close": 124.42, "volume": 87487.0}, {"date": "2023-12-01", "close": 127.85, "volume": 76064.0}, {"date": "2023-12-04", "close": 128.92, "volume": 77401.0}, {"date": "2023-12-05", "close": 128.91, "volume": 83922.0}, {"date": "2023-12-06", "close": 127.73, "volume": 80597.0}, {"date": "2023-12-07", "close": 130.0, "volume": 99048.0}, {"date": "2023-12-08", "close": 133.9, "volume": 113010.0}, {"date": "2023-12-11", "close": 136.18, "volume": 118318.0}, {"date": "2023-12-12", "close": 139.68, "volume": 149350.0}, {"date": "2023-12-13", "close": 143.2, "volume": 142628.0}, {"date": "2023-12-14", "close": 146.88, "volume": 108064.0}, {"date": "2023-12-15", "close": 149.27, "volume": 487886.0}, {"date": "2023-12-18", "close": 146.61, "volume": 111657.0}, {"date": "2023-12-19", "close": 151.08, "volume": 147853.0}, {"date": "2023-12-20", "close": 146.22, "volume": 103291.0}, {"date": "2023-12-21", "close": 145.4, "volume": 97401.0}, {"date": "2023-12-22", "close": 144.99, "volume": 78706.0}, {"date": "2023-12-26", "close": 145.95, "volume": 70558.0}, {"date": "2023-12-27", "close": 144.65, "volume": 72600.0}, {"date": "2023-12-28", "close": 144.52, "volume": 81962.0}, {"date": "2023-12-29", "close": 144.63, "volume": 82627.0}, {"date": "2024-01-02", "close": 142.7, "volume": 86100.0}, {"date": "2024-01-03", "close": 141.0, "volume": 101636.0}, {"date": "2024-01-04", "close": 141.35, "volume": 86901.0}, {"date": "2024-01-05", "close": 139.23, "volume": 138236.0}, {"date": "2024-01-08", "close": 140.82, "volume": 97882.0}, {"date": "2024-01-09", "close": 136.84, "volume": 102689.0}, {"date": "2024-01-10", "close": 136.96, "volume": 137078.0}, {"date": "2024-01-11", "close": 136.22, "volume": 143067.0}, {"date": "2024-01-12", "close": 139.0, "volume": 105111.0}, {"date": "2024-01-16", "close": 143.0, "volume": 231546.0}, {"date": "2024-01-17", "close": 142.1, "volume": 178664.0}, {"date": "2024-01-18", "close": 140.19, "volume": 149035.0}, {"date": "2024-01-19", "close": 141.04, "volume": 105464.0}, {"date": "2024-01-22", "close": 142.54, "volume": 95021.0}, {"date": "2024-01-23", "close": 137.8, "volume": 183348.0}, {"date": "2024-01-24", "close": 140.39, "volume": 218097.0}, {"date": "2024-01-25", "close": 142.12, "volume": 178310.0}, {"date": "2024-01-26", "close": 146.25, "volume": 116988.0}, {"date": "2024-01-29", "close": 148.38, "volume": 93843.0}, {"date": "2024-01-30", "close": 148.66, "volume": 143217.0}, {"date": "2024-01-31", "close": 143.85, "volume": 138795.0}, {"date": "2024-02-01", "close": 148.52, "volume": 114277.0}, {"date": "2024-02-02", "close": 151.34, "volume": 68170.0}, {"date": "2024-02-05", "close": 147.69, "volume": 98645.0}, {"date": "2024-02-06", "close": 149.12, "volume": 52282.0}, {"date": "2024-02-07", "close": 151.13, "volume": 48790.0}, {"date": "2024-02-08", "close": 154.03, "volume": 86923.0}, {"date": "2024-02-09", "close": 157.5, "volume": 96415.0}, {"date": "2024-02-12", "close": 158.48, "volume": 78844.0}, {"date": "2024-02-13", "close": 149.95, "volume": 136087.0}, {"date": "2024-02-14", "close": 154.68, "volume": 137495.0}, {"date": "2024-02-15", "close": 158.25, "volume": 153806.0}, {"date": "2024-02-16", "close": 154.12, "volume": 61593.0}, {"date": "2024-02-20", "close": 154.55, "volume": 109630.0}, {"date": "2024-02-21", "close": 156.12, "volume": 129417.0}, {"date": "2024-02-22", "close": 160.75, "volume": 184559.0}, {"date": "2024-02-23", "close": 163.66, "volume": 116330.0}, {"date": "2024-02-26", "close": 163.87, "volume": 156993.0}, {"date": "2024-02-27", "close": 167.26, "volume": 144420.0}, {"date": "2024-02-28", "close": 172.35, "volume": 443909.0}, {"date": "2024-02-29", "close": 162.46, "volume": 471378.0}, {"date": "2024-03-01", "close": 166.28, "volume": 170903.0}, {"date": "2024-03-04", "close": 168.39, "volume": 147342.0}, {"date": "2024-03-05", "close": 160.21, "volume": 140394.0}, {"date": "2024-03-06", "close": 161.5, "volume": 138630.0}, {"date": "2024-03-07", "close": 161.46, "volume": 110298.0}, {"date": "2024-03-08", "close": 162.06, "volume": 95113.0}, {"date": "2024-03-11", "close": 157.9, "volume": 94941.0}, {"date": "2024-03-12", "close": 156.34, "volume": 204801.0}, {"date": "2024-03-13", "close": 156.0, "volume": 142433.0}, {"date": "2024-03-14", "close": 153.37, "volume": 108400.0}, {"date": "2024-03-15", "close": 157.19, "volume": 292899.0}, {"date": "2024-03-18", "close": 155.23, "volume": 91386.0}, {"date": "2024-03-19", "close": 160.54, "volume": 160533.0}, {"date": "2024-03-20", "close": 164.39, "volume": 143155.0}, {"date": "2024-03-21", "close": 169.75, "volume": 116756.0}, {"date": "2024-03-22", "close": 172.52, "volume": 123928.0}, {"date": "2024-03-25", "close": 167.72, "volume": 75340.0}, {"date": "2024-03-26", "close": 166.99, "volume": 140259.0}, {"date": "2024-03-27", "close": 175.25, "volume": 169505.0}, {"date": "2024-03-28", "close": 176.75, "volume": 169392.0}, {"date": "2024-04-01", "close": 175.56, "volume": 105461.0}, {"date": "2024-04-02", "close": 170.49, "volume": 140722.0}, {"date": "2024-04-03", "close": 174.9, "volume": 105521.0}, {"date": "2024-04-04", "close": 173.33, "volume": 94807.0}, {"date": "2024-04-05", "close": 178.21, "volume": 71435.0}, {"date": "2024-04-08", "close": 177.0, "volume": 120204.0}, {"date": "2024-04-09", "close": 173.11, "volume": 113289.0}, {"date": "2024-04-10", "close": 168.43, "volume": 159180.0}, {"date": "2024-04-11", "close": 171.17, "volume": 73952.0}, {"date": "2024-04-12", "close": 169.36, "volume": 194511.0}, {"date": "2024-04-15", "close": 166.71, "volume": 62296.0}, {"date": "2024-04-16", "close": 164.63, "volume": 129073.0}, {"date": "2024-04-17", "close": 160.87, "volume": 112873.0}, {"date": "2024-04-18", "close": 158.83, "volume": 82873.0}, {"date": "2024-04-19", "close": 158.71, "volume": 80834.0}, {"date": "2024-04-22", "close": 159.84, "volume": 83026.0}, {"date": "2024-04-23", "close": 164.38, "volume": 128917.0}, {"date": "2024-04-24", "close": 164.6, "volume": 92197.0}, {"date": "2024-04-25", "close": 166.06, "volume": 124189.0}, {"date": "2024-04-26", "close": 168.16, "volume": 123760.0}, {"date": "2024-04-29", "close": 170.7, "volume": 91481.0}, {"date": "2024-04-30", "close": 166.25, "volume": 161787.0}, {"date": "2024-05-01", "close": 164.82, "volume": 138637.0}, {"date": "2024-05-02", "close": 151.99, "volume": 434305.0}, {"date": "2024-05-03", "close": 143.92, "volume": 250094.0}, {"date": "2024-05-06", "close": 152.42, "volume": 156638.0}, {"date": "2024-05-07", "close": 153.59, "volume": 183508.0}, {"date": "2024-05-08", "close": 155.65, "volume": 108288.0}, {"date": "2024-05-09", "close": 156.65, "volume": 87964.0}, {"date": "2024-05-10", "close": 160.7, "volume": 94138.0}, {"date": "2024-05-13", "close": 153.48, "volume": 98548.0}, {"date": "2024-05-14", "close": 152.89, "volume": 59996.0}, {"date": "2024-05-15", "close": 154.6, "volume": 106233.0}, {"date": "2024-05-16", "close": 151.82, "volume": 83378.0}, {"date": "2024-05-17", "close": 154.82, "volume": 85953.0}, {"date": "2024-05-20", "close": 154.85, "volume": 61634.0}, {"date": "2024-05-21", "close": 157.84, "volume": 46512.0}, {"date": "2024-05-22", "close": 157.62, "volume": 117121.0}, {"date": "2024-05-23", "close": 154.67, "volume": 66072.0}, {"date": "2024-05-24", "close": 159.32, "volume": 44295.0}, {"date": "2024-05-28", "close": 156.93, "volume": 51587.0}, {"date": "2024-05-29", "close": 157.21, "volume": 66097.0}, {"date": "2024-05-30", "close": 157.71, "volume": 50093.0}, {"date": "2024-05-31", "close": 155.06, "volume": 63912.0}, {"date": "2024-06-03", "close": 153.53, "volume": 69215.0}, {"date": "2024-06-04", "close": 149.26, "volume": 135420.0}, {"date": "2024-06-05", "close": 152.63, "volume": 107959.0}, {"date": "2024-06-06", "close": 150.87, "volume": 92678.0}, {"date": "2024-06-07", "close": 147.89, "volume": 60597.0}, {"date": "2024-06-10", "close": 147.75, "volume": 83135.0}, {"date": "2024-06-11", "close": 145.77, "volume": 92578.0}, {"date": "2024-06-12", "close": 146.63, "volume": 160708.0}, {"date": "2024-06-13", "close": 142.62, "volume": 143448.0}, {"date": "2024-06-14", "close": 139.06, "volume": 206492.0}, {"date": "2024-06-17", "close": 140.07, "volume": 125388.0}, {"date": "2024-06-18", "close": 139.78, "volume": 190612.0}, {"date": "2024-06-20", "close": 138.52, "volume": 152131.0}, {"date": "2024-06-21", "close": 140.12, "volume": 270635.0}, {"date": "2024-06-24", "close": 139.85, "volume": 126724.0}, {"date": "2024-06-25", "close": 138.86, "volume": 149587.0}, {"date": "2024-06-26", "close": 135.9, "volume": 182093.0}, {"date": "2024-06-27", "close": 138.27, "volume": 127981.0}, {"date": "2024-06-28", "close": 135.71, "volume": 362858.0}, {"date": "2024-07-01", "close": 132.9, "volume": 181832.0}, {"date": "2024-07-02", "close": 132.55, "volume": 143302.0}, {"date": "2024-07-03", "close": 135.43, "volume": 152448.0}, {"date": "2024-07-05", "close": 132.58, "volume": 123182.0}, {"date": "2024-07-08", "close": 133.82, "volume": 192331.0}, {"date": "2024-07-09", "close": 132.6, "volume": 183822.0}, {"date": "2024-07-10", "close": 136.35, "volume": 238582.0}, {"date": "2024-07-11", "close": 142.8, "volume": 201975.0}, {"date": "2024-07-12", "close": 145.96, "volume": 117943.0}, {"date": "2024-07-15", "close": 146.13, "volume": 93913.0}, {"date": "2024-07-16", "close": 147.85, "volume": 172050.0}, {"date": "2024-07-17", "close": 140.81, "volume": 141740.0}, {"date": "2024-07-18", "close": 142.48, "volume": 177794.0}, {"date": "2024-07-19", "close": 141.86, "volume": 120233.0}, {"date": "2024-07-22", "close": 145.77, "volume": 89655.0}, {"date": "2024-07-23", "close": 146.87, "volume": 145988.0}, {"date": "2024-07-24", "close": 141.21, "volume": 162958.0}, {"date": "2024-07-25", "close": 143.15, "volume": 207520.0}, {"date": "2024-07-26", "close": 150.09, "volume": 112492.0}, {"date": "2024-07-29", "close": 143.5, "volume": 170204.0}, {"date": "2024-07-30", "close": 139.0, "volume": 511415.0}, {"date": "2024-07-31", "close": 140.48, "volume": 944563.0}, {"date": "2024-08-01", "close": 109.0, "volume": 1493312.0}, {"date": "2024-08-02", "close": 99.5, "volume": 497449.0}, {"date": "2024-08-05", "close": 96.06, "volume": 501126.0}, {"date": "2024-08-06", "close": 98.9, "volume": 613825.0}, {"date": "2024-08-07", "close": 99.58, "volume": 287514.0}, {"date": "2024-08-08", "close": 103.68, "volume": 270146.0}, {"date": "2024-08-09", "close": 100.18, "volume": 211057.0}, {"date": "2024-08-12", "close": 99.7, "volume": 202139.0}, {"date": "2024-08-13", "close": 99.18, "volume": 132731.0}, {"date": "2024-08-14", "close": 99.99, "volume": 187725.0}, {"date": "2024-08-15", "close": 102.36, "volume": 322525.0}, {"date": "2024-08-16", "close": 101.6, "volume": 150227.0}, {"date": "2024-08-19", "close": 107.12, "volume": 197846.0}, {"date": "2024-08-20", "close": 104.04, "volume": 182258.0}, {"date": "2024-08-21", "close": 102.99, "volume": 165113.0}, {"date": "2024-08-22", "close": 102.4, "volume": 122949.0}, {"date": "2024-08-23", "close": 102.8, "volume": 193919.0}, {"date": "2024-08-26", "close": 103.52, "volume": 151674.0}, {"date": "2024-08-27", "close": 99.19, "volume": 152490.0}, {"date": "2024-08-28", "close": 99.73, "volume": 266485.0}, {"date": "2024-08-29", "close": 100.01, "volume": 253143.0}, {"date": "2024-08-30", "close": 100.8, "volume": 158625.0}, {"date": "2024-09-03", "close": 94.19, "volume": 200363.0}, {"date": "2024-09-04", "close": 91.49, "volume": 156078.0}, {"date": "2024-09-05", "close": 90.52, "volume": 186763.0}, {"date": "2024-09-06", "close": 88.59, "volume": 181416.0}, {"date": "2024-09-09", "close": 89.57, "volume": 398080.0}, {"date": "2024-09-10", "close": 89.93, "volume": 224165.0}, {"date": "2024-09-11", "close": 94.04, "volume": 273542.0}, {"date": "2024-09-12", "close": 94.53, "volume": 199292.0}, {"date": "2024-09-13", "close": 98.19, "volume": 145008.0}, {"date": "2024-09-16", "close": 98.96, "volume": 148456.0}, {"date": "2024-09-17", "close": 100.69, "volume": 192793.0}, {"date": "2024-09-18", "close": 97.88, "volume": 157613.0}, {"date": "2024-09-19", "close": 102.51, "volume": 139046.0}, {"date": "2024-09-20", "close": 101.66, "volume": 447301.0}, {"date": "2024-09-23", "close": 99.85, "volume": 223263.0}, {"date": "2024-09-24", "close": 98.75, "volume": 116704.0}, {"date": "2024-09-25", "close": 98.55, "volume": 167611.0}, {"date": "2024-09-26", "close": 101.72, "volume": 143736.0}, {"date": "2024-09-27", "close": 102.75, "volume": 144429.0}, {"date": "2024-09-30", "close": 102.23, "volume": 159968.0}, {"date": "2024-10-01", "close": 102.56, "volume": 147333.0}, {"date": "2024-10-02", "close": 103.98, "volume": 153400.0}, {"date": "2024-10-03", "close": 102.99, "volume": 157982.0}, {"date": "2024-10-04", "close": 104.23, "volume": 183330.0}, {"date": "2024-10-07", "close": 107.49, "volume": 125388.0}, {"date": "2024-10-08", "close": 110.66, "volume": 296951.0}, {"date": "2024-10-09", "close": 117.24, "volume": 442810.0}, {"date": "2024-10-10", "close": 117.16, "volume": 353356.0}, {"date": "2024-10-11", "close": 118.28, "volume": 185114.0}, {"date": "2024-10-14", "close": 119.02, "volume": 302945.0}, {"date": "2024-10-15", "close": 119.3, "volume": 311267.0}, {"date": "2024-10-16", "close": 123.43, "volume": 233945.0}, {"date": "2024-10-17", "close": 124.29, "volume": 186573.0}, {"date": "2024-10-18", "close": 123.75, "volume": 146052.0}, {"date": "2024-10-21", "close": 123.68, "volume": 159123.0}, {"date": "2024-10-22", "close": 119.3, "volume": 129955.0}, {"date": "2024-10-23", "close": 116.63, "volume": 144830.0}, {"date": "2024-10-24", "close": 115.85, "volume": 144767.0}, {"date": "2024-10-25", "close": 114.36, "volume": 142672.0}, {"date": "2024-10-28", "close": 116.76, "volume": 171143.0}, {"date": "2024-10-29", "close": 116.46, "volume": 153313.0}, {"date": "2024-10-30", "close": 115.33, "volume": 288290.0}, {"date": "2024-10-31", "close": 131.0, "volume": 793962.0}, {"date": "2024-11-01", "close": 130.09, "volume": 503444.0}, {"date": "2024-11-04", "close": 133.24, "volume": 364403.0}, {"date": "2024-11-05", "close": 138.28, "volume": 305193.0}, {"date": "2024-11-06", "close": 149.75, "volume": 588811.0}, {"date": "2024-11-07", "close": 145.23, "volume": 291796.0}, {"date": "2024-11-08", "close": 148.66, "volume": 186143.0}, {"date": "2024-11-11", "close": 150.78, "volume": 188398.0}, {"date": "2024-11-12", "close": 148.3, "volume": 188518.0}, {"date": "2024-11-13", "close": 148.57, "volume": 198311.0}, {"date": "2024-11-14", "close": 150.34, "volume": 206650.0}, {"date": "2024-11-15", "close": 146.81, "volume": 204884.0}, {"date": "2024-11-18", "close": 140.95, "volume": 209326.0}, {"date": "2024-11-19", "close": 145.55, "volume": 264336.0}, {"date": "2024-11-20", "close": 145.46, "volume": 152703.0}, {"date": "2024-11-21", "close": 147.86, "volume": 140505.0}, {"date": "2024-11-22", "close": 151.05, "volume": 137186.0}, {"date": "2024-11-25", "close": 159.67, "volume": 372999.0}, {"date": "2024-11-26", "close": 158.77, "volume": 235077.0}, {"date": "2024-11-27", "close": 157.77, "volume": 129868.0}, {"date": "2024-11-29", "close": 157.9, "volume": 70435.0}, {"date": "2024-12-02", "close": 158.07, "volume": 229696.0}, {"date": "2024-12-03", "close": 160.16, "volume": 99415.0}, {"date": "2024-12-04", "close": 164.02, "volume": 189147.0}, {"date": "2024-12-05", "close": 166.56, "volume": 194748.0}, {"date": "2024-12-06", "close": 166.31, "volume": 186821.0}, {"date": "2024-12-09", "close": 162.68, "volume": 155582.0}, {"date": "2024-12-10", "close": 158.9, "volume": 137237.0}, {"date": "2024-12-11", "close": 168.18, "volume": 165866.0}, {"date": "2024-12-12", "close": 167.37, "volume": 155181.0}, {"date": "2024-12-13", "close": 165.59, "volume": 116881.0}, {"date": "2024-12-16", "close": 166.68, "volume": 87326.0}, {"date": "2024-12-17", "close": 163.42, "volume": 123871.0}, {"date": "2024-12-18", "close": 153.98, "volume": 146851.0}, {"date": "2024-12-19", "close": 154.51, "volume": 124401.0}, {"date": "2024-12-20", "close": 153.3, "volume": 634220.0}, {"date": "2024-12-23", "close": 149.91, "volume": 165753.0}, {"date": "2024-12-24", "close": 152.3, "volume": 77579.0}, {"date": "2024-12-26", "close": 153.31, "volume": 103794.0}, {"date": "2024-12-27", "close": 150.07, "volume": 194783.0}, {"date": "2024-12-30", "close": 148.91, "volume": 113957.0}, {"date": "2024-12-31", "close": 148.77, "volume": 187060.0}, {"date": "2025-01-02", "close": 147.88, "volume": 130840.0}, {"date": "2025-01-03", "close": 153.41, "volume": 198427.0}, {"date": "2025-01-06", "close": 149.21, "volume": 154659.0}, {"date": "2025-01-07", "close": 143.63, "volume": 349927.0}, {"date": "2025-01-08", "close": 145.59, "volume": 212541.0}, {"date": "2025-01-10", "close": 142.96, "volume": 139564.0}, {"date": "2025-01-13", "close": 139.66, "volume": 433804.0}, {"date": "2025-01-14", "close": 142.58, "volume": 437963.0}, {"date": "2025-01-15", "close": 146.03, "volume": 144319.0}, {"date": "2025-01-16", "close": 147.87, "volume": 141642.0}, {"date": "2025-01-17", "close": 147.72, "volume": 122841.0}, {"date": "2025-01-21", "close": 154.47, "volume": 158474.0}, {"date": "2025-01-22", "close": 157.33, "volume": 142262.0}, {"date": "2025-01-23", "close": 154.82, "volume": 193321.0}, {"date": "2025-01-24", "close": 156.75, "volume": 152976.0}, {"date": "2025-01-27", "close": 137.39, "volume": 226155.0}, {"date": "2025-01-28", "close": 139.32, "volume": 150364.0}, {"date": "2025-01-29", "close": 141.53, "volume": 114796.0}, {"date": "2025-01-30", "close": 144.18, "volume": 103079.0}, {"date": "2025-01-31", "close": 141.57, "volume": 166707.0}, {"date": "2025-02-03", "close": 141.44, "volume": 196624.0}, {"date": "2025-02-04", "close": 141.09, "volume": 95420.0}, {"date": "2025-02-05", "close": 141.71, "volume": 84201.0}, {"date": "2025-02-06", "close": 149.82, "volume": 151753.0}, {"date": "2025-02-07", "close": 147.68, "volume": 132501.0}, {"date": "2025-02-10", "close": 146.85, "volume": 120887.0}, {"date": "2025-02-11", "close": 141.4, "volume": 110263.0}, {"date": "2025-02-12", "close": 136.52, "volume": 185717.0}, {"date": "2025-02-13", "close": 134.11, "volume": 236090.0}, {"date": "2025-02-14", "close": 134.0, "volume": 179563.0}, {"date": "2025-02-18", "close": 131.86, "volume": 216244.0}, {"date": "2025-02-19", "close": 135.07, "volume": 238654.0}, {"date": "2025-02-20", "close": 127.5, "volume": 212091.0}, {"date": "2025-02-21", "close": 120.5, "volume": 243353.0}, {"date": "2025-02-24", "close": 118.55, "volume": 291828.0}, {"date": "2025-02-25", "close": 121.29, "volume": 235625.0}, {"date": "2025-02-26", "close": 125.88, "volume": 251363.0}, {"date": "2025-02-27", "close": 120.0, "volume": 345455.0}, {"date": "2025-02-28", "close": 122.72, "volume": 249169.0}, {"date": "2025-03-03", "close": 121.19, "volume": 260138.0}, {"date": "2025-03-04", "close": 120.71, "volume": 238895.0}, {"date": "2025-03-05", "close": 124.2, "volume": 286474.0}, {"date": "2025-03-06", "close": 119.52, "volume": 412208.0}, {"date": "2025-03-07", "close": 112.67, "volume": 565516.0}, {"date": "2025-03-10", "close": 106.08, "volume": 609214.0}, {"date": "2025-03-11", "close": 113.86, "volume": 399788.0}, {"date": "2025-03-12", "close": 113.84, "volume": 366861.0}, {"date": "2025-03-13", "close": 111.66, "volume": 351297.0}, {"date": "2025-03-14", "close": 117.21, "volume": 310445.0}, {"date": "2025-03-17", "close": 120.5, "volume": 369339.0}, {"date": "2025-03-18", "close": 124.34, "volume": 677923.0}, {"date": "2025-03-19", "close": 126.5, "volume": 292383.0}, {"date": "2025-03-20", "close": 125.35, "volume": 239880.0}, {"date": "2025-03-21", "close": 127.04, "volume": 500346.0}, {"date": "2025-03-24", "close": 128.52, "volume": 214034.0}, {"date": "2025-03-25", "close": 128.97, "volume": 164173.0}, {"date": "2025-03-26", "close": 120.97, "volume": 157004.0}, {"date": "2025-03-27", "close": 115.67, "volume": 143260.0}, {"date": "2025-03-28", "close": 116.31, "volume": 185478.0}, {"date": "2025-03-31", "close": 113.09, "volume": 198785.0}, {"date": "2025-04-01", "close": 113.78, "volume": 151946.0}, {"date": "2025-04-02", "close": 119.63, "volume": 210826.0}, {"date": "2025-04-03", "close": 110.57, "volume": 236274.0}, {"date": "2025-04-04", "close": 105.29, "volume": 253799.0}, {"date": "2025-04-07", "close": 105.47, "volume": 260334.0}, {"date": "2025-04-08", "close": 101.85, "volume": 217134.0}, {"date": "2025-04-09", "close": 115.11, "volume": 206358.0}, {"date": "2025-04-10", "close": 111.89, "volume": 197820.0}, {"date": "2025-04-11", "close": 111.86, "volume": 152463.0}, {"date": "2025-04-14", "close": 113.01, "volume": 147369.0}, {"date": "2025-04-15", "close": 113.46, "volume": 128530.0}, {"date": "2025-04-16", "close": 113.91, "volume": 149336.0}, {"date": "2025-04-17", "close": 114.7, "volume": 120795.0}, {"date": "2025-04-21", "close": 109.63, "volume": 180742.0}, {"date": "2025-04-22", "close": 113.28, "volume": 127462.0}, {"date": "2025-04-23", "close": 116.52, "volume": 138463.0}, {"date": "2025-04-24", "close": 120.66, "volume": 126776.0}, {"date": "2025-04-25", "close": 123.43, "volume": 145622.0}, {"date": "2025-04-28", "close": 122.95, "volume": 167128.0}, {"date": "2025-04-29", "close": 125.63, "volume": 292440.0}, {"date": "2025-04-30", "close": 122.32, "volume": 241078.0}, {"date": "2025-05-01", "close": 147.1, "volume": 655763.0}, {"date": "2025-05-02", "close": 154.57, "volume": 497957.0}, {"date": "2025-05-05", "close": 152.9, "volume": 265492.0}, {"date": "2025-05-06", "close": 152.9, "volume": 214374.0}, {"date": "2025-05-07", "close": 155.28, "volume": 228921.0}, {"date": "2025-05-08", "close": 155.05, "volume": 169153.0}, {"date": "2025-05-09", "close": 155.62, "volume": 194196.0}, {"date": "2025-05-12", "close": 159.79, "volume": 214665.0}, {"date": "2025-05-13", "close": 164.3, "volume": 230946.0}, {"date": "2025-05-14", "close": 164.07, "volume": 184325.0}, {"date": "2025-05-15", "close": 163.51, "volume": 249881.0}, {"date": "2025-05-16", "close": 164.555, "volume": 193332.0}, {"date": "2025-05-19", "close": 163.94, "volume": 214310.0}, {"date": "2025-05-20", "close": 164.05, "volume": 220027.0}, {"date": "2025-05-21", "close": 160.81, "volume": 263922.0}, {"date": "2025-05-22", "close": 157.07, "volume": 273855.0}, {"date": "2025-05-23", "close": 157.41, "volume": 221845.0}, {"date": "2025-05-27", "close": 160.79, "volume": 185509.0}, {"date": "2025-05-28", "close": 159.07, "volume": 124163.0}, {"date": "2025-05-29", "close": 158.21, "volume": 144258.0}, {"date": "2025-05-30", "close": 156.85, "volume": 204019.0}, {"date": "2025-06-02", "close": 158.37, "volume": 150165.0}, {"date": "2025-06-03", "close": 162.06, "volume": 158807.0}, {"date": "2025-06-04", "close": 160.29, "volume": 201069.0}, {"date": "2025-06-05", "close": 164.53, "volume": 225064.0}, {"date": "2025-06-06", "close": 165.57, "volume": 183769.0}, {"date": "2025-06-09", "close": 166.2, "volume": 238376.0}, {"date": "2025-06-10", "close": 163.32, "volume": 161419.0}, {"date": "2025-06-11", "close": 165.3, "volume": 163950.0}, {"date": "2025-06-12", "close": 165.38, "volume": 141591.0}, {"date": "2025-06-13", "close": 163.39, "volume": 130022.0}, {"date": "2025-06-16", "close": 164.15, "volume": 241128.0}, {"date": "2025-06-17", "close": 166.99, "volume": 180793.0}, {"date": "2025-06-18", "close": 167.95, "volume": 203421.0}, {"date": "2025-06-20", "close": 169.34, "volume": 402600.0}, {"date": "2025-06-23", "close": 173.33, "volume": 134910.0}, {"date": "2025-06-24", "close": 177.76, "volume": 121430.0}, {"date": "2025-06-25", "close": 179.15, "volume": 219969.0}, {"date": "2025-06-26", "close": 180.2, "volume": 175043.0}, {"date": "2025-06-27", "close": 182.61, "volume": 231722.0}, {"date": "2025-06-30", "close": 181.45, "volume": 129713.0}, {"date": "2025-07-01", "close": 180.69, "volume": 150539.0}, {"date": "2025-07-02", "close": 183.28, "volume": 135986.0}, {"date": "2025-07-03", "close": 188.88, "volume": 201476.0}, {"date": "2025-07-07", "close": 186.81, "volume": 143112.0}, {"date": "2025-07-08", "close": 182.4, "volume": 138426.0}, {"date": "2025-07-09", "close": 184.22, "volume": 144749.0}, {"date": "2025-07-10", "close": 182.51, "volume": 133047.0}, {"date": "2025-07-11", "close": 183.66, "volume": 96050.0}, {"date": "2025-07-14", "close": 187.05, "volume": 94428.0}, {"date": "2025-07-15", "close": 185.18, "volume": 183825.0}, {"date": "2025-07-16", "close": 189.56, "volume": 129007.0}, {"date": "2025-07-17", "close": 192.03, "volume": 114055.0}, {"date": "2025-07-18", "close": 191.94, "volume": 96106.0}, {"date": "2025-07-21", "close": 190.66, "volume": 103439.0}, {"date": "2025-07-22", "close": 184.9, "volume": 206612.0}, {"date": "2025-07-23", "close": 190.61, "volume": 124523.0}, {"date": "2025-07-24", "close": 195.34, "volume": 229414.0}, {"date": "2025-07-25", "close": 200.3, "volume": 152363.0}, {"date": "2025-07-28", "close": 196.64, "volume": 174730.0}, {"date": "2025-07-29", "close": 198.15, "volume": 214186.0}, {"date": "2025-07-30", "close": 200.37, "volume": 178676.0}, {"date": "2025-07-31", "close": 193.5, "volume": 422242.0}, {"date": "2025-08-01", "close": 187.44, "volume": 276719.0}, {"date": "2025-08-04", "close": 188.71, "volume": 145421.0}, {"date": "2025-08-05", "close": 187.46, "volume": 208434.0}, {"date": "2025-08-06", "close": 185.71, "volume": 238834.0}, {"date": "2025-08-07", "close": 185.64, "volume": 170962.0}, {"date": "2025-08-08", "close": 185.05, "volume": 160982.0}, {"date": "2025-08-11", "close": 184.24, "volume": 223500.0}, {"date": "2025-08-12", "close": 192.55, "volume": 159955.0}, {"date": "2025-08-13", "close": 186.63, "volume": 246418.0}, {"date": "2025-08-14", "close": 181.54, "volume": 256531.0}, {"date": "2025-08-15", "close": 181.01, "volume": 356148.0}, {"date": "2025-08-18", "close": 183.44, "volume": 203525.0}, {"date": "2025-08-19", "close": 181.69, "volume": 152284.0}, {"date": "2025-08-20", "close": 181.47, "volume": 170908.0}, {"date": "2025-08-21", "close": 183.02, "volume": 104148.0}, {"date": "2025-08-22", "close": 185.58, "volume": 230047.0}, {"date": "2025-08-25", "close": 185.2, "volume": 134941.0}, {"date": "2025-08-26", "close": 188.16, "volume": 206951.0}, {"date": "2025-08-27", "close": 186.9, "volume": 153272.0}, {"date": "2025-08-28", "close": 191.53, "volume": 204925.0}, {"date": "2025-08-29", "close": 187.27, "volume": 247420.0}, {"date": "2025-09-02", "close": 182.36, "volume": 137608.0}, {"date": "2025-09-03", "close": 182.76, "volume": 113046.0}, {"date": "2025-09-04", "close": 184.49, "volume": 146697.0}, {"date": "2025-09-05", "close": 179.88, "volume": 126835.0}, {"date": "2025-09-08", "close": 178.25, "volume": 149267.0}, {"date": "2025-09-09", "close": 174.58, "volume": 154362.0}, {"date": "2025-09-10", "close": 178.26, "volume": 247455.0}, {"date": "2025-09-11", "close": 179.17, "volume": 134986.0}, {"date": "2025-09-12", "close": 175.62, "volume": 114581.0}, {"date": "2025-09-15", "close": 173.81, "volume": 174260.0}, {"date": "2025-09-16", "close": 175.84, "volume": 233699.0}, {"date": "2025-09-17", "close": 177.03, "volume": 188346.0}, {"date": "2025-09-18", "close": 184.08, "volume": 262108.0}, {"date": "2025-09-19", "close": 178.85, "volume": 511069.0}, {"date": "2025-09-22", "close": 189.16, "volume": 235729.0}, {"date": "2025-09-23", "close": 183.53, "volume": 223341.0}, {"date": "2025-09-24", "close": 189.4, "volume": 326681.0}, {"date": "2025-09-25", "close": 192.88, "volume": 394595.0}, {"date": "2025-09-26", "close": 198.62, "volume": 462292.0}, {"date": "2025-09-29", "close": 206.93, "volume": 439134.0}, {"date": "2025-09-30", "close": 208.03, "volume": 353603.0}, {"date": "2025-10-01", "close": 202.0, "volume": 557147.0}, {"date": "2025-10-02", "close": 203.27, "volume": 206934.0}, {"date": "2025-10-03", "close": 199.55, "volume": 261229.0}, {"date": "2025-10-06", "close": 199.67, "volume": 189475.0}, {"date": "2025-10-07", "close": 196.83, "volume": 232502.0}, {"date": "2025-10-08", "close": 207.0, "volume": 170994.0}, {"date": "2025-10-09", "close": 203.8, "volume": 156764.0}, {"date": "2025-10-10", "close": 196.57, "volume": 235362.0}, {"date": "2025-10-13", "close": 206.01, "volume": 147999.0}, {"date": "2025-10-14", "close": 205.98, "volume": 218971.0}, {"date": "2025-10-15", "close": 205.23, "volume": 141334.0}, {"date": "2025-10-16", "close": 209.91, "volume": 239665.0}, {"date": "2025-10-17", "close": 208.02, "volume": 174315.0}, {"date": "2025-10-20", "close": 209.51, "volume": 133451.0}, {"date": "2025-10-21", "close": 209.06, "volume": 257237.0}, {"date": "2025-10-22", "close": 197.12, "volume": 291248.0}, {"date": "2025-10-23", "close": 209.14, "volume": 131395.0}, {"date": "2025-10-24", "close": 219.63, "volume": 249459.0}, {"date": "2025-10-27", "close": 219.44, "volume": 184816.0}, {"date": "2025-10-28", "close": 218.3, "volume": 184298.0}, {"date": "2025-10-29", "close": 225.48, "volume": 380056.0}, {"date": "2025-10-30", "close": 213.53, "volume": 446609.0}, {"date": "2025-10-31", "close": 217.7, "volume": 210882.0}, {"date": "2025-11-03", "close": 227.46, "volume": 314871.0}, {"date": "2025-11-04", "close": 230.14, "volume": 310269.0}, {"date": "2025-11-05", "close": 235.79, "volume": 244622.0}, {"date": "2025-11-06", "close": 233.38, "volume": 208487.0}, {"date": "2025-11-07", "close": 233.48, "volume": 151413.0}, {"date": "2025-11-10", "close": 232.17, "volume": 215410.0}, {"date": "2025-11-11", "close": 233.58, "volume": 113640.0}, {"date": "2025-11-12", "close": 231.16, "volume": 224118.0}, {"date": "2025-11-13", "close": 219.97, "volume": 228763.0}, {"date": "2025-11-14", "close": 229.44, "volume": 235390.0}, {"date": "2025-11-17", "close": 220.22, "volume": 171101.0}, {"date": "2025-11-18", "close": 221.72, "volume": 256210.0}, {"date": "2025-11-19", "close": 216.41, "volume": 318781.0}, {"date": "2025-11-20", "close": 204.45, "volume": 329983.0}, {"date": "2025-11-21", "close": 203.61, "volume": 417490.0}, {"date": "2025-11-24", "close": 211.99, "volume": 198394.0}, {"date": "2025-11-25", "close": 216.34, "volume": 238204.0}, {"date": "2025-11-26", "close": 221.65, "volume": 248147.0}, {"date": "2025-11-28", "close": 224.32, "volume": 118356.0}, {"date": "2025-12-01", "close": 217.15, "volume": 274804.0}, {"date": "2025-12-02", "close": 217.56, "volume": 360472.0}, {"date": "2025-12-03", "close": 219.79, "volume": 187877.0}, {"date": "2025-12-04", "close": 230.23, "volume": 262354.0}, {"date": "2025-12-05", "close": 228.54, "volume": 218080.0}, {"date": "2025-12-08", "close": 233.11, "volume": 202768.0}, {"date": "2025-12-09", "close": 226.29, "volume": 232702.0}, {"date": "2025-12-10", "close": 226.5, "volume": 412184.0}, {"date": "2025-12-11", "close": 226.32, "volume": 254506.0}, {"date": "2025-12-12", "close": 218.4, "volume": 340941.0}, {"date": "2025-12-15", "close": 220.51, "volume": 267998.0}, {"date": "2025-12-16", "close": 218.18, "volume": 339627.0}, {"date": "2025-12-17", "close": 212.15, "volume": 290026.0}, {"date": "2025-12-18", "close": 216.64, "volume": 215306.0}, {"date": "2025-12-19", "close": 221.15, "volume": 402831.0}, {"date": "2025-12-22", "close": 227.52, "volume": 189518.0}, {"date": "2025-12-23", "close": 227.31, "volume": 195554.0}, {"date": "2025-12-24", "close": 226.92, "volume": 117397.0}, {"date": "2025-12-26", "close": 225.05, "volume": 133425.0}, {"date": "2025-12-29", "close": 222.47, "volume": 170471.0}, {"date": "2025-12-30", "close": 219.16, "volume": 163709.0}, {"date": "2025-12-31", "close": 218.5, "volume": 189262.0}, {"date": "2026-01-02", "close": 226.72, "volume": 101629.0}, {"date": "2026-01-05", "close": 232.56, "volume": 203964.0}, {"date": "2026-01-06", "close": 235.44, "volume": 285860.0}, {"date": "2026-01-07", "close": 235.84, "volume": 141741.0}, {"date": "2026-01-08", "close": 221.8, "volume": 193737.0}, {"date": "2026-01-09", "close": 222.39, "volume": 138256.0}, {"date": "2026-01-12", "close": 225.99, "volume": 200034.0}, {"date": "2026-01-13", "close": 233.69, "volume": 223581.0}, {"date": "2026-01-14", "close": 229.5, "volume": 201362.0}, {"date": "2026-01-15", "close": 244.19, "volume": 253501.0}, {"date": "2026-01-16", "close": 250.37, "volume": 271016.0}, {"date": "2026-01-20", "close": 247.17, "volume": 239003.0}, {"date": "2026-01-21", "close": 256.95, "volume": 300824.0}, {"date": "2026-01-22", "close": 250.07, "volume": 167417.0}, {"date": "2026-01-23", "close": 244.6, "volume": 193270.0}, {"date": "2026-01-26", "close": 250.66, "volume": 182295.0}, {"date": "2026-01-27", "close": 253.08, "volume": 122231.0}, {"date": "2026-01-28", "close": 251.55, "volume": 157678.0}, {"date": "2026-01-29", "close": 254.66, "volume": 225493.0}, {"date": "2026-01-30", "close": 250.04, "volume": 282156.0}, {"date": "2026-02-02", "close": 257.41, "volume": 276563.0}, {"date": "2026-02-03", "close": 263.96, "volume": 184901.0}, {"date": "2026-02-04", "close": 248.72, "volume": 144158.0}, {"date": "2026-02-05", "close": 252.86, "volume": 199882.0}, {"date": "2026-02-06", "close": 268.76, "volume": 327635.0}, {"date": "2026-02-09", "close": 270.19, "volume": 149396.0}, {"date": "2026-02-10", "close": 269.32, "volume": 227867.0}, {"date": "2026-02-11", "close": 270.73, "volume": 210353.0}, {"date": "2026-02-12", "close": 267.81, "volume": 243451.0}, {"date": "2026-02-13", "close": 273.95, "volume": 262626.0}, {"date": "2026-02-17", "close": 270.32, "volume": 159753.0}, {"date": "2026-02-18", "close": 260.9, "volume": 230958.0}, {"date": "2026-02-19", "close": 271.01, "volume": 316840.0}, {"date": "2026-02-20", "close": 281.01, "volume": 208753.0}, {"date": "2026-02-23", "close": 274.47, "volume": 233908.0}, {"date": "2026-02-24", "close": 279.0, "volume": 264230.0}, {"date": "2026-02-25", "close": 274.01, "volume": 382088.0}, {"date": "2026-02-26", "close": 272.47, "volume": 635302.0}, {"date": "2026-02-27", "close": 269.96, "volume": 325169.0}, {"date": "2026-03-02", "close": 273.54, "volume": 350574.0}, {"date": "2026-03-03", "close": 269.72, "volume": 334410.0}, {"date": "2026-03-04", "close": 274.62, "volume": 299274.0}, {"date": "2026-03-05", "close": 268.5, "volume": 344603.0}, {"date": "2026-03-06", "close": 260.9, "volume": 306442.0}, {"date": "2026-03-09", "close": 267.31, "volume": 351582.0}, {"date": "2026-03-10", "close": 267.9, "volume": 353520.0}, {"date": "2026-03-11", "close": 268.97, "volume": 238176.0}, {"date": "2026-03-12", "close": 257.7, "volume": 376297.0}, {"date": "2026-03-13", "close": 261.13, "volume": 210133.0}, {"date": "2026-03-16", "close": 267.43, "volume": 144068.0}, {"date": "2026-03-17", "close": 265.37, "volume": 358818.0}, {"date": "2026-03-18", "close": 266.69, "volume": 215351.0}, {"date": "2026-03-19", "close": 273.66, "volume": 289916.0}, {"date": "2026-03-20", "close": 259.68, "volume": 373492.0}, {"date": "2026-03-23", "close": 274.39, "volume": 184764.0}, {"date": "2026-03-24", "close": 284.15, "volume": 246904.0}, {"date": "2026-03-25", "close": 285.18, "volume": 206353.0}, {"date": "2026-03-26", "close": 269.06, "volume": 160182.0}, {"date": "2026-03-27", "close": 273.47, "volume": 265460.0}, {"date": "2026-03-30", "close": 267.1, "volume": 465931.0}, {"date": "2026-03-31", "close": 282.32, "volume": 455734.0}, {"date": "2026-04-01", "close": 289.31, "volume": 295504.0}, {"date": "2026-04-02", "close": 285.68, "volume": 291262.0}, {"date": "2026-04-06", "close": 288.06, "volume": 292632.0}, {"date": "2026-04-07", "close": 288.85, "volume": 258392.0}, {"date": "2026-04-08", "close": 300.43, "volume": 378238.0}, {"date": "2026-04-09", "close": 315.03, "volume": 346428.0}, {"date": "2026-04-10", "close": 318.26, "volume": 267727.0}, {"date": "2026-04-13", "close": 319.54, "volume": 243666.0}, {"date": "2026-04-14", "close": 322.07, "volume": 264451.0}, {"date": "2026-04-15", "close": 320.43, "volume": 224959.0}, {"date": "2026-04-16", "close": 315.26, "volume": 256838.0}, {"date": "2026-04-17", "close": 329.33, "volume": 190640.0}, {"date": "2026-04-20", "close": 332.14, "volume": 157618.0}, {"date": "2026-04-21", "close": 334.35, "volume": 215120.0}, {"date": "2026-04-22", "close": 333.04, "volume": 216689.0}, {"date": "2026-04-23", "close": 338.05, "volume": 319057.0}, {"date": "2026-04-24", "close": 339.28, "volume": 174608.0}, {"date": "2026-04-27", "close": 346.37, "volume": 217839.0}, {"date": "2026-04-28", "close": 330.97, "volume": 307992.0}, {"date": "2026-04-29", "close": 337.76, "volume": 308169.0}, {"date": "2026-04-30", "close": 404.81, "volume": 709961.0}, {"date": "2026-05-01", "close": 433.49, "volume": 281923.0}, {"date": "2026-05-04", "close": 456.29, "volume": 462135.0}, {"date": "2026-05-05", "close": 468.54, "volume": 439525.0}, {"date": "2026-05-06", "close": 454.78, "volume": 519551.0}, {"date": "2026-05-07", "close": 427.38, "volume": 663606.0}, {"date": "2026-05-08", "close": 437.86, "volume": 205047.0}, {"date": "2026-05-11", "close": 458.42, "volume": 266296.0}, {"date": "2026-05-12", "close": 455.27, "volume": 274356.0}, {"date": "2026-05-13", "close": 467.97, "volume": 227448.0}, {"date": "2026-05-14", "close": 473.07, "volume": 163631.0}, {"date": "2026-05-15", "close": 467.46, "volume": 196376.0}, {"date": "2026-05-18", "close": 449.98, "volume": 237417.0}, {"date": "2026-05-19", "close": 440.68, "volume": 366341.0}, {"date": "2026-05-20", "close": 445.73, "volume": 256575.0}, {"date": "2026-05-21", "close": 438.96, "volume": 293136.0}, {"date": "2026-05-22", "close": 446.9, "volume": 180721.0}, {"date": "2026-05-26", "close": 464.35, "volume": 173344.0}, {"date": "2026-05-27", "close": 471.99, "volume": 220474.0}, {"date": "2026-05-28", "close": 478.93, "volume": 308990.0}, {"date": "2026-05-29", "close": 465.06, "volume": 316965.0}, {"date": "2026-06-01", "close": 449.85, "volume": 218982.0}, {"date": "2026-06-02", "close": 450.31, "volume": 211869.0}, {"date": "2026-06-03", "close": 441.35, "volume": 317674.0}, {"date": "2026-06-04", "close": 451.4, "volume": 261649.0}, {"date": "2026-06-05", "close": 445.66, "volume": 177370.0}, {"date": "2026-06-08", "close": 436.88, "volume": 379791.0}, {"date": "2026-06-09", "close": 423.44, "volume": 264252.0}, {"date": "2026-06-10", "close": 407.22, "volume": 288405.0}, {"date": "2026-06-11", "close": 425.08, "volume": 287957.0}, {"date": "2026-06-12", "close": 445.72, "volume": 200513.0}, {"date": "2026-06-15", "close": 449.94, "volume": 219275.0}, {"date": "2026-06-16", "close": 446.77, "volume": 224716.0}, {"date": "2026-06-17", "close": 444.4, "volume": 220931.0}, {"date": "2026-06-18", "close": 461.1, "volume": 623552.0}, {"date": "2026-06-22", "close": 483.08, "volume": 356685.0}, {"date": "2026-06-23", "close": 468.0, "volume": 358878.0}, {"date": "2026-06-24", "close": 470.08, "volume": 222746.0}, {"date": "2026-06-25", "close": 487.33, "volume": 237601.0}, {"date": "2026-06-26", "close": 477.95, "volume": 854803.0}, {"date": "2026-06-29", "close": 501.13, "volume": 387048.0}, {"date": "2026-06-30", "close": 500.4, "volume": 347955.0}, {"date": "2026-07-01", "close": 463.11, "volume": 520129.0}, {"date": "2026-07-02", "close": 433.01, "volume": 415438.0}, {"date": "2026-07-06", "close": 442.72, "volume": 224138.0}, {"date": "2026-07-07", "close": 419.08, "volume": 265072.0}, {"date": "2026-07-08", "close": 419.78, "volume": 238566.0}, {"date": "2026-07-09", "close": 430.91, "volume": 139550.0}, {"date": "2026-07-10", "close": 419.34, "volume": 145337.0}, {"date": "2026-07-13", "close": 411.89, "volume": 223335.0}, {"date": "2026-07-14", "close": 419.04, "volume": 195219.0}, {"date": "2026-07-15", "close": 414.98, "volume": 232146.0}, {"date": "2026-07-16", "close": 398.81, "volume": 290779.0}, {"date": "2026-07-17", "close": 391.51, "volume": 234900.0}, {"date": "2026-07-20", "close": 390.32, "volume": 166391.0}, {"date": "2026-07-21", "close": 400.1, "volume": 276884.0}, {"date": "2026-07-22", "close": 409.07, "volume": 222902.0}, {"date": "2026-07-23", "close": 407.4, "volume": 281561.0}, {"date": "2026-07-24", "close": 379.17, "volume": 393877.0}, {"date": "2026-07-27", "close": 369.0, "volume": 451639.0}, {"date": "2026-07-28", "close": 340.72, "volume": 414507.0}, {"date": "2026-07-29", "close": 322.06, "volume": 499479.0}, {"date": "2026-07-30", "close": 330.84, "volume": 670821.0}, {"date": "2026-07-31", "close": 333.22, "volume": 406949.0}, {"date": "2026-08-03", "close": 338.14, "volume": 313404.0}, {"date": "2026-08-04", "close": 340.33, "volume": 281905.0}, {"date": "2026-08-05", "close": 333.77, "volume": 262490.0}, {"date": "2026-08-06", "close": 331.125, "volume": 281495.0}, {"date": "2026-08-07", "close": 337.42, "volume": 194841.0}], "refreshing": true}