{"ticker": "PLOW", "overview": {"cik": "1287213", "ticker": "PLOW", "name": "DOUGLAS DYNAMICS, INC", "industry": "Construction Machinery & Equip", "country": "United States", "sic": "3531", "announcements": [{"form": "10-Q", "date": "2026-08-03", "title": "FORM 10-Q", "accession": "0001437749-26-025435", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025317", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000049", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001392", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000897069-26-001474", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "FORM 11-K", "accession": "0001437749-26-021136", "price_sensitive": false}, {"form": "SD", "date": "2026-05-15", "title": "FORM SD", "accession": "0001437749-26-017378", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0000897069-26-001119", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "FORM 10-Q", "accession": "0001437749-26-014867", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001437749-26-014705", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001437749-26-014317", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000897069-26-000994", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000897069-26-000992", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000897069-26-000990", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000897069-26-000987", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000897069-26-000985", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000897069-26-000983", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000897069-26-000981", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-17", "title": "Form SCHEDULE 13G/A", "accession": "0001027796-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-14", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000033", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-04-02", "title": "FORM DEFR14A", "accession": "0001437749-26-010966", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001190", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-20", "title": "Form ARS", "accession": "0001287213-26-000002", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-20", "title": "FORM DEF 14A", "accession": "0001437749-26-009126", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "FORM 4", "accession": "0000897069-26-000678", "price_sensitive": false}]}, "description": "DOUGLAS DYNAMICS, INC trades as PLOW on the NYSE and is registered in the United States, classified under Construction Machinery & Equip (SIC 3531). Privy Trades holds 391 insider filings for the company, from May 2010 to March 2026. Across those, 19 insiders disclosed 17 open-market purchases totalling $1.73M against 166 sales totalling $199.99M. The most recent filing on record is dated 31 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 17, "buy_sum": 1728100.5727000001, "sell_n": 166, "sell_sum": 199985993.0954, "net": -198257892.5227, "insiders": 19, "first_date": "2010-05-10", "last_date": "2026-03-09"}, "metrics": {"ticker": "PLOW", "has_prices": true, "as_of": "2026-08-14", "last": 42.28, "prev_close": 41.92, "change": 0.35999999999999943, "change_pct": 0.008587786259541971, "session_volume": 208965.0, "vwap_5": 42.38840103211362, "vwap_20": 44.1125119290095, "vwap_60": 46.031368178674725, "vwap_250": 41.21377787643569, "high_52w": 54.2, "low_52w": 29.61, "avg_volume_20": 368691.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001392", "src": "13DG", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Douglas Dynamics, Inc", "who_key": "DOUGLAS DYNAMICS, 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": "Construction Machinery & Equip", "country": "United States", "headline": "DOUGLAS DYNAMICS, INC takes a 5.01% passive stake in PLOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/0002100119-26-001392-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0001890906-26-000049", "src": "13DG", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "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": "Construction Machinery & Equip", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC moves to a 6.6% passive stake in PLOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000049-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0000897069-26-001474", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Sarah C. Lauber", "who_key": "Lauber Sarah C", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 363353.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CFO files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706926001474/0000897069-26-001474-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0000897069-26-001119", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "James L. Janik", "who_key": "Janik James L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706926001119/0000897069-26-001119-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0000897069-26-000981", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Joher Akolawala", "who_key": "Akolawala Joher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706926000981/0000897069-26-000981-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0000897069-26-000983", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Jennifer I. Ansberry", "who_key": "Ansberry Jennifer I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706926000983/0000897069-26-000983-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0000897069-26-000985", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Lisa R. Bacus", "who_key": "Bacus Lisa R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706926000985/0000897069-26-000985-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0000897069-26-000987", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "James L. Janik", "who_key": "Janik James L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706926000987/0000897069-26-000987-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0000897069-26-000990", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Bradley M. Nelson", "who_key": "Nelson Bradley M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706926000990/0000897069-26-000990-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0000897069-26-000992", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Donald W. Sturdivant", "who_key": "STURDIVANT DONALD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706926000992/0000897069-26-000992-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0000897069-26-000994", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Kenneth W. Krueger", "who_key": "KRUEGER KENNETH W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706926000994/0000897069-26-000994-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0001027796-26-000015", "src": "13DG", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Douglas Dynamics, Inc", "who_key": "DOUGLAS DYNAMICS, 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": "Construction Machinery & Equip", "country": "United States", "headline": "DOUGLAS DYNAMICS, INC adjusts its stake in PLOW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/0001027796-26-000015-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287443}, {"id": "13DG-0001890906-26-000033", "src": "13DG", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "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": "Construction Machinery & Equip", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC adjusts its stake in PLOW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000033-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291763}, {"id": "0000897069-26-000672", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Christopher E. Bernauer", "who_key": "Bernauer Christopher E", "role": "Pres. Work Truck Attachments", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 37025.0485, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider trims $37K of PLOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706926000672/0000897069-26-000672-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343603}, {"id": "0000897069-26-000674", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Sarah C. Lauber", "who_key": "Lauber Sarah C", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 230809.59999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CFO files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706926000674/0000897069-26-000674-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343603}, {"id": "0000897069-26-000676", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Jon J. Sisulak", "who_key": "Sisulak Jon J", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 41626.5505, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Someone inside PLOW is selling \u2014 $42K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706926000676/0000897069-26-000676-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343603}, {"id": "0000897069-26-000678", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Mark Van Genderen", "who_key": "Van Genderen Mark", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 210784.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CEO files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706926000678/0000897069-26-000678-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343603}, {"id": "0000897069-26-000537", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "James L. Janik", "who_key": "Janik James L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706926000537/0000897069-26-000537-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358003}, {"id": "0000897069-26-000404", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Sarah C. Lauber", "who_key": "Lauber Sarah C", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CFO files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706926000404/0000897069-26-000404-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372403}, {"id": "0000897069-26-000406", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Jon J. Sisulak", "who_key": "Sisulak Jon J", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706926000406/0000897069-26-000406-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372403}, {"id": "0000897069-26-000408", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Mark Van Genderen", "who_key": "Van Genderen Mark", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CEO files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706926000408/0000897069-26-000408-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372403}, {"id": "0000897069-26-000020", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Sarah C. Lauber", "who_key": "Lauber Sarah C", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 457878.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CFO files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706926000020/0000897069-26-000020-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0000897069-25-001607", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Jennifer I. Ansberry", "who_key": "Ansberry Jennifer I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706925001607/0000897069-25-001607-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530803}, {"id": "0000897069-25-001609", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Bradley M. Nelson", "who_key": "Nelson Bradley M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706925001609/0000897069-25-001609-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530803}, {"id": "0000897069-25-001026", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "James L. Janik", "who_key": "Janik James L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 454037.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Board member offloads $454K of PLOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706925001026/0000897069-25-001026-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771283}, {"id": "0000897069-25-000568", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Jon J. Sisulak", "who_key": "Sisulak Jon J", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 21602.969999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider trims $22K of PLOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706925000568/0000897069-25-000568-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867763}, {"id": "0000897069-25-000570", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Sarah C. Lauber", "who_key": "Lauber Sarah C", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 124530.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CFO files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706925000570/0000897069-25-000570-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867763}, {"id": "0000897069-25-000572", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Mark Van Genderen", "who_key": "Van Genderen Mark", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 36576.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CEO files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706925000572/0000897069-25-000572-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867763}, {"id": "0000897069-25-000460", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "James L. Janik", "who_key": "Janik James L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706925000460/0000897069-25-000460-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877843}, {"id": "0000897069-25-000462", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Christopher E. Bernauer", "who_key": "Bernauer Christopher E", "role": "Pres. Work Truck Attachments", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on PLOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706925000462/0000897069-25-000462-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877843}], "recent_buys": [{"id": "0000897069-24-002099", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Mark Van Genderen", "who_key": "Van Genderen Mark", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 114799.0, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Top exec puts $115K into PLOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706924002099/0000897069-24-002099-index.htm", "trade_date": "2024-11-01", "timestamp": "2024-11-01", "mins": 1053523}, {"id": "0000897069-23-001366", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Robert L. McCormick", "who_key": "McCormick Robert L", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 307110.0, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CEO drops $307K on PLOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706923001366/0000897069-23-001366-index.htm", "trade_date": "2023-09-06", "timestamp": "2023-09-06", "mins": 1661203}, {"id": "0000897069-23-000429", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "James L. Janik", "who_key": "Janik James L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 269865.4402, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider cluster: 3 buying PLOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706923000429/0000897069-23-000429-index.htm", "trade_date": "2023-05-10", "timestamp": "2023-05-10", "mins": 1832563}, {"id": "0001567619-20-005264", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Sarah C. Lauber", "who_key": "Lauber Sarah C", "role": "CFO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50569.2825, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "PLOW draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761920005264/0001567619-20-005264-index.htm", "trade_date": "2020-02-28", "timestamp": "2020-02-28", "mins": 3513043}, {"id": "0001567619-19-007074", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Andrew Dejana", "who_key": "DEJANA ANDREW", "role": "* See Remarks below", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 247845.00000000003, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "PLOW draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761919007074/0001567619-19-007074-index.htm", "trade_date": "2019-03-15", "timestamp": "2019-03-15", "mins": 4017043}, {"id": "0001567619-18-007441", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Robert J. Young", "who_key": "Young Robert J", "role": "VP,  Controller & Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 40775.0, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "That makes 6 insiders into PLOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761918007441/0001567619-18-007441-index.htm", "trade_date": "2018-12-06", "timestamp": "2018-12-06", "mins": 4159603}, {"id": "0001140361-17-035800", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Sarah C. Lauber", "who_key": "Lauber Sarah C", "role": "CFO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 45050.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "PLOW draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036117035800/0001140361-17-035800-index.htm", "trade_date": "2017-09-14", "timestamp": "2017-09-14", "mins": 4804723}, {"id": "0001140361-18-002439", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Keith Hagelin", "who_key": "Hagelin Keith", "role": "SVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99786.6, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "That makes 7 insiders into PLOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036118002439/0001140361-18-002439-index.htm", "trade_date": "2017-03-17", "timestamp": "2017-03-17", "mins": 5065363}, {"id": "0001140361-16-085094", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Robert J. Young", "who_key": "Young Robert J", "role": "VP,  Controller & Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 45390.0, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "8 insiders now buying PLOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036116085094/0001140361-16-085094-index.htm", "trade_date": "2016-11-04", "timestamp": "2016-11-04", "mins": 5256883}, {"id": "0001140361-16-084938", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "James L. Janik", "who_key": "Janik James L", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 259459.00000000003, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "That makes 8 insiders into PLOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036116084938/0001140361-16-084938-index.htm", "trade_date": "2016-11-03", "timestamp": "2016-11-03", "mins": 5258323}, {"id": "0001140361-12-016293", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Jack O. Peiffer", "who_key": "Peiffer Jack O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39705.31, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "8 insiders pile into PLOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036112016293/0001140361-12-016293-index.htm", "trade_date": "2012-03-16", "timestamp": "2012-03-16", "mins": 7696243}, {"id": "0001140361-11-025483", "src": "INSIDERS", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "James D. Staley", "who_key": "STALEY JAMES D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7104.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider cluster: 9 buying PLOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036111025483/0001140361-11-025483-index.htm", "trade_date": "2010-11-05", "timestamp": "2010-11-05", "mins": 8411923}], "institutional": [{"id": "13DG-0002100119-26-001392", "src": "13DG", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Douglas Dynamics, Inc", "who_key": "DOUGLAS DYNAMICS, 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": "Construction Machinery & Equip", "country": "United States", "headline": "DOUGLAS DYNAMICS, INC takes a 5.01% passive stake in PLOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/0002100119-26-001392-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0001890906-26-000049", "src": "13DG", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "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": "Construction Machinery & Equip", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC moves to a 6.6% passive stake in PLOW", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000049-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0001027796-26-000015", "src": "13DG", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Douglas Dynamics, Inc", "who_key": "DOUGLAS DYNAMICS, 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": "Construction Machinery & Equip", "country": "United States", "headline": "DOUGLAS DYNAMICS, INC adjusts its stake in PLOW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/0001027796-26-000015-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287443}, {"id": "13DG-0001890906-26-000033", "src": "13DG", "ticker": "PLOW", "cik": "1287213", "company": "DOUGLAS DYNAMICS, INC", "company_raw": "DOUGLAS DYNAMICS, INC", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "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": "Construction Machinery & Equip", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC adjusts its stake in PLOW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000033-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291763}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Douglas Dynamics, Inc. Common Stock", "new_value": "DOUGLAS DYNAMICS, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001287213", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001287213", "applied": 1, "detected_at": "2026-10-27T02:33:51.122351"}]}, "key_people": [{"who": "Aurora Advisors II LLC", "who_key": "Aurora Advisors II LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 93079895.866, "net": -93079895.866, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21671100.75, "date": "2011-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000117911011016109/0001179110-11-016109-index.htm"}, {"action": "SELL", "amount": 42471064.0, "date": "2011-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000117911011008535/0001179110-11-008535-index.htm"}, {"action": "SELL", "amount": 4037509.766, "date": "2011-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000117911011005179/0001179110-11-005179-index.htm"}, {"action": "SELL", "amount": 7469750.67, "date": "2010-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000117911010008769/0001179110-10-008769-index.htm"}, {"action": "SELL", "amount": 17430470.68, "date": "2010-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000117911010008462/0001179110-10-008462-index.htm"}], "latest": {"action": "SELL", "amount": 21671100.75, "date": "2011-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000117911011016109/0001179110-11-016109-index.htm"}}, {"who": "ARES Corporate Opportunities FUND LP", "who_key": "ARES CORPORATE OPPORTUNITIES FUND LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 51838139.0, "net": -51838139.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21956082.599999998, "date": "2011-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000110465911032698/0001104659-11-032698-index.htm"}, {"action": "SELL", "amount": 1838080.0, "date": "2011-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000110465911015185/0001104659-11-015185-index.htm"}, {"action": "SELL", "amount": 4424300.0, "date": "2011-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000110465911014176/0001104659-11-014176-index.htm"}, {"action": "SELL", "amount": 1320000.0, "date": "2010-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000110465910062174/0001104659-10-062174-index.htm"}, {"action": "SELL", "amount": 4913000.0, "date": "2010-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000110465910059534/0001104659-10-059534-index.htm"}, {"action": "SELL", "amount": 4964235.15, "date": "2010-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000110465910029192/0001104659-10-029192-index.htm"}, {"action": "SELL", "amount": 12422441.25, "date": "2010-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000110465910027388/0001104659-10-027388-index.htm"}], "latest": {"action": "SELL", "amount": 21956082.599999998, "date": "2011-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000110465911032698/0001104659-11-032698-index.htm"}}, {"who": "Trustees of General Electric Pension Trust", "who_key": "TRUSTEES OF GENERAL ELECTRIC PENSION TRUST", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 28552310.49, "net": -28552310.49, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6643179.0, "date": "2011-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000107261311000875/0001072613-11-000875-index.htm"}, {"action": "SELL", "amount": 13019284.2, "date": "2011-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000107261311000501/0001072613-11-000501-index.htm"}, {"action": "SELL", "amount": 1257103.0, "date": "2011-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000107261311000311/0001072613-11-000311-index.htm"}, {"action": "SELL", "amount": 2289820.14, "date": "2010-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000107261310000559/0001072613-10-000559-index.htm"}, {"action": "SELL", "amount": 5342924.15, "date": "2010-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000107261310000534/0001072613-10-000534-index.htm"}], "latest": {"action": "SELL", "amount": 6643179.0, "date": "2011-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000107261311000875/0001072613-11-000875-index.htm"}}, {"who": "James L. Janik", "who_key": "Janik James L", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 529324.4402000001, "sold": 15597712.254, "net": -15068387.8138, "trades": 38, "top_score": 54.5, "lean": "selling", "history": [{"action": "SELL", "amount": 454037.8, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706925001026/0000897069-25-001026-index.htm"}, {"action": "BUY", "amount": 269865.4402, "date": "2023-05-10", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706923000429/0000897069-23-000429-index.htm"}, {"action": "SELL", "amount": 374182.5168, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761921020528/0001567619-21-020528-index.htm"}, {"action": "SELL", "amount": 439738.8105, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761921012009/0001567619-21-012009-index.htm"}, {"action": "SELL", "amount": 546049.5993, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761921006176/0001567619-21-006176-index.htm"}, {"action": "SELL", "amount": 258354.68130000003, "date": "2020-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761920005907/0001567619-20-005907-index.htm"}, {"action": "SELL", "amount": 1025641.8962999999, "date": "2019-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761919018252/0001567619-19-018252-index.htm"}, {"action": "SELL", "amount": 410300.0, "date": "2019-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761919018186/0001567619-19-018186-index.htm"}, {"action": "SELL", "amount": 569950.626, "date": "2019-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761919006381/0001567619-19-006381-index.htm"}, {"action": "SELL", "amount": 1122272.5, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761918002114/0001567619-18-002114-index.htm"}, {"action": "SELL", "amount": 786435.2675000001, "date": "2018-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036118012459/0001140361-18-012459-index.htm"}, {"action": "SELL", "amount": 586923.3028, "date": "2017-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036117046396/0001140361-17-046396-index.htm"}, {"action": "SELL", "amount": 2219344.7149, "date": "2017-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036117046065/0001140361-17-046065-index.htm"}, {"action": "SELL", "amount": 700540.0, "date": "2017-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036117033985/0001140361-17-033985-index.htm"}, {"action": "BUY", "amount": 259459.00000000003, "date": "2016-11-03", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036116084938/0001140361-16-084938-index.htm"}, {"action": "SELL", "amount": 223248.4443, "date": "2016-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036116056938/0001140361-16-056938-index.htm"}, {"action": "SELL", "amount": 222524.8566, "date": "2015-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036115018293/0001140361-15-018293-index.htm"}, {"action": "SELL", "amount": 348114.074, "date": "2015-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036115010919/0001140361-15-010919-index.htm"}, {"action": "SELL", "amount": 118413.396, "date": "2015-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036115000975/0001140361-15-000975-index.htm"}, {"action": "SELL", "amount": 188330.1025, "date": "2014-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036114019498/0001140361-14-019498-index.htm"}, {"action": "SELL", "amount": 431550.0, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036114012815/0001140361-14-012815-index.htm"}, {"action": "SELL", "amount": 127236.717, "date": "2014-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036114011798/0001140361-14-011798-index.htm"}, {"action": "SELL", "amount": 142919.216, "date": "2014-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036114001099/0001140361-14-001099-index.htm"}, {"action": "SELL", "amount": 154038.258, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036113019468/0001140361-13-019468-index.htm"}, {"action": "SELL", "amount": 166558.614, "date": "2013-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036113011588/0001140361-13-011588-index.htm"}], "latest": {"action": "SELL", "amount": 454037.8, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706925001026/0000897069-25-001026-index.htm"}}, {"who": "Robert L. McCormick", "who_key": "McCormick Robert L", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 344235.0, "sold": 4913489.7302, "net": -4569254.7302, "trades": 31, "top_score": 56.1, "lean": "selling", "history": [{"action": "BUY", "amount": 307110.0, "date": "2023-09-06", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706923001366/0000897069-23-001366-index.htm"}, {"action": "SELL", "amount": 378580.9077, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761923004616/0001567619-23-004616-index.htm"}, {"action": "SELL", "amount": 368419.4766, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761922006568/0001567619-22-006568-index.htm"}, {"action": "SELL", "amount": 414698.975, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761921006187/0001567619-21-006187-index.htm"}, {"action": "SELL", "amount": 183195.5067, "date": "2020-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761920005909/0001567619-20-005909-index.htm"}, {"action": "SELL", "amount": 271689.4665, "date": "2019-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761919006368/0001567619-19-006368-index.htm"}, {"action": "SELL", "amount": 369365.837, "date": "2018-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036118012462/0001140361-18-012462-index.htm"}, {"action": "SELL", "amount": 601125.0, "date": "2018-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036118001220/0001140361-18-001220-index.htm"}, {"action": "SELL", "amount": 355606.3475, "date": "2017-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036117010758/0001140361-17-010758-index.htm"}, {"action": "SELL", "amount": 226752.2782, "date": "2016-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036116056940/0001140361-16-056940-index.htm"}, {"action": "SELL", "amount": 32530.669800000003, "date": "2016-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036116046669/0001140361-16-046669-index.htm"}, {"action": "SELL", "amount": 113458.68040000001, "date": "2015-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036115018295/0001140361-15-018295-index.htm"}, {"action": "SELL", "amount": 169683.4961, "date": "2015-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036115010927/0001140361-15-010927-index.htm"}, {"action": "SELL", "amount": 62962.036, "date": "2015-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036115000977/0001140361-15-000977-index.htm"}, {"action": "SELL", "amount": 203336.26, "date": "2014-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036114023719/0001140361-14-023719-index.htm"}, {"action": "SELL", "amount": 90044.145, "date": "2014-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036114019501/0001140361-14-019501-index.htm"}, {"action": "SELL", "amount": 62071.5424, "date": "2014-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036114011802/0001140361-14-011802-index.htm"}, {"action": "SELL", "amount": 72554.5224, "date": "2014-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036114001101/0001140361-14-001101-index.htm"}, {"action": "SELL", "amount": 131782.4, "date": "2013-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036113045342/0001140361-13-045342-index.htm"}, {"action": "SELL", "amount": 75275.004, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036113019471/0001140361-13-019471-index.htm"}, {"action": "SELL", "amount": 80499.2874, "date": "2013-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036113011590/0001140361-13-011590-index.htm"}, {"action": "SELL", "amount": 69731.5, "date": "2013-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036113005943/0001140361-13-005943-index.htm"}, {"action": "SELL", "amount": 65745.7608, "date": "2012-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036112023673/0001140361-12-023673-index.htm"}, {"action": "SELL", "amount": 74025.8475, "date": "2012-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036112015018/0001140361-12-015018-index.htm"}, {"action": "SELL", "amount": 34572.96, "date": "2012-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036112000741/0001140361-12-000741-index.htm"}], "latest": {"action": "BUY", "amount": 307110.0, "date": "2023-09-06", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706923001366/0000897069-23-001366-index.htm"}}, {"who": "Mark Adamson", "who_key": "Adamson Mark", "role": "SVP, Sales and Marketing", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2155651.0782, "net": -2155651.0782, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 168086.1648, "date": "2017-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036117010751/0001140361-17-010751-index.htm"}, {"action": "SELL", "amount": 106134.1518, "date": "2016-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036116056936/0001140361-16-056936-index.htm"}, {"action": "SELL", "amount": 15684.5896, "date": "2016-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036116046665/0001140361-16-046665-index.htm"}, {"action": "SELL", "amount": 430032.69999999995, "date": "2015-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036115030737/0001140361-15-030737-index.htm"}, {"action": "SELL", "amount": 3599.7000000000003, "date": "2015-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036115018289/0001140361-15-018289-index.htm"}, {"action": "SELL", "amount": 92877.3612, "date": "2015-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036115010922/0001140361-15-010922-index.htm"}, {"action": "SELL", "amount": 31525.703999999998, "date": "2015-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036115000971/0001140361-15-000971-index.htm"}, {"action": "SELL", "amount": 2848.09, "date": "2014-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036114019494/0001140361-14-019494-index.htm"}, {"action": "SELL", "amount": 28480.1181, "date": "2014-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036114011790/0001140361-14-011790-index.htm"}, {"action": "SELL", "amount": 36338.914800000006, "date": "2014-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036114001095/0001140361-14-001095-index.htm"}, {"action": "SELL", "amount": 2397.0, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036113019466/0001140361-13-019466-index.htm"}, {"action": "SELL", "amount": 37525.263399999996, "date": "2013-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036113011584/0001140361-13-011584-index.htm"}, {"action": "SELL", "amount": 31834.085, "date": "2013-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036113001212/0001140361-13-001212-index.htm"}, {"action": "SELL", "amount": 2131.5755, "date": "2012-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036112023594/0001140361-12-023594-index.htm"}, {"action": "SELL", "amount": 38497.0836, "date": "2012-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036112015007/0001140361-12-015007-index.htm"}, {"action": "SELL", "amount": 18471.897, "date": "2012-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036112000717/0001140361-12-000717-index.htm"}, {"action": "SELL", "amount": 736270.0, "date": "2011-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036111029343/0001140361-11-029343-index.htm"}, {"action": "SELL", "amount": 2191.42, "date": "2011-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036111026345/0001140361-11-026345-index.htm"}, {"action": "SELL", "amount": 73689.0848, "date": "2011-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036111017504/0001140361-11-017504-index.htm"}, {"action": "SELL", "amount": 32683.3676, "date": "2011-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036111016178/0001140361-11-016178-index.htm"}, {"action": "SELL", "amount": 6183.417, "date": "2011-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036111001287/0001140361-11-001287-index.htm"}, {"action": "SELL", "amount": 77458.16, "date": "2010-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000117911010008770/0001179110-10-008770-index.htm"}, {"action": "SELL", "amount": 180711.23, "date": "2010-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000117911010008463/0001179110-10-008463-index.htm"}], "latest": {"action": "SELL", "amount": 168086.1648, "date": "2017-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036117010751/0001140361-17-010751-index.htm"}}, {"who": "Keith Hagelin", "who_key": "Hagelin Keith", "role": "SVP, Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 111036.6, "sold": 1298116.2573, "net": -1187079.6572999998, "trades": 15, "top_score": 34.7, "lean": "selling", "history": [{"action": "SELL", "amount": 91205.32100000001, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761922006567/0001567619-22-006567-index.htm"}, {"action": "SELL", "amount": 147366.5488, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761921006174/0001567619-21-006174-index.htm"}, {"action": "SELL", "amount": 435200.313, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761920021034/0001567619-20-021034-index.htm"}, {"action": "SELL", "amount": 72608.70420000001, "date": "2020-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761920005901/0001567619-20-005901-index.htm"}, {"action": "SELL", "amount": 128145.443, "date": "2019-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761919006370/0001567619-19-006370-index.htm"}, {"action": "SELL", "amount": 183030.4695, "date": "2018-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036118012458/0001140361-18-012458-index.htm"}, {"action": "BUY", "amount": 99786.6, "date": "2017-03-17", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036118002439/0001140361-18-002439-index.htm"}, {"action": "SELL", "amount": 15025.824, "date": "2016-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036116046667/0001140361-16-046667-index.htm"}, {"action": "SELL", "amount": 34157.525499999996, "date": "2015-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036115018291/0001140361-15-018291-index.htm"}, {"action": "SELL", "amount": 89051.1754, "date": "2015-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036115010924/0001140361-15-010924-index.htm"}, {"action": "SELL", "amount": 30215.4864, "date": "2015-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036115000973/0001140361-15-000973-index.htm"}, {"action": "SELL", "amount": 20161.437400000003, "date": "2012-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036112023636/0001140361-12-023636-index.htm"}, {"action": "SELL", "amount": 20758.9035, "date": "2011-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036111026347/0001140361-11-026347-index.htm"}, {"action": "SELL", "amount": 31189.1056, "date": "2011-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036111016181/0001140361-11-016181-index.htm"}, {"action": "BUY", "amount": 11250.0, "date": "2010-05-10", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000117911010008464/0001179110-10-008464-index.htm"}], "latest": {"action": "SELL", "amount": 91205.32100000001, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761922006567/0001567619-22-006567-index.htm"}}, {"who": "Sarah C. Lauber", "who_key": "Lauber Sarah C", "role": "CFO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 95619.2825, "sold": 652452.0028, "net": -556832.7203, "trades": 7, "top_score": 44.3, "lean": "selling", "history": [{"action": "SELL", "amount": 117346.8247, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706924000673/0000897069-24-000673-index.htm"}, {"action": "SELL", "amount": 137716.9677, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761923004627/0001567619-23-004627-index.htm"}, {"action": "SELL", "amount": 139611.3426, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761922006564/0001567619-22-006564-index.htm"}, {"action": "SELL", "amount": 212474.97530000002, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761921006179/0001567619-21-006179-index.htm"}, {"action": "BUY", "amount": 50569.2825, "date": "2020-02-28", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761920005264/0001567619-20-005264-index.htm"}, {"action": "SELL", "amount": 45301.8925, "date": "2019-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000156761919006375/0001567619-19-006375-index.htm"}, {"action": "BUY", "amount": 45050.0, "date": "2017-09-14", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000114036117035800/0001140361-17-035800-index.htm"}], "latest": {"action": "SELL", "amount": 117346.8247, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287213/000089706924000673/0000897069-24-000673-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-03", "title": "FORM 10-Q", "accession": "0001437749-26-025435", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025317", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000049", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001392", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000897069-26-001474", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "FORM 11-K", "accession": "0001437749-26-021136", "price_sensitive": false}, {"form": "SD", "date": "2026-05-15", "title": "FORM SD", "accession": "0001437749-26-017378", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0000897069-26-001119", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "FORM 10-Q", "accession": "0001437749-26-014867", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001437749-26-014705", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001437749-26-014317", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000897069-26-000994", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000897069-26-000992", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000897069-26-000990", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000897069-26-000987", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000897069-26-000985", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000897069-26-000983", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0000897069-26-000981", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-17", "title": "Form SCHEDULE 13G/A", "accession": "0001027796-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-14", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000033", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-04-02", "title": "FORM DEFR14A", "accession": "0001437749-26-010966", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001190", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-20", "title": "Form ARS", "accession": "0001287213-26-000002", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-20", "title": "FORM DEF 14A", "accession": "0001437749-26-009126", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "FORM 4", "accession": "0000897069-26-000678", "price_sensitive": false}], "performance": {"ticker": "PLOW", "has_prices": true, "summary": {"n": 17, "avg": 0.3629940447821074, "win_rate": 0.9411764705882353, "best": 0.8414634146341463, "worst": -0.028715828164484262, "as_of": "2026-08-14"}, "buys": [{"who": "Van Genderen Mark", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 114799.0, "date": "2024-11-01", "score": 47.3, "ref_price": 22.96, "return": 0.8414634146341463}, {"who": "McCormick Robert L", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 307110.0, "date": "2023-09-06", "score": 56.1, "ref_price": 30.83, "return": 0.3713915017839768}, {"who": "Janik James L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 269865.4402, "date": "2023-05-10", "score": 45.1, "ref_price": 27.0, "return": 0.5659259259259259}, {"who": "Lauber Sarah C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Secretary", "amount": 50569.2825, "date": "2020-02-28", "score": 44.3, "ref_price": 43.53, "return": -0.028715828164484262}, {"who": "DEJANA ANDREW", "person_type": "EXEC", "person_label": "Execs", "role": "* See Remarks below", "amount": 247845.00000000003, "date": "2019-03-15", "score": 53.8, "ref_price": 38.16, "return": 0.10796645702306093}, {"who": "Young Robert J", "person_type": "EXEC", "person_label": "Execs", "role": "VP,  Controller & Treasurer", "amount": 40775.0, "date": "2018-12-06", "score": 30.1, "ref_price": 35.95, "return": 0.17607788595271204}, {"who": "Lauber Sarah C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Secretary", "amount": 45050.0, "date": "2017-09-14", "score": 42.5, "ref_price": 35.7, "return": 0.184313725490196}, {"who": "Hagelin Keith", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Operations", "amount": 99786.6, "date": "2017-03-17", "score": 34.7, "ref_price": 29.4, "return": 0.4380952380952382}, {"who": "Young Robert J", "person_type": "EXEC", "person_label": "Execs", "role": "VP,  Controller & Treasurer", "amount": 45390.0, "date": "2016-11-04", "score": 31.2, "ref_price": 26.5, "return": 0.5954716981132075}, {"who": "Janik James L", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 259459.00000000003, "date": "2016-11-03", "score": 54.5, "ref_price": 25.9, "return": 0.6324324324324325}, {"who": "Peiffer Jack O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39705.31, "date": "2012-03-16", "score": 36.7, "ref_price": 31.87, "return": 0.3266394728584876}, {"who": "STALEY JAMES D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7104.0, "date": "2010-11-05", "score": 27.9, "ref_price": 31.87, "return": 0.3266394728584876}, {"who": "PACKARD JAMES L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112891.94, "date": "2010-08-24", "score": 54.7, "ref_price": 31.87, "return": 0.3266394728584876}, {"who": "Young Robert J", "person_type": "EXEC", "person_label": "Execs", "role": "Controller", "amount": 16875.0, "date": "2010-05-10", "score": 29.4, "ref_price": 31.87, "return": 0.3266394728584876}, {"who": "Peiffer Jack O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22500.0, "date": "2010-05-10", "score": 31.5, "ref_price": 31.87, "return": 0.3266394728584876}, {"who": "McCormick Robert L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO, Treasurer, Secretary", "amount": 37125.0, "date": "2010-05-10", "score": 42.4, "ref_price": 31.87, "return": 0.3266394728584876}, {"who": "Hagelin Keith", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Operations", "amount": 11250.0, "date": "2010-05-10", "score": 23.8, "ref_price": 31.87, "return": 0.3266394728584876}]}, "price_series": [{"date": "2016-08-08", "close": 31.87, "volume": 121615.0}, {"date": "2016-08-09", "close": 31.83, "volume": 181913.0}, {"date": "2016-08-10", "close": 32.03, "volume": 132804.0}, {"date": "2016-08-11", "close": 32.26, "volume": 119594.0}, {"date": "2016-08-12", "close": 31.89, "volume": 116929.0}, {"date": "2016-08-15", "close": 32.06, "volume": 110134.0}, {"date": "2016-08-16", "close": 31.86, "volume": 124915.0}, {"date": "2016-08-17", "close": 32.39, "volume": 121055.0}, {"date": "2016-08-18", "close": 31.88, "volume": 74845.0}, {"date": "2016-08-19", "close": 32.34, "volume": 97784.0}, {"date": "2016-08-22", "close": 32.11, "volume": 65026.0}, {"date": "2016-08-23", "close": 32.54, "volume": 85037.0}, {"date": "2016-08-24", "close": 32.54, "volume": 53583.0}, {"date": "2016-08-25", "close": 32.35, "volume": 197710.0}, {"date": "2016-08-26", "close": 32.22, "volume": 81247.0}, {"date": "2016-08-29", "close": 32.28, "volume": 40850.0}, {"date": "2016-08-30", "close": 32.27, "volume": 32123.0}, {"date": "2016-08-31", "close": 32.08, "volume": 88821.0}, {"date": "2016-09-01", "close": 32.13, "volume": 76351.0}, {"date": "2016-09-02", "close": 32.35, "volume": 33038.0}, {"date": "2016-09-06", "close": 32.19, "volume": 118451.0}, {"date": "2016-09-07", "close": 32.25, "volume": 260791.0}, {"date": "2016-09-08", "close": 32.21, "volume": 76912.0}, {"date": "2016-09-09", "close": 31.02, "volume": 132380.0}, {"date": "2016-09-12", "close": 31.87, "volume": 105038.0}, {"date": "2016-09-13", "close": 31.52, "volume": 189639.0}, {"date": "2016-09-14", "close": 31.02, "volume": 80715.0}, {"date": "2016-09-15", "close": 31.25, "volume": 66915.0}, {"date": "2016-09-16", "close": 31.3, "volume": 168685.0}, {"date": "2016-09-19", "close": 31.37, "volume": 75708.0}, {"date": "2016-09-20", "close": 31.27, "volume": 63972.0}, {"date": "2016-09-21", "close": 31.66, "volume": 51805.0}, {"date": "2016-09-22", "close": 31.83, "volume": 105417.0}, {"date": "2016-09-23", "close": 31.36, "volume": 73154.0}, {"date": "2016-09-26", "close": 31.0, "volume": 88803.0}, {"date": "2016-09-27", "close": 31.21, "volume": 91950.0}, {"date": "2016-09-28", "close": 31.75, "volume": 61554.0}, {"date": "2016-09-29", "close": 31.68, "volume": 53102.0}, {"date": "2016-09-30", "close": 31.94, "volume": 99059.0}, {"date": "2016-10-03", "close": 31.65, "volume": 96466.0}, {"date": "2016-10-04", "close": 31.83, "volume": 81841.0}, {"date": "2016-10-05", "close": 32.11, "volume": 52509.0}, {"date": "2016-10-06", "close": 32.26, "volume": 64994.0}, {"date": "2016-10-07", "close": 31.91, "volume": 56850.0}, {"date": "2016-10-10", "close": 31.72, "volume": 74471.0}, {"date": "2016-10-11", "close": 31.17, "volume": 62650.0}, {"date": "2016-10-12", "close": 31.57, "volume": 57712.0}, {"date": "2016-10-13", "close": 31.52, "volume": 77940.0}, {"date": "2016-10-14", "close": 31.82, "volume": 71327.0}, {"date": "2016-10-17", "close": 32.25, "volume": 69236.0}, {"date": "2016-10-18", "close": 32.05, "volume": 117302.0}, {"date": "2016-10-19", "close": 32.3, "volume": 46117.0}, {"date": "2016-10-20", "close": 32.65, "volume": 81198.0}, {"date": "2016-10-21", "close": 32.5, "volume": 90986.0}, {"date": "2016-10-24", "close": 33.2, "volume": 121651.0}, {"date": "2016-10-25", "close": 32.9, "volume": 122156.0}, {"date": "2016-10-26", "close": 32.3, "volume": 64956.0}, {"date": "2016-10-27", "close": 31.7, "volume": 89610.0}, {"date": "2016-10-28", "close": 31.6, "volume": 44074.0}, {"date": "2016-10-31", "close": 32.1, "volume": 161044.0}, {"date": "2016-11-01", "close": 26.5, "volume": 571303.0}, {"date": "2016-11-02", "close": 26.55, "volume": 325701.0}, {"date": "2016-11-03", "close": 25.9, "volume": 175077.0}, {"date": "2016-11-04", "close": 26.5, "volume": 256534.0}, {"date": "2016-11-07", "close": 27.4, "volume": 180041.0}, {"date": "2016-11-08", "close": 27.4, "volume": 92704.0}, {"date": "2016-11-09", "close": 28.6, "volume": 142608.0}, {"date": "2016-11-10", "close": 29.5, "volume": 133377.0}, {"date": "2016-11-11", "close": 30.9, "volume": 191195.0}, {"date": "2016-11-14", "close": 31.05, "volume": 260326.0}, {"date": "2016-11-15", "close": 31.65, "volume": 102576.0}, {"date": "2016-11-16", "close": 31.25, "volume": 173329.0}, {"date": "2016-11-17", "close": 32.05, "volume": 120402.0}, {"date": "2016-11-18", "close": 31.45, "volume": 89731.0}, {"date": "2016-11-21", "close": 31.2, "volume": 74023.0}, {"date": "2016-11-22", "close": 32.1, "volume": 121510.0}, {"date": "2016-11-23", "close": 32.0, "volume": 92649.0}, {"date": "2016-11-25", "close": 32.45, "volume": 29340.0}, {"date": "2016-11-28", "close": 31.6, "volume": 56273.0}, {"date": "2016-11-29", "close": 31.6, "volume": 78817.0}, {"date": "2016-11-30", "close": 31.95, "volume": 268327.0}, {"date": "2016-12-01", "close": 32.3, "volume": 112811.0}, {"date": "2016-12-02", "close": 31.85, "volume": 76907.0}, {"date": "2016-12-05", "close": 32.35, "volume": 69180.0}, {"date": "2016-12-06", "close": 32.6, "volume": 76572.0}, {"date": "2016-12-07", "close": 32.75, "volume": 147831.0}, {"date": "2016-12-08", "close": 32.95, "volume": 161353.0}, {"date": "2016-12-09", "close": 33.4, "volume": 97656.0}, {"date": "2016-12-12", "close": 33.45, "volume": 110486.0}, {"date": "2016-12-13", "close": 33.3, "volume": 109628.0}, {"date": "2016-12-14", "close": 32.8, "volume": 107365.0}, {"date": "2016-12-15", "close": 33.1, "volume": 121313.0}, {"date": "2016-12-16", "close": 33.9, "volume": 299429.0}, {"date": "2016-12-19", "close": 33.7, "volume": 120932.0}, {"date": "2016-12-20", "close": 34.3, "volume": 83990.0}, {"date": "2016-12-21", "close": 33.7, "volume": 127544.0}, {"date": "2016-12-22", "close": 33.45, "volume": 71742.0}, {"date": "2016-12-23", "close": 33.75, "volume": 40817.0}, {"date": "2016-12-27", "close": 34.1, "volume": 58199.0}, {"date": "2016-12-28", "close": 34.3, "volume": 79599.0}, {"date": "2016-12-29", "close": 34.0, "volume": 72859.0}, {"date": "2016-12-30", "close": 33.65, "volume": 120696.0}, {"date": "2017-01-03", "close": 34.1, "volume": 106266.0}, {"date": "2017-01-04", "close": 33.95, "volume": 74703.0}, {"date": "2017-01-05", "close": 33.05, "volume": 83450.0}, {"date": "2017-01-06", "close": 32.85, "volume": 74386.0}, {"date": "2017-01-09", "close": 32.35, "volume": 94130.0}, {"date": "2017-01-10", "close": 32.8, "volume": 98406.0}, {"date": "2017-01-11", "close": 32.95, "volume": 46577.0}, {"date": "2017-01-12", "close": 32.6, "volume": 64804.0}, {"date": "2017-01-13", "close": 33.0, "volume": 57279.0}, {"date": "2017-01-17", "close": 31.75, "volume": 66463.0}, {"date": "2017-01-18", "close": 31.85, "volume": 63453.0}, {"date": "2017-01-19", "close": 31.75, "volume": 50879.0}, {"date": "2017-01-20", "close": 32.05, "volume": 92996.0}, {"date": "2017-01-23", "close": 32.15, "volume": 66783.0}, {"date": "2017-01-24", "close": 34.6, "volume": 172860.0}, {"date": "2017-01-25", "close": 35.4, "volume": 107076.0}, {"date": "2017-01-26", "close": 34.9, "volume": 56033.0}, {"date": "2017-01-27", "close": 35.0, "volume": 63735.0}, {"date": "2017-01-30", "close": 33.75, "volume": 88586.0}, {"date": "2017-01-31", "close": 33.8, "volume": 66750.0}, {"date": "2017-02-01", "close": 33.8, "volume": 48300.0}, {"date": "2017-02-02", "close": 33.6, "volume": 73178.0}, {"date": "2017-02-03", "close": 34.1, "volume": 39246.0}, {"date": "2017-02-06", "close": 33.9, "volume": 52966.0}, {"date": "2017-02-07", "close": 33.55, "volume": 89317.0}, {"date": "2017-02-08", "close": 33.35, "volume": 113922.0}, {"date": "2017-02-09", "close": 33.7, "volume": 31723.0}, {"date": "2017-02-10", "close": 34.1, "volume": 72967.0}, {"date": "2017-02-13", "close": 34.05, "volume": 103780.0}, {"date": "2017-02-14", "close": 34.0, "volume": 70588.0}, {"date": "2017-02-15", "close": 34.55, "volume": 57383.0}, {"date": "2017-02-16", "close": 34.05, "volume": 57060.0}, {"date": "2017-02-17", "close": 33.7, "volume": 76971.0}, {"date": "2017-02-21", "close": 33.75, "volume": 62688.0}, {"date": "2017-02-22", "close": 33.9, "volume": 86446.0}, {"date": "2017-02-23", "close": 33.0, "volume": 80378.0}, {"date": "2017-02-24", "close": 33.1, "volume": 72323.0}, {"date": "2017-02-27", "close": 34.4, "volume": 125389.0}, {"date": "2017-02-28", "close": 33.35, "volume": 135395.0}, {"date": "2017-03-01", "close": 34.8, "volume": 113388.0}, {"date": "2017-03-02", "close": 33.6, "volume": 52183.0}, {"date": "2017-03-03", "close": 33.05, "volume": 119415.0}, {"date": "2017-03-06", "close": 32.75, "volume": 136290.0}, {"date": "2017-03-07", "close": 32.45, "volume": 170080.0}, {"date": "2017-03-08", "close": 31.25, "volume": 124776.0}, {"date": "2017-03-09", "close": 30.45, "volume": 99615.0}, {"date": "2017-03-10", "close": 30.05, "volume": 166269.0}, {"date": "2017-03-13", "close": 29.1, "volume": 253754.0}, {"date": "2017-03-14", "close": 29.75, "volume": 269769.0}, {"date": "2017-03-15", "close": 30.25, "volume": 121727.0}, {"date": "2017-03-16", "close": 29.6, "volume": 150275.0}, {"date": "2017-03-17", "close": 29.4, "volume": 253192.0}, {"date": "2017-03-20", "close": 28.65, "volume": 173441.0}, {"date": "2017-03-21", "close": 29.05, "volume": 186629.0}, {"date": "2017-03-22", "close": 29.05, "volume": 144089.0}, {"date": "2017-03-23", "close": 29.75, "volume": 122415.0}, {"date": "2017-03-24", "close": 29.85, "volume": 108228.0}, {"date": "2017-03-27", "close": 30.1, "volume": 88072.0}, {"date": "2017-03-28", "close": 30.4, "volume": 172029.0}, {"date": "2017-03-29", "close": 30.55, "volume": 63430.0}, {"date": "2017-03-30", "close": 30.8, "volume": 94902.0}, {"date": "2017-03-31", "close": 30.65, "volume": 173523.0}, {"date": "2017-04-03", "close": 30.6, "volume": 196237.0}, {"date": "2017-04-04", "close": 30.65, "volume": 109169.0}, {"date": "2017-04-05", "close": 30.6, "volume": 240878.0}, {"date": "2017-04-06", "close": 30.8, "volume": 85402.0}, {"date": "2017-04-07", "close": 30.95, "volume": 77992.0}, {"date": "2017-04-10", "close": 30.8, "volume": 100048.0}, {"date": "2017-04-11", "close": 31.05, "volume": 73912.0}, {"date": "2017-04-12", "close": 30.85, "volume": 108664.0}, {"date": "2017-04-13", "close": 30.75, "volume": 125690.0}, {"date": "2017-04-17", "close": 30.85, "volume": 94592.0}, {"date": "2017-04-18", "close": 30.85, "volume": 78765.0}, {"date": "2017-04-19", "close": 31.0, "volume": 108376.0}, {"date": "2017-04-20", "close": 31.25, "volume": 127061.0}, {"date": "2017-04-21", "close": 31.45, "volume": 175270.0}, {"date": "2017-04-24", "close": 32.15, "volume": 83438.0}, {"date": "2017-04-25", "close": 33.15, "volume": 78285.0}, {"date": "2017-04-26", "close": 32.85, "volume": 98393.0}, {"date": "2017-04-27", "close": 32.65, "volume": 57565.0}, {"date": "2017-04-28", "close": 31.9, "volume": 71198.0}, {"date": "2017-05-01", "close": 32.0, "volume": 48351.0}, {"date": "2017-05-02", "close": 32.05, "volume": 59905.0}, {"date": "2017-05-03", "close": 32.25, "volume": 72552.0}, {"date": "2017-05-04", "close": 31.9, "volume": 35690.0}, {"date": "2017-05-05", "close": 31.8, "volume": 30531.0}, {"date": "2017-05-08", "close": 31.7, "volume": 81381.0}, {"date": "2017-05-09", "close": 30.15, "volume": 233538.0}, {"date": "2017-05-10", "close": 29.6, "volume": 251672.0}, {"date": "2017-05-11", "close": 30.3, "volume": 168143.0}, {"date": "2017-05-12", "close": 29.15, "volume": 125001.0}, {"date": "2017-05-15", "close": 29.4, "volume": 97644.0}, {"date": "2017-05-16", "close": 30.4, "volume": 202258.0}, {"date": "2017-05-17", "close": 29.25, "volume": 136233.0}, {"date": "2017-05-18", "close": 28.9, "volume": 153203.0}, {"date": "2017-05-19", "close": 29.2, "volume": 88660.0}, {"date": "2017-05-22", "close": 28.8, "volume": 76808.0}, {"date": "2017-05-23", "close": 28.95, "volume": 55320.0}, {"date": "2017-05-24", "close": 29.0, "volume": 78595.0}, {"date": "2017-05-25", "close": 29.25, "volume": 87786.0}, {"date": "2017-05-26", "close": 29.15, "volume": 75883.0}, {"date": "2017-05-30", "close": 29.3, "volume": 82228.0}, {"date": "2017-05-31", "close": 30.45, "volume": 164678.0}, {"date": "2017-06-01", "close": 30.55, "volume": 128709.0}, {"date": "2017-06-02", "close": 31.1, "volume": 87508.0}, {"date": "2017-06-05", "close": 30.35, "volume": 42733.0}, {"date": "2017-06-06", "close": 30.35, "volume": 82152.0}, {"date": "2017-06-07", "close": 30.5, "volume": 47464.0}, {"date": "2017-06-08", "close": 31.15, "volume": 121022.0}, {"date": "2017-06-09", "close": 32.0, "volume": 81217.0}, {"date": "2017-06-12", "close": 31.75, "volume": 101977.0}, {"date": "2017-06-13", "close": 31.35, "volume": 76215.0}, {"date": "2017-06-14", "close": 31.05, "volume": 52758.0}, {"date": "2017-06-15", "close": 30.8, "volume": 60409.0}, {"date": "2017-06-16", "close": 30.5, "volume": 98858.0}, {"date": "2017-06-19", "close": 30.8, "volume": 87085.0}, {"date": "2017-06-20", "close": 30.8, "volume": 63333.0}, {"date": "2017-06-21", "close": 30.95, "volume": 132481.0}, {"date": "2017-06-22", "close": 30.8, "volume": 53939.0}, {"date": "2017-06-23", "close": 31.3, "volume": 168902.0}, {"date": "2017-06-26", "close": 31.65, "volume": 68424.0}, {"date": "2017-06-27", "close": 31.6, "volume": 74475.0}, {"date": "2017-06-28", "close": 32.6, "volume": 91088.0}, {"date": "2017-06-29", "close": 32.6, "volume": 93118.0}, {"date": "2017-06-30", "close": 32.9, "volume": 104699.0}, {"date": "2017-07-03", "close": 32.65, "volume": 45372.0}, {"date": "2017-07-05", "close": 32.15, "volume": 65421.0}, {"date": "2017-07-06", "close": 31.45, "volume": 50544.0}, {"date": "2017-07-07", "close": 31.85, "volume": 40023.0}, {"date": "2017-07-10", "close": 31.45, "volume": 47442.0}, {"date": "2017-07-11", "close": 31.5, "volume": 53673.0}, {"date": "2017-07-12", "close": 31.95, "volume": 74394.0}, {"date": "2017-07-13", "close": 31.3, "volume": 66516.0}, {"date": "2017-07-14", "close": 31.3, "volume": 52521.0}, {"date": "2017-07-17", "close": 31.3, "volume": 69608.0}, {"date": "2017-07-18", "close": 31.2, "volume": 57716.0}, {"date": "2017-07-19", "close": 32.0, "volume": 95528.0}, {"date": "2017-07-20", "close": 32.0, "volume": 73779.0}, {"date": "2017-07-21", "close": 31.6, "volume": 216969.0}, {"date": "2017-07-24", "close": 32.15, "volume": 66363.0}, {"date": "2017-07-25", "close": 33.5, "volume": 151430.0}, {"date": "2017-07-26", "close": 31.75, "volume": 58704.0}, {"date": "2017-07-27", "close": 31.2, "volume": 90401.0}, {"date": "2017-07-28", "close": 31.75, "volume": 65327.0}, {"date": "2017-07-31", "close": 31.8, "volume": 74767.0}, {"date": "2017-08-01", "close": 31.6, "volume": 56222.0}, {"date": "2017-08-02", "close": 31.9, "volume": 95383.0}, {"date": "2017-08-03", "close": 30.85, "volume": 59612.0}, {"date": "2017-08-04", "close": 30.85, "volume": 44530.0}, {"date": "2017-08-07", "close": 30.55, "volume": 93997.0}, {"date": "2017-08-08", "close": 34.4, "volume": 292334.0}, {"date": "2017-08-09", "close": 34.15, "volume": 142448.0}, {"date": "2017-08-10", "close": 34.0, "volume": 85577.0}, {"date": "2017-08-11", "close": 33.8, "volume": 155254.0}, {"date": "2017-08-14", "close": 34.3, "volume": 71748.0}, {"date": "2017-08-15", "close": 34.1, "volume": 127716.0}, {"date": "2017-08-16", "close": 33.7, "volume": 58917.0}, {"date": "2017-08-17", "close": 33.35, "volume": 114696.0}, {"date": "2017-08-18", "close": 33.45, "volume": 99004.0}, {"date": "2017-08-21", "close": 34.2, "volume": 79139.0}, {"date": "2017-08-22", "close": 34.75, "volume": 165162.0}, {"date": "2017-08-23", "close": 34.7, "volume": 340584.0}, {"date": "2017-08-24", "close": 34.75, "volume": 107461.0}, {"date": "2017-08-25", "close": 34.85, "volume": 72142.0}, {"date": "2017-08-28", "close": 35.15, "volume": 105907.0}, {"date": "2017-08-29", "close": 35.05, "volume": 128110.0}, {"date": "2017-08-30", "close": 35.05, "volume": 128171.0}, {"date": "2017-08-31", "close": 34.9, "volume": 85675.0}, {"date": "2017-09-01", "close": 35.35, "volume": 65186.0}, {"date": "2017-09-05", "close": 35.2, "volume": 95373.0}, {"date": "2017-09-06", "close": 35.3, "volume": 118031.0}, {"date": "2017-09-07", "close": 34.85, "volume": 231386.0}, {"date": "2017-09-08", "close": 34.75, "volume": 121299.0}, {"date": "2017-09-11", "close": 35.4, "volume": 145571.0}, {"date": "2017-09-12", "close": 35.8, "volume": 124301.0}, {"date": "2017-09-13", "close": 35.75, "volume": 114874.0}, {"date": "2017-09-14", "close": 35.7, "volume": 146130.0}, {"date": "2017-09-15", "close": 36.45, "volume": 238533.0}, {"date": "2017-09-18", "close": 37.25, "volume": 192798.0}, {"date": "2017-09-19", "close": 37.3, "volume": 100905.0}, {"date": "2017-09-20", "close": 37.85, "volume": 97645.0}, {"date": "2017-09-21", "close": 38.05, "volume": 136475.0}, {"date": "2017-09-22", "close": 38.05, "volume": 71814.0}, {"date": "2017-09-25", "close": 38.6, "volume": 92920.0}, {"date": "2017-09-26", "close": 38.8, "volume": 92480.0}, {"date": "2017-09-27", "close": 39.95, "volume": 115413.0}, {"date": "2017-09-28", "close": 39.85, "volume": 60163.0}, {"date": "2017-09-29", "close": 39.4, "volume": 92199.0}, {"date": "2017-10-02", "close": 40.1, "volume": 118259.0}, {"date": "2017-10-03", "close": 40.95, "volume": 113885.0}, {"date": "2017-10-04", "close": 40.7, "volume": 56033.0}, {"date": "2017-10-05", "close": 40.5, "volume": 44980.0}, {"date": "2017-10-06", "close": 41.0, "volume": 69856.0}, {"date": "2017-10-09", "close": 40.3, "volume": 37035.0}, {"date": "2017-10-10", "close": 40.15, "volume": 61418.0}, {"date": "2017-10-11", "close": 40.15, "volume": 49254.0}, {"date": "2017-10-12", "close": 39.9, "volume": 71897.0}, {"date": "2017-10-13", "close": 40.05, "volume": 69423.0}, {"date": "2017-10-16", "close": 40.2, "volume": 46761.0}, {"date": "2017-10-17", "close": 39.9, "volume": 45867.0}, {"date": "2017-10-18", "close": 40.5, "volume": 54402.0}, {"date": "2017-10-19", "close": 40.85, "volume": 234069.0}, {"date": "2017-10-20", "close": 41.85, "volume": 123980.0}, {"date": "2017-10-23", "close": 41.25, "volume": 52826.0}, {"date": "2017-10-24", "close": 41.95, "volume": 77702.0}, {"date": "2017-10-25", "close": 41.85, "volume": 99103.0}, {"date": "2017-10-26", "close": 42.0, "volume": 50444.0}, {"date": "2017-10-27", "close": 42.5, "volume": 51394.0}, {"date": "2017-10-30", "close": 41.85, "volume": 67209.0}, {"date": "2017-10-31", "close": 41.95, "volume": 100535.0}, {"date": "2017-11-01", "close": 41.6, "volume": 92027.0}, {"date": "2017-11-02", "close": 42.1, "volume": 54689.0}, {"date": "2017-11-03", "close": 42.0, "volume": 29968.0}, {"date": "2017-11-06", "close": 42.15, "volume": 81978.0}, {"date": "2017-11-07", "close": 40.7, "volume": 160483.0}, {"date": "2017-11-08", "close": 40.2, "volume": 90351.0}, {"date": "2017-11-09", "close": 39.4, "volume": 154791.0}, {"date": "2017-11-10", "close": 39.8, "volume": 49047.0}, {"date": "2017-11-13", "close": 39.8, "volume": 61274.0}, {"date": "2017-11-14", "close": 40.2, "volume": 62058.0}, {"date": "2017-11-15", "close": 39.45, "volume": 74842.0}, {"date": "2017-11-16", "close": 40.0, "volume": 86635.0}, {"date": "2017-11-17", "close": 39.95, "volume": 54713.0}, {"date": "2017-11-20", "close": 40.2, "volume": 72481.0}, {"date": "2017-11-21", "close": 41.55, "volume": 79516.0}, {"date": "2017-11-22", "close": 41.05, "volume": 51404.0}, {"date": "2017-11-24", "close": 40.6, "volume": 20414.0}, {"date": "2017-11-27", "close": 40.5, "volume": 34009.0}, {"date": "2017-11-28", "close": 40.7, "volume": 93535.0}, {"date": "2017-11-29", "close": 40.9, "volume": 65055.0}, {"date": "2017-11-30", "close": 40.75, "volume": 83736.0}, {"date": "2017-12-01", "close": 39.85, "volume": 92687.0}, {"date": "2017-12-04", "close": 39.8, "volume": 57092.0}, {"date": "2017-12-05", "close": 38.85, "volume": 86628.0}, {"date": "2017-12-06", "close": 38.9, "volume": 63521.0}, {"date": "2017-12-07", "close": 38.55, "volume": 90967.0}, {"date": "2017-12-08", "close": 37.95, "volume": 66943.0}, {"date": "2017-12-11", "close": 37.4, "volume": 86299.0}, {"date": "2017-12-12", "close": 37.25, "volume": 77132.0}, {"date": "2017-12-13", "close": 37.25, "volume": 113562.0}, {"date": "2017-12-14", "close": 36.5, "volume": 47491.0}, {"date": "2017-12-15", "close": 38.05, "volume": 219622.0}, {"date": "2017-12-18", "close": 38.15, "volume": 55971.0}, {"date": "2017-12-19", "close": 37.45, "volume": 37248.0}, {"date": "2017-12-20", "close": 37.45, "volume": 57097.0}, {"date": "2017-12-21", "close": 38.4, "volume": 46826.0}, {"date": "2017-12-22", "close": 38.35, "volume": 44035.0}, {"date": "2017-12-26", "close": 38.0, "volume": 36434.0}, {"date": "2017-12-27", "close": 37.9, "volume": 47803.0}, {"date": "2017-12-28", "close": 37.85, "volume": 42831.0}, {"date": "2017-12-29", "close": 37.8, "volume": 88869.0}, {"date": "2018-01-02", "close": 38.2, "volume": 90056.0}, {"date": "2018-01-03", "close": 38.7, "volume": 65513.0}, {"date": "2018-01-04", "close": 39.75, "volume": 71256.0}, {"date": "2018-01-05", "close": 40.05, "volume": 74024.0}, {"date": "2018-01-08", "close": 40.05, "volume": 54080.0}, {"date": "2018-01-09", "close": 40.1, "volume": 156310.0}, {"date": "2018-01-10", "close": 40.1, "volume": 128149.0}, {"date": "2018-01-11", "close": 41.15, "volume": 51245.0}, {"date": "2018-01-12", "close": 40.5, "volume": 51103.0}, {"date": "2018-01-16", "close": 40.45, "volume": 80665.0}, {"date": "2018-01-17", "close": 40.75, "volume": 75438.0}, {"date": "2018-01-18", "close": 40.25, "volume": 44107.0}, {"date": "2018-01-19", "close": 41.25, "volume": 122256.0}, {"date": "2018-01-22", "close": 40.85, "volume": 29868.0}, {"date": "2018-01-23", "close": 41.5, "volume": 76398.0}, {"date": "2018-01-24", "close": 41.85, "volume": 215095.0}, {"date": "2018-01-25", "close": 42.45, "volume": 140611.0}, {"date": "2018-01-26", "close": 42.45, "volume": 42746.0}, {"date": "2018-01-29", "close": 42.0, "volume": 55446.0}, {"date": "2018-01-30", "close": 41.75, "volume": 87822.0}, {"date": "2018-01-31", "close": 41.2, "volume": 97847.0}, {"date": "2018-02-01", "close": 41.2, "volume": 58090.0}, {"date": "2018-02-02", "close": 39.75, "volume": 88061.0}, {"date": "2018-02-05", "close": 37.9, "volume": 80261.0}, {"date": "2018-02-06", "close": 38.25, "volume": 120367.0}, {"date": "2018-02-07", "close": 38.35, "volume": 46948.0}, {"date": "2018-02-08", "close": 37.05, "volume": 67734.0}, {"date": "2018-02-09", "close": 37.4, "volume": 115927.0}, {"date": "2018-02-12", "close": 37.6, "volume": 113981.0}, {"date": "2018-02-13", "close": 37.55, "volume": 58565.0}, {"date": "2018-02-14", "close": 37.6, "volume": 58419.0}, {"date": "2018-02-15", "close": 38.0, "volume": 49765.0}, {"date": "2018-02-16", "close": 37.6, "volume": 72003.0}, {"date": "2018-02-20", "close": 37.4, "volume": 51322.0}, {"date": "2018-02-21", "close": 37.25, "volume": 303459.0}, {"date": "2018-02-22", "close": 37.3, "volume": 60162.0}, {"date": "2018-02-23", "close": 37.7, "volume": 87833.0}, {"date": "2018-02-26", "close": 37.85, "volume": 115251.0}, {"date": "2018-02-27", "close": 44.0, "volume": 384834.0}, {"date": "2018-02-28", "close": 44.5, "volume": 244608.0}, {"date": "2018-03-01", "close": 43.35, "volume": 172331.0}, {"date": "2018-03-02", "close": 42.95, "volume": 148700.0}, {"date": "2018-03-05", "close": 43.35, "volume": 114511.0}, {"date": "2018-03-06", "close": 43.85, "volume": 181723.0}, {"date": "2018-03-07", "close": 45.3, "volume": 143086.0}, {"date": "2018-03-08", "close": 45.55, "volume": 68616.0}, {"date": "2018-03-09", "close": 46.3, "volume": 140545.0}, {"date": "2018-03-12", "close": 46.85, "volume": 116967.0}, {"date": "2018-03-13", "close": 46.9, "volume": 82764.0}, {"date": "2018-03-14", "close": 46.55, "volume": 61878.0}, {"date": "2018-03-15", "close": 46.55, "volume": 100292.0}, {"date": "2018-03-16", "close": 46.45, "volume": 135422.0}, {"date": "2018-03-19", "close": 45.95, "volume": 61647.0}, {"date": "2018-03-20", "close": 45.8, "volume": 80414.0}, {"date": "2018-03-21", "close": 45.55, "volume": 74863.0}, {"date": "2018-03-22", "close": 44.1, "volume": 80378.0}, {"date": "2018-03-23", "close": 43.0, "volume": 82747.0}, {"date": "2018-03-26", "close": 43.45, "volume": 103008.0}, {"date": "2018-03-27", "close": 42.5, "volume": 80429.0}, {"date": "2018-03-28", "close": 42.85, "volume": 80598.0}, {"date": "2018-03-29", "close": 43.35, "volume": 98202.0}, {"date": "2018-04-02", "close": 42.35, "volume": 55153.0}, {"date": "2018-04-03", "close": 42.9, "volume": 67758.0}, {"date": "2018-04-04", "close": 43.6, "volume": 109189.0}, {"date": "2018-04-05", "close": 44.9, "volume": 78876.0}, {"date": "2018-04-06", "close": 43.6, "volume": 69105.0}, {"date": "2018-04-09", "close": 42.9, "volume": 42268.0}, {"date": "2018-04-10", "close": 43.9, "volume": 67315.0}, {"date": "2018-04-11", "close": 43.25, "volume": 44619.0}, {"date": "2018-04-12", "close": 43.6, "volume": 78130.0}, {"date": "2018-04-13", "close": 43.65, "volume": 32258.0}, {"date": "2018-04-16", "close": 44.6, "volume": 35495.0}, {"date": "2018-04-17", "close": 44.85, "volume": 46992.0}, {"date": "2018-04-18", "close": 45.5, "volume": 86073.0}, {"date": "2018-04-19", "close": 45.85, "volume": 52131.0}, {"date": "2018-04-20", "close": 45.4, "volume": 146561.0}, {"date": "2018-04-23", "close": 44.65, "volume": 80299.0}, {"date": "2018-04-24", "close": 43.2, "volume": 122485.0}, {"date": "2018-04-25", "close": 43.0, "volume": 94354.0}, {"date": "2018-04-26", "close": 42.5, "volume": 44284.0}, {"date": "2018-04-27", "close": 42.5, "volume": 35570.0}, {"date": "2018-04-30", "close": 41.75, "volume": 58372.0}, {"date": "2018-05-01", "close": 41.5, "volume": 76589.0}, {"date": "2018-05-02", "close": 41.35, "volume": 68609.0}, {"date": "2018-05-03", "close": 41.25, "volume": 66644.0}, {"date": "2018-05-04", "close": 41.9, "volume": 246328.0}, {"date": "2018-05-07", "close": 42.6, "volume": 77925.0}, {"date": "2018-05-08", "close": 44.35, "volume": 145294.0}, {"date": "2018-05-09", "close": 44.45, "volume": 72854.0}, {"date": "2018-05-10", "close": 44.35, "volume": 63427.0}, {"date": "2018-05-11", "close": 44.6, "volume": 60602.0}, {"date": "2018-05-14", "close": 43.75, "volume": 40242.0}, {"date": "2018-05-15", "close": 44.0, "volume": 48905.0}, {"date": "2018-05-16", "close": 44.4, "volume": 62375.0}, {"date": "2018-05-17", "close": 44.55, "volume": 98693.0}, {"date": "2018-05-18", "close": 46.05, "volume": 92596.0}, {"date": "2018-05-21", "close": 46.65, "volume": 117427.0}, {"date": "2018-05-22", "close": 46.15, "volume": 60070.0}, {"date": "2018-05-23", "close": 45.7, "volume": 47653.0}, {"date": "2018-05-24", "close": 46.1, "volume": 62445.0}, {"date": "2018-05-25", "close": 46.05, "volume": 43812.0}, {"date": "2018-05-29", "close": 46.1, "volume": 83174.0}, {"date": "2018-05-30", "close": 47.25, "volume": 88666.0}, {"date": "2018-05-31", "close": 46.05, "volume": 72579.0}, {"date": "2018-06-01", "close": 47.05, "volume": 49948.0}, {"date": "2018-06-04", "close": 47.3, "volume": 65673.0}, {"date": "2018-06-05", "close": 47.55, "volume": 79477.0}, {"date": "2018-06-06", "close": 47.85, "volume": 51720.0}, {"date": "2018-06-07", "close": 47.0, "volume": 49124.0}, {"date": "2018-06-08", "close": 46.45, "volume": 41111.0}, {"date": "2018-06-11", "close": 47.1, "volume": 52010.0}, {"date": "2018-06-12", "close": 47.8, "volume": 66382.0}, {"date": "2018-06-13", "close": 47.05, "volume": 31248.0}, {"date": "2018-06-14", "close": 47.8, "volume": 61272.0}, {"date": "2018-06-15", "close": 47.65, "volume": 110171.0}, {"date": "2018-06-18", "close": 47.65, "volume": 38138.0}, {"date": "2018-06-19", "close": 47.6, "volume": 56420.0}, {"date": "2018-06-20", "close": 48.8, "volume": 100648.0}, {"date": "2018-06-21", "close": 47.0, "volume": 67559.0}, {"date": "2018-06-22", "close": 47.15, "volume": 154377.0}, {"date": "2018-06-25", "close": 47.0, "volume": 68092.0}, {"date": "2018-06-26", "close": 47.6, "volume": 56775.0}, {"date": "2018-06-27", "close": 47.0, "volume": 54078.0}, {"date": "2018-06-28", "close": 47.25, "volume": 44267.0}, {"date": "2018-06-29", "close": 48.0, "volume": 122386.0}, {"date": "2018-07-02", "close": 47.95, "volume": 51991.0}, {"date": "2018-07-03", "close": 47.65, "volume": 22800.0}, {"date": "2018-07-05", "close": 48.85, "volume": 50058.0}, {"date": "2018-07-06", "close": 48.4, "volume": 68515.0}, {"date": "2018-07-09", "close": 49.4, "volume": 68946.0}, {"date": "2018-07-10", "close": 49.05, "volume": 36992.0}, {"date": "2018-07-11", "close": 47.9, "volume": 59633.0}, {"date": "2018-07-12", "close": 47.9, "volume": 59848.0}, {"date": "2018-07-13", "close": 48.0, "volume": 51561.0}, {"date": "2018-07-16", "close": 47.25, "volume": 48944.0}, {"date": "2018-07-17", "close": 47.6, "volume": 121842.0}, {"date": "2018-07-18", "close": 48.65, "volume": 63735.0}, {"date": "2018-07-19", "close": 48.85, "volume": 47696.0}, {"date": "2018-07-20", "close": 48.6, "volume": 67918.0}, {"date": "2018-07-23", "close": 48.2, "volume": 49567.0}, {"date": "2018-07-24", "close": 47.85, "volume": 45654.0}, {"date": "2018-07-25", "close": 47.6, "volume": 63667.0}, {"date": "2018-07-26", "close": 48.65, "volume": 56746.0}, {"date": "2018-07-27", "close": 47.85, "volume": 86846.0}, {"date": "2018-07-30", "close": 47.45, "volume": 143395.0}, {"date": "2018-07-31", "close": 49.1, "volume": 120227.0}, {"date": "2018-08-01", "close": 48.2, "volume": 65273.0}, {"date": "2018-08-02", "close": 47.75, "volume": 55092.0}, {"date": "2018-08-03", "close": 47.05, "volume": 51336.0}, {"date": "2018-08-06", "close": 47.6, "volume": 89242.0}, {"date": "2018-08-07", "close": 45.2, "volume": 205978.0}, {"date": "2018-08-08", "close": 44.05, "volume": 185520.0}, {"date": "2018-08-09", "close": 43.7, "volume": 95456.0}, {"date": "2018-08-10", "close": 43.3, "volume": 131682.0}, {"date": "2018-08-13", "close": 43.15, "volume": 74901.0}, {"date": "2018-08-14", "close": 43.4, "volume": 63812.0}, {"date": "2018-08-15", "close": 42.9, "volume": 63131.0}, {"date": "2018-08-16", "close": 43.15, "volume": 52595.0}, {"date": "2018-08-17", "close": 43.4, "volume": 59791.0}, {"date": "2018-08-20", "close": 43.9, "volume": 63140.0}, {"date": "2018-08-21", "close": 44.95, "volume": 66085.0}, {"date": "2018-08-22", "close": 45.5, "volume": 134507.0}, {"date": "2018-08-23", "close": 46.0, "volume": 118916.0}, {"date": "2018-08-24", "close": 46.55, "volume": 121423.0}, {"date": "2018-08-27", "close": 46.75, "volume": 54684.0}, {"date": "2018-08-28", "close": 47.05, "volume": 71773.0}, {"date": "2018-08-29", "close": 46.95, "volume": 73223.0}, {"date": "2018-08-30", "close": 46.1, "volume": 35380.0}, {"date": "2018-08-31", "close": 45.8, "volume": 64963.0}, {"date": "2018-09-04", "close": 45.5, "volume": 66502.0}, {"date": "2018-09-05", "close": 46.85, "volume": 57791.0}, {"date": "2018-09-06", "close": 46.5, "volume": 57928.0}, {"date": "2018-09-07", "close": 47.0, "volume": 139629.0}, {"date": "2018-09-10", "close": 47.25, "volume": 56455.0}, {"date": "2018-09-11", "close": 47.4, "volume": 90122.0}, {"date": "2018-09-12", "close": 46.55, "volume": 128239.0}, {"date": "2018-09-13", "close": 47.0, "volume": 239138.0}, {"date": "2018-09-14", "close": 46.9, "volume": 99449.0}, {"date": "2018-09-17", "close": 46.15, "volume": 76014.0}, {"date": "2018-09-18", "close": 46.45, "volume": 55304.0}, {"date": "2018-09-19", "close": 46.55, "volume": 52255.0}, {"date": "2018-09-20", "close": 47.0, "volume": 36361.0}, {"date": "2018-09-21", "close": 46.55, "volume": 135856.0}, {"date": "2018-09-24", "close": 45.85, "volume": 46137.0}, {"date": "2018-09-25", "close": 45.35, "volume": 42617.0}, {"date": "2018-09-26", "close": 43.9, "volume": 79517.0}, {"date": "2018-09-27", "close": 44.0, "volume": 76174.0}, {"date": "2018-09-28", "close": 43.9, "volume": 102512.0}, {"date": "2018-10-01", "close": 43.33, "volume": 50746.0}, {"date": "2018-10-02", "close": 43.35, "volume": 46090.0}, {"date": "2018-10-03", "close": 43.98, "volume": 207116.0}, {"date": "2018-10-04", "close": 43.2, "volume": 76495.0}, {"date": "2018-10-05", "close": 41.83, "volume": 91024.0}, {"date": "2018-10-08", "close": 42.25, "volume": 60817.0}, {"date": "2018-10-09", "close": 41.31, "volume": 41761.0}, {"date": "2018-10-10", "close": 41.31, "volume": 137068.0}, {"date": "2018-10-11", "close": 41.3, "volume": 119611.0}, {"date": "2018-10-12", "close": 42.0, "volume": 235142.0}, {"date": "2018-10-15", "close": 41.97, "volume": 82476.0}, {"date": "2018-10-16", "close": 43.0, "volume": 55705.0}, {"date": "2018-10-17", "close": 43.26, "volume": 80691.0}, {"date": "2018-10-18", "close": 41.86, "volume": 94792.0}, {"date": "2018-10-19", "close": 42.31, "volume": 157328.0}, {"date": "2018-10-22", "close": 43.41, "volume": 239300.0}, {"date": "2018-10-23", "close": 43.03, "volume": 119551.0}, {"date": "2018-10-24", "close": 42.83, "volume": 291008.0}, {"date": "2018-10-25", "close": 42.97, "volume": 67007.0}, {"date": "2018-10-26", "close": 41.96, "volume": 113220.0}, {"date": "2018-10-29", "close": 42.52, "volume": 51819.0}, {"date": "2018-10-30", "close": 43.7, "volume": 72527.0}, {"date": "2018-10-31", "close": 43.39, "volume": 60513.0}, {"date": "2018-11-01", "close": 44.13, "volume": 173710.0}, {"date": "2018-11-02", "close": 44.13, "volume": 97957.0}, {"date": "2018-11-05", "close": 43.0, "volume": 264494.0}, {"date": "2018-11-06", "close": 39.01, "volume": 604086.0}, {"date": "2018-11-07", "close": 40.35, "volume": 198061.0}, {"date": "2018-11-08", "close": 39.63, "volume": 216841.0}, {"date": "2018-11-09", "close": 38.11, "volume": 136455.0}, {"date": "2018-11-12", "close": 38.1, "volume": 71792.0}, {"date": "2018-11-13", "close": 37.21, "volume": 140974.0}, {"date": "2018-11-14", "close": 37.25, "volume": 125114.0}, {"date": "2018-11-15", "close": 38.2, "volume": 75410.0}, {"date": "2018-11-16", "close": 37.58, "volume": 75781.0}, {"date": "2018-11-19", "close": 37.34, "volume": 64284.0}, {"date": "2018-11-20", "close": 37.14, "volume": 66520.0}, {"date": "2018-11-21", "close": 37.4, "volume": 89659.0}, {"date": "2018-11-23", "close": 37.12, "volume": 33610.0}, {"date": "2018-11-26", "close": 37.66, "volume": 81449.0}, {"date": "2018-11-27", "close": 37.6, "volume": 90621.0}, {"date": "2018-11-28", "close": 38.29, "volume": 72505.0}, {"date": "2018-11-29", "close": 37.82, "volume": 77914.0}, {"date": "2018-11-30", "close": 37.27, "volume": 109777.0}, {"date": "2018-12-03", "close": 37.4, "volume": 89729.0}, {"date": "2018-12-04", "close": 35.49, "volume": 97049.0}, {"date": "2018-12-06", "close": 35.95, "volume": 95932.0}, {"date": "2018-12-07", "close": 35.58, "volume": 92769.0}, {"date": "2018-12-10", "close": 36.58, "volume": 84832.0}, {"date": "2018-12-11", "close": 36.11, "volume": 81088.0}, {"date": "2018-12-12", "close": 36.5, "volume": 85654.0}, {"date": "2018-12-13", "close": 36.53, "volume": 50928.0}, {"date": "2018-12-14", "close": 35.97, "volume": 56016.0}, {"date": "2018-12-17", "close": 35.5, "volume": 105419.0}, {"date": "2018-12-18", "close": 35.5, "volume": 80408.0}, {"date": "2018-12-19", "close": 34.75, "volume": 86977.0}, {"date": "2018-12-20", "close": 34.57, "volume": 116219.0}, {"date": "2018-12-21", "close": 34.38, "volume": 158826.0}, {"date": "2018-12-24", "close": 33.73, "volume": 56036.0}, {"date": "2018-12-26", "close": 35.06, "volume": 65769.0}, {"date": "2018-12-27", "close": 35.34, "volume": 69557.0}, {"date": "2018-12-28", "close": 35.77, "volume": 121123.0}, {"date": "2018-12-31", "close": 35.89, "volume": 115077.0}, {"date": "2019-01-02", "close": 35.38, "volume": 102092.0}, {"date": "2019-01-03", "close": 34.5, "volume": 174918.0}, {"date": "2019-01-04", "close": 35.24, "volume": 313591.0}, {"date": "2019-01-07", "close": 35.05, "volume": 238806.0}, {"date": "2019-01-08", "close": 36.3, "volume": 181443.0}, {"date": "2019-01-09", "close": 35.74, "volume": 166164.0}, {"date": "2019-01-10", "close": 35.92, "volume": 101840.0}, {"date": "2019-01-11", "close": 36.19, "volume": 217580.0}, {"date": "2019-01-14", "close": 35.89, "volume": 82523.0}, {"date": "2019-01-15", "close": 35.75, "volume": 61677.0}, {"date": "2019-01-16", "close": 35.51, "volume": 92643.0}, {"date": "2019-01-17", "close": 35.67, "volume": 159275.0}, {"date": "2019-01-18", "close": 36.0, "volume": 131775.0}, {"date": "2019-01-22", "close": 35.5, "volume": 121208.0}, {"date": "2019-01-23", "close": 35.65, "volume": 133389.0}, {"date": "2019-01-24", "close": 35.7, "volume": 95122.0}, {"date": "2019-01-25", "close": 35.8, "volume": 66271.0}, {"date": "2019-01-28", "close": 34.57, "volume": 87500.0}, {"date": "2019-01-29", "close": 34.57, "volume": 66269.0}, {"date": "2019-01-30", "close": 35.0, "volume": 342992.0}, {"date": "2019-01-31", "close": 35.4, "volume": 255985.0}, {"date": "2019-02-01", "close": 35.13, "volume": 60778.0}, {"date": "2019-02-04", "close": 35.16, "volume": 63085.0}, {"date": "2019-02-05", "close": 35.99, "volume": 137313.0}, {"date": "2019-02-06", "close": 35.86, "volume": 43914.0}, {"date": "2019-02-07", "close": 35.76, "volume": 71245.0}, {"date": "2019-02-08", "close": 36.02, "volume": 75047.0}, {"date": "2019-02-11", "close": 35.88, "volume": 59717.0}, {"date": "2019-02-12", "close": 36.04, "volume": 81371.0}, {"date": "2019-02-13", "close": 35.91, "volume": 60266.0}, {"date": "2019-02-14", "close": 35.87, "volume": 53255.0}, {"date": "2019-02-15", "close": 36.24, "volume": 151791.0}, {"date": "2019-02-19", "close": 36.48, "volume": 148841.0}, {"date": "2019-02-20", "close": 36.98, "volume": 197689.0}, {"date": "2019-02-21", "close": 37.53, "volume": 109220.0}, {"date": "2019-02-22", "close": 38.84, "volume": 166965.0}, {"date": "2019-02-25", "close": 39.7, "volume": 152568.0}, {"date": "2019-02-26", "close": 40.1, "volume": 258788.0}, {"date": "2019-02-27", "close": 42.65, "volume": 196482.0}, {"date": "2019-02-28", "close": 42.18, "volume": 172926.0}, {"date": "2019-03-01", "close": 42.76, "volume": 119983.0}, {"date": "2019-03-04", "close": 42.01, "volume": 89732.0}, {"date": "2019-03-05", "close": 41.64, "volume": 78630.0}, {"date": "2019-03-06", "close": 40.45, "volume": 130309.0}, {"date": "2019-03-07", "close": 39.88, "volume": 156501.0}, {"date": "2019-03-08", "close": 39.49, "volume": 75292.0}, {"date": "2019-03-11", "close": 39.79, "volume": 99434.0}, {"date": "2019-03-12", "close": 39.12, "volume": 76400.0}, {"date": "2019-03-13", "close": 38.55, "volume": 59075.0}, {"date": "2019-03-14", "close": 37.91, "volume": 78541.0}, {"date": "2019-03-15", "close": 38.16, "volume": 188593.0}, {"date": "2019-03-18", "close": 38.56, "volume": 71678.0}, {"date": "2019-03-19", "close": 38.62, "volume": 96589.0}, {"date": "2019-03-20", "close": 38.11, "volume": 68565.0}, {"date": "2019-03-21", "close": 38.0, "volume": 81931.0}, {"date": "2019-03-22", "close": 36.99, "volume": 84470.0}, {"date": "2019-03-25", "close": 37.2, "volume": 60699.0}, {"date": "2019-03-26", "close": 37.31, "volume": 46018.0}, {"date": "2019-03-27", "close": 37.58, "volume": 76805.0}, {"date": "2019-03-28", "close": 38.0, "volume": 99309.0}, {"date": "2019-03-29", "close": 38.07, "volume": 84670.0}, {"date": "2019-04-01", "close": 38.3, "volume": 79860.0}, {"date": "2019-04-02", "close": 37.84, "volume": 51199.0}, {"date": "2019-04-03", "close": 37.56, "volume": 66269.0}, {"date": "2019-04-04", "close": 37.96, "volume": 63927.0}, {"date": "2019-04-05", "close": 37.96, "volume": 223806.0}, {"date": "2019-04-08", "close": 38.39, "volume": 66001.0}, {"date": "2019-04-09", "close": 37.55, "volume": 121006.0}, {"date": "2019-04-10", "close": 38.05, "volume": 56117.0}, {"date": "2019-04-11", "close": 38.29, "volume": 42179.0}, {"date": "2019-04-12", "close": 38.31, "volume": 74743.0}, {"date": "2019-04-15", "close": 38.53, "volume": 56704.0}, {"date": "2019-04-16", "close": 38.74, "volume": 104152.0}, {"date": "2019-04-17", "close": 38.82, "volume": 55370.0}, {"date": "2019-04-18", "close": 38.8, "volume": 143011.0}, {"date": "2019-04-22", "close": 38.6, "volume": 52379.0}, {"date": "2019-04-23", "close": 38.53, "volume": 93320.0}, {"date": "2019-04-24", "close": 39.12, "volume": 101586.0}, {"date": "2019-04-25", "close": 38.64, "volume": 71722.0}, {"date": "2019-04-26", "close": 38.71, "volume": 75994.0}, {"date": "2019-04-29", "close": 39.08, "volume": 79751.0}, {"date": "2019-04-30", "close": 37.76, "volume": 137709.0}, {"date": "2019-05-01", "close": 37.85, "volume": 119361.0}, {"date": "2019-05-02", "close": 38.02, "volume": 71154.0}, {"date": "2019-05-03", "close": 38.65, "volume": 91981.0}, {"date": "2019-05-06", "close": 38.25, "volume": 75514.0}, {"date": "2019-05-07", "close": 36.53, "volume": 232931.0}, {"date": "2019-05-08", "close": 36.38, "volume": 160556.0}, {"date": "2019-05-09", "close": 37.0, "volume": 77460.0}, {"date": "2019-05-10", "close": 37.02, "volume": 116577.0}, {"date": "2019-05-13", "close": 36.49, "volume": 94734.0}, {"date": "2019-05-14", "close": 36.7, "volume": 149873.0}, {"date": "2019-05-15", "close": 37.35, "volume": 72657.0}, {"date": "2019-05-16", "close": 37.1, "volume": 241594.0}, {"date": "2019-05-17", "close": 36.89, "volume": 48179.0}, {"date": "2019-05-20", "close": 36.79, "volume": 149140.0}, {"date": "2019-05-21", "close": 37.74, "volume": 141060.0}, {"date": "2019-05-22", "close": 38.73, "volume": 73324.0}, {"date": "2019-05-23", "close": 38.3, "volume": 106131.0}, {"date": "2019-05-24", "close": 38.46, "volume": 84391.0}, {"date": "2019-05-28", "close": 38.7, "volume": 80871.0}, {"date": "2019-05-29", "close": 38.1, "volume": 97974.0}, {"date": "2019-05-30", "close": 37.66, "volume": 62834.0}, {"date": "2019-05-31", "close": 37.1, "volume": 52692.0}, {"date": "2019-06-03", "close": 36.87, "volume": 69621.0}, {"date": "2019-06-04", "close": 37.37, "volume": 55327.0}, {"date": "2019-06-05", "close": 37.19, "volume": 64399.0}, {"date": "2019-06-06", "close": 37.12, "volume": 76739.0}, {"date": "2019-06-07", "close": 37.25, "volume": 77707.0}, {"date": "2019-06-10", "close": 37.23, "volume": 81047.0}, {"date": "2019-06-11", "close": 37.55, "volume": 42560.0}, {"date": "2019-06-12", "close": 37.69, "volume": 49504.0}, {"date": "2019-06-13", "close": 38.15, "volume": 92580.0}, {"date": "2019-06-14", "close": 38.06, "volume": 52726.0}, {"date": "2019-06-17", "close": 37.85, "volume": 55935.0}, {"date": "2019-06-18", "close": 37.96, "volume": 91984.0}, {"date": "2019-06-19", "close": 38.9, "volume": 72479.0}, {"date": "2019-06-20", "close": 39.25, "volume": 44864.0}, {"date": "2019-06-21", "close": 39.22, "volume": 84454.0}, {"date": "2019-06-24", "close": 39.93, "volume": 73332.0}, {"date": "2019-06-25", "close": 39.68, "volume": 79748.0}, {"date": "2019-06-26", "close": 39.61, "volume": 50525.0}, {"date": "2019-06-27", "close": 40.04, "volume": 49496.0}, {"date": "2019-06-28", "close": 39.79, "volume": 176961.0}, {"date": "2019-07-01", "close": 39.4, "volume": 75267.0}, {"date": "2019-07-02", "close": 39.14, "volume": 53531.0}, {"date": "2019-07-03", "close": 39.46, "volume": 27147.0}, {"date": "2019-07-05", "close": 39.14, "volume": 60416.0}, {"date": "2019-07-08", "close": 39.19, "volume": 99118.0}, {"date": "2019-07-09", "close": 39.2, "volume": 39631.0}, {"date": "2019-07-10", "close": 39.21, "volume": 47188.0}, {"date": "2019-07-11", "close": 39.43, "volume": 54414.0}, {"date": "2019-07-12", "close": 40.12, "volume": 66174.0}, {"date": "2019-07-15", "close": 39.96, "volume": 47575.0}, {"date": "2019-07-16", "close": 39.96, "volume": 76048.0}, {"date": "2019-07-17", "close": 39.88, "volume": 40164.0}, {"date": "2019-07-18", "close": 39.78, "volume": 66115.0}, {"date": "2019-07-19", "close": 39.58, "volume": 67515.0}, {"date": "2019-07-22", "close": 39.7, "volume": 41878.0}, {"date": "2019-07-23", "close": 40.14, "volume": 42389.0}, {"date": "2019-07-24", "close": 41.22, "volume": 60926.0}, {"date": "2019-07-25", "close": 40.43, "volume": 42301.0}, {"date": "2019-07-26", "close": 40.91, "volume": 44827.0}, {"date": "2019-07-29", "close": 41.1, "volume": 37804.0}, {"date": "2019-07-30", "close": 41.19, "volume": 47261.0}, {"date": "2019-07-31", "close": 41.1, "volume": 74233.0}, {"date": "2019-08-01", "close": 40.8, "volume": 61165.0}, {"date": "2019-08-02", "close": 39.51, "volume": 47232.0}, {"date": "2019-08-05", "close": 38.29, "volume": 71608.0}, {"date": "2019-08-06", "close": 42.85, "volume": 155557.0}, {"date": "2019-08-07", "close": 43.5, "volume": 108543.0}, {"date": "2019-08-08", "close": 43.73, "volume": 161513.0}, {"date": "2019-08-09", "close": 43.52, "volume": 96233.0}, {"date": "2019-08-12", "close": 43.12, "volume": 35474.0}, {"date": "2019-08-13", "close": 43.06, "volume": 37008.0}, {"date": "2019-08-14", "close": 42.6, "volume": 56820.0}, {"date": "2019-08-15", "close": 42.22, "volume": 46005.0}, {"date": "2019-08-16", "close": 43.37, "volume": 57447.0}, {"date": "2019-08-19", "close": 42.52, "volume": 44214.0}, {"date": "2019-08-20", "close": 42.47, "volume": 33198.0}, {"date": "2019-08-21", "close": 42.35, "volume": 40343.0}, {"date": "2019-08-22", "close": 41.88, "volume": 52753.0}, {"date": "2019-08-23", "close": 41.04, "volume": 61376.0}, {"date": "2019-08-26", "close": 41.53, "volume": 40569.0}, {"date": "2019-08-27", "close": 40.98, "volume": 29816.0}, {"date": "2019-08-28", "close": 41.22, "volume": 44740.0}, {"date": "2019-08-29", "close": 42.0, "volume": 56792.0}, {"date": "2019-08-30", "close": 41.76, "volume": 37411.0}, {"date": "2019-09-03", "close": 40.95, "volume": 37587.0}, {"date": "2019-09-04", "close": 41.13, "volume": 93268.0}, {"date": "2019-09-05", "close": 42.29, "volume": 61841.0}, {"date": "2019-09-06", "close": 41.88, "volume": 38653.0}, {"date": "2019-09-09", "close": 42.73, "volume": 47671.0}, {"date": "2019-09-10", "close": 42.76, "volume": 76687.0}, {"date": "2019-09-11", "close": 44.0, "volume": 65979.0}, {"date": "2019-09-12", "close": 43.92, "volume": 75357.0}, {"date": "2019-09-13", "close": 44.43, "volume": 56792.0}, {"date": "2019-09-16", "close": 44.06, "volume": 42251.0}, {"date": "2019-09-17", "close": 43.64, "volume": 40407.0}, {"date": "2019-09-18", "close": 44.25, "volume": 72889.0}, {"date": "2019-09-19", "close": 44.34, "volume": 47018.0}, {"date": "2019-09-20", "close": 45.23, "volume": 185919.0}, {"date": "2019-09-23", "close": 44.78, "volume": 86880.0}, {"date": "2019-09-24", "close": 44.26, "volume": 86221.0}, {"date": "2019-09-25", "close": 45.39, "volume": 76474.0}, {"date": "2019-09-26", "close": 45.59, "volume": 107404.0}, {"date": "2019-09-27", "close": 45.69, "volume": 58151.0}, {"date": "2019-09-30", "close": 44.57, "volume": 98668.0}, {"date": "2019-10-01", "close": 43.8, "volume": 75988.0}, {"date": "2019-10-02", "close": 43.82, "volume": 92997.0}, {"date": "2019-10-03", "close": 44.75, "volume": 122290.0}, {"date": "2019-10-04", "close": 44.27, "volume": 71267.0}, {"date": "2019-10-07", "close": 44.22, "volume": 199411.0}, {"date": "2019-10-08", "close": 42.88, "volume": 57933.0}, {"date": "2019-10-09", "close": 42.92, "volume": 57355.0}, {"date": "2019-10-10", "close": 43.3, "volume": 57550.0}, {"date": "2019-10-11", "close": 44.06, "volume": 57512.0}, {"date": "2019-10-14", "close": 43.65, "volume": 53593.0}, {"date": "2019-10-15", "close": 43.95, "volume": 60746.0}, {"date": "2019-10-16", "close": 44.25, "volume": 62494.0}, {"date": "2019-10-17", "close": 45.04, "volume": 38502.0}, {"date": "2019-10-18", "close": 45.1, "volume": 45032.0}, {"date": "2019-10-21", "close": 45.32, "volume": 59130.0}, {"date": "2019-10-22", "close": 45.48, "volume": 57015.0}, {"date": "2019-10-23", "close": 46.07, "volume": 47612.0}, {"date": "2019-10-24", "close": 45.61, "volume": 41661.0}, {"date": "2019-10-25", "close": 45.66, "volume": 76018.0}, {"date": "2019-10-28", "close": 46.21, "volume": 85166.0}, {"date": "2019-10-29", "close": 46.68, "volume": 93183.0}, {"date": "2019-10-30", "close": 47.46, "volume": 63946.0}, {"date": "2019-10-31", "close": 46.83, "volume": 110589.0}, {"date": "2019-11-01", "close": 48.79, "volume": 82198.0}, {"date": "2019-11-04", "close": 48.5, "volume": 136199.0}, {"date": "2019-11-05", "close": 49.52, "volume": 180498.0}, {"date": "2019-11-06", "close": 51.66, "volume": 102683.0}, {"date": "2019-11-07", "close": 52.31, "volume": 155533.0}, {"date": "2019-11-08", "close": 52.82, "volume": 74808.0}, {"date": "2019-11-11", "close": 53.36, "volume": 67342.0}, {"date": "2019-11-12", "close": 52.64, "volume": 100930.0}, {"date": "2019-11-13", "close": 52.31, "volume": 142009.0}, {"date": "2019-11-14", "close": 52.99, "volume": 70861.0}, {"date": "2019-11-15", "close": 53.17, "volume": 44294.0}, {"date": "2019-11-18", "close": 54.01, "volume": 73457.0}, {"date": "2019-11-19", "close": 54.0, "volume": 72819.0}, {"date": "2019-11-20", "close": 52.86, "volume": 127534.0}, {"date": "2019-11-21", "close": 52.42, "volume": 56901.0}, {"date": "2019-11-22", "close": 52.92, "volume": 70486.0}, {"date": "2019-11-25", "close": 54.15, "volume": 80744.0}, {"date": "2019-11-26", "close": 54.31, "volume": 55733.0}, {"date": "2019-11-27", "close": 54.47, "volume": 35728.0}, {"date": "2019-11-29", "close": 54.11, "volume": 29727.0}, {"date": "2019-12-02", "close": 54.21, "volume": 78755.0}, {"date": "2019-12-03", "close": 54.53, "volume": 64208.0}, {"date": "2019-12-04", "close": 54.38, "volume": 61786.0}, {"date": "2019-12-05", "close": 54.63, "volume": 66378.0}, {"date": "2019-12-06", "close": 54.21, "volume": 67389.0}, {"date": "2019-12-09", "close": 53.86, "volume": 188353.0}, {"date": "2019-12-10", "close": 53.46, "volume": 80159.0}, {"date": "2019-12-11", "close": 54.62, "volume": 55498.0}, {"date": "2019-12-12", "close": 54.55, "volume": 66955.0}, {"date": "2019-12-13", "close": 53.85, "volume": 54433.0}, {"date": "2019-12-16", "close": 54.52, "volume": 53280.0}, {"date": "2019-12-17", "close": 54.48, "volume": 78032.0}, {"date": "2019-12-18", "close": 54.8, "volume": 50358.0}, {"date": "2019-12-19", "close": 54.32, "volume": 123443.0}, {"date": "2019-12-20", "close": 56.43, "volume": 200039.0}, {"date": "2019-12-23", "close": 55.45, "volume": 65346.0}, {"date": "2019-12-24", "close": 55.18, "volume": 32588.0}, {"date": "2019-12-26", "close": 55.7, "volume": 74351.0}, {"date": "2019-12-27", "close": 55.33, "volume": 101786.0}, {"date": "2019-12-30", "close": 55.51, "volume": 159132.0}, {"date": "2019-12-31", "close": 55.0, "volume": 108711.0}, {"date": "2020-01-02", "close": 55.36, "volume": 117211.0}, {"date": "2020-01-03", "close": 56.35, "volume": 126592.0}, {"date": "2020-01-06", "close": 56.12, "volume": 66193.0}, {"date": "2020-01-07", "close": 55.94, "volume": 69802.0}, {"date": "2020-01-08", "close": 55.92, "volume": 99217.0}, {"date": "2020-01-09", "close": 56.04, "volume": 92523.0}, {"date": "2020-01-10", "close": 56.21, "volume": 166301.0}, {"date": "2020-01-13", "close": 55.92, "volume": 113123.0}, {"date": "2020-01-14", "close": 54.22, "volume": 152537.0}, {"date": "2020-01-15", "close": 55.11, "volume": 103029.0}, {"date": "2020-01-16", "close": 56.37, "volume": 85819.0}, {"date": "2020-01-17", "close": 55.67, "volume": 134110.0}, {"date": "2020-01-21", "close": 55.16, "volume": 76609.0}, {"date": "2020-01-22", "close": 55.42, "volume": 89293.0}, {"date": "2020-01-23", "close": 54.92, "volume": 86084.0}, {"date": "2020-01-24", "close": 54.42, "volume": 51892.0}, {"date": "2020-01-27", "close": 55.14, "volume": 152595.0}, {"date": "2020-01-28", "close": 55.17, "volume": 51206.0}, {"date": "2020-01-29", "close": 53.94, "volume": 49216.0}, {"date": "2020-01-30", "close": 54.29, "volume": 45399.0}, {"date": "2020-01-31", "close": 52.43, "volume": 57890.0}, {"date": "2020-02-03", "close": 52.8, "volume": 51373.0}, {"date": "2020-02-04", "close": 54.15, "volume": 63461.0}, {"date": "2020-02-05", "close": 54.25, "volume": 69922.0}, {"date": "2020-02-06", "close": 53.39, "volume": 37884.0}, {"date": "2020-02-07", "close": 52.8, "volume": 129509.0}, {"date": "2020-02-10", "close": 53.56, "volume": 77126.0}, {"date": "2020-02-11", "close": 54.08, "volume": 178272.0}, {"date": "2020-02-12", "close": 53.98, "volume": 121123.0}, {"date": "2020-02-13", "close": 54.14, "volume": 65947.0}, {"date": "2020-02-14", "close": 54.1, "volume": 55610.0}, {"date": "2020-02-18", "close": 53.5, "volume": 38972.0}, {"date": "2020-02-19", "close": 52.63, "volume": 49065.0}, {"date": "2020-02-20", "close": 52.4, "volume": 43678.0}, {"date": "2020-02-21", "close": 52.31, "volume": 66936.0}, {"date": "2020-02-24", "close": 49.13, "volume": 145228.0}, {"date": "2020-02-25", "close": 50.96, "volume": 401301.0}, {"date": "2020-02-26", "close": 44.34, "volume": 275461.0}, {"date": "2020-02-27", "close": 42.3, "volume": 234966.0}, {"date": "2020-02-28", "close": 43.53, "volume": 278447.0}, {"date": "2020-03-02", "close": 44.7, "volume": 196140.0}, {"date": "2020-03-03", "close": 41.75, "volume": 181997.0}, {"date": "2020-03-04", "close": 42.34, "volume": 126000.0}, {"date": "2020-03-05", "close": 40.92, "volume": 136248.0}, {"date": "2020-03-06", "close": 40.51, "volume": 136267.0}, {"date": "2020-03-09", "close": 38.19, "volume": 233038.0}, {"date": "2020-03-10", "close": 39.28, "volume": 174815.0}, {"date": "2020-03-11", "close": 37.78, "volume": 194541.0}, {"date": "2020-03-12", "close": 35.86, "volume": 274752.0}, {"date": "2020-03-13", "close": 36.56, "volume": 178394.0}, {"date": "2020-03-16", "close": 31.3, "volume": 236276.0}, {"date": "2020-03-17", "close": 32.11, "volume": 196080.0}, {"date": "2020-03-18", "close": 26.01, "volume": 142961.0}, {"date": "2020-03-19", "close": 26.94, "volume": 237683.0}, {"date": "2020-03-20", "close": 27.26, "volume": 229140.0}, {"date": "2020-03-23", "close": 28.06, "volume": 288721.0}, {"date": "2020-03-24", "close": 31.85, "volume": 417031.0}, {"date": "2020-03-25", "close": 31.32, "volume": 272682.0}, {"date": "2020-03-26", "close": 32.0, "volume": 280290.0}, {"date": "2020-03-27", "close": 32.88, "volume": 468863.0}, {"date": "2020-03-30", "close": 34.53, "volume": 220095.0}, {"date": "2020-03-31", "close": 35.51, "volume": 251538.0}, {"date": "2020-04-01", "close": 33.95, "volume": 257261.0}, {"date": "2020-04-02", "close": 34.7, "volume": 211347.0}, {"date": "2020-04-03", "close": 32.97, "volume": 196382.0}, {"date": "2020-04-06", "close": 35.33, "volume": 153769.0}, {"date": "2020-04-07", "close": 35.03, "volume": 190295.0}, {"date": "2020-04-08", "close": 34.39, "volume": 169305.0}, {"date": "2020-04-09", "close": 37.61, "volume": 89268.0}, {"date": "2020-04-13", "close": 35.38, "volume": 134982.0}, {"date": "2020-04-14", "close": 36.81, "volume": 88157.0}, {"date": "2020-04-15", "close": 34.0, "volume": 109142.0}, {"date": "2020-04-16", "close": 33.97, "volume": 84032.0}, {"date": "2020-04-17", "close": 35.2, "volume": 81955.0}, {"date": "2020-04-20", "close": 34.07, "volume": 93794.0}, {"date": "2020-04-21", "close": 33.64, "volume": 81820.0}, {"date": "2020-04-22", "close": 34.09, "volume": 72576.0}, {"date": "2020-04-23", "close": 34.46, "volume": 66727.0}, {"date": "2020-04-24", "close": 34.19, "volume": 72210.0}, {"date": "2020-04-27", "close": 35.77, "volume": 74954.0}, {"date": "2020-04-28", "close": 36.13, "volume": 77480.0}, {"date": "2020-04-29", "close": 38.02, "volume": 136449.0}, {"date": "2020-04-30", "close": 36.96, "volume": 110092.0}, {"date": "2020-05-01", "close": 34.57, "volume": 139553.0}, {"date": "2020-05-04", "close": 34.34, "volume": 77699.0}, {"date": "2020-05-05", "close": 32.11, "volume": 195898.0}, {"date": "2020-05-06", "close": 30.57, "volume": 95614.0}, {"date": "2020-05-07", "close": 30.81, "volume": 94431.0}, {"date": "2020-05-08", "close": 32.04, "volume": 60531.0}, {"date": "2020-05-11", "close": 30.27, "volume": 202643.0}, {"date": "2020-05-12", "close": 28.54, "volume": 120634.0}, {"date": "2020-05-13", "close": 27.49, "volume": 181837.0}, {"date": "2020-05-14", "close": 27.44, "volume": 111023.0}, {"date": "2020-05-15", "close": 29.28, "volume": 123129.0}, {"date": "2020-05-18", "close": 31.78, "volume": 300366.0}, {"date": "2020-05-19", "close": 31.61, "volume": 183816.0}, {"date": "2020-05-20", "close": 32.99, "volume": 105372.0}, {"date": "2020-05-21", "close": 32.96, "volume": 109853.0}, {"date": "2020-05-22", "close": 32.78, "volume": 114048.0}, {"date": "2020-05-26", "close": 34.97, "volume": 190046.0}, {"date": "2020-05-27", "close": 36.61, "volume": 142054.0}, {"date": "2020-05-28", "close": 36.17, "volume": 217417.0}, {"date": "2020-05-29", "close": 36.54, "volume": 150082.0}, {"date": "2020-06-01", "close": 36.1, "volume": 193995.0}, {"date": "2020-06-02", "close": 35.94, "volume": 123664.0}, {"date": "2020-06-03", "close": 37.03, "volume": 84462.0}, {"date": "2020-06-04", "close": 37.44, "volume": 156232.0}, {"date": "2020-06-05", "close": 39.37, "volume": 116523.0}, {"date": "2020-06-08", "close": 40.55, "volume": 95607.0}, {"date": "2020-06-09", "close": 40.13, "volume": 156754.0}, {"date": "2020-06-10", "close": 38.08, "volume": 87093.0}, {"date": "2020-06-11", "close": 35.92, "volume": 191786.0}, {"date": "2020-06-12", "close": 36.17, "volume": 97645.0}, {"date": "2020-06-15", "close": 36.49, "volume": 100040.0}, {"date": "2020-06-16", "close": 36.9, "volume": 140054.0}, {"date": "2020-06-17", "close": 36.42, "volume": 101230.0}, {"date": "2020-06-18", "close": 35.73, "volume": 107714.0}, {"date": "2020-06-19", "close": 35.76, "volume": 203775.0}, {"date": "2020-06-22", "close": 35.69, "volume": 168829.0}, {"date": "2020-06-23", "close": 35.87, "volume": 160906.0}, {"date": "2020-06-24", "close": 34.32, "volume": 182091.0}, {"date": "2020-06-25", "close": 35.05, "volume": 129726.0}, {"date": "2020-06-26", "close": 34.38, "volume": 518700.0}, {"date": "2020-06-29", "close": 35.2, "volume": 162894.0}, {"date": "2020-06-30", "close": 35.12, "volume": 253240.0}, {"date": "2020-07-01", "close": 34.22, "volume": 88065.0}, {"date": "2020-07-02", "close": 34.5, "volume": 81475.0}, {"date": "2020-07-06", "close": 34.33, "volume": 103237.0}, {"date": "2020-07-07", "close": 33.3, "volume": 86645.0}, {"date": "2020-07-08", "close": 32.71, "volume": 126032.0}, {"date": "2020-07-09", "close": 31.97, "volume": 98866.0}, {"date": "2020-07-10", "close": 32.63, "volume": 145262.0}, {"date": "2020-07-13", "close": 32.51, "volume": 109447.0}, {"date": "2020-07-14", "close": 33.0, "volume": 130823.0}, {"date": "2020-07-15", "close": 35.17, "volume": 221367.0}, {"date": "2020-07-16", "close": 35.7, "volume": 133449.0}, {"date": "2020-07-17", "close": 35.68, "volume": 98313.0}, {"date": "2020-07-20", "close": 35.44, "volume": 149870.0}, {"date": "2020-07-21", "close": 36.1, "volume": 169685.0}, {"date": "2020-07-22", "close": 36.45, "volume": 96940.0}, {"date": "2020-07-23", "close": 37.35, "volume": 87102.0}, {"date": "2020-07-24", "close": 36.64, "volume": 84316.0}, {"date": "2020-07-27", "close": 35.85, "volume": 62036.0}, {"date": "2020-07-28", "close": 35.61, "volume": 49733.0}, {"date": "2020-07-29", "close": 36.16, "volume": 78286.0}, {"date": "2020-07-30", "close": 35.44, "volume": 55795.0}, {"date": "2020-07-31", "close": 35.35, "volume": 104350.0}, {"date": "2020-08-03", "close": 36.76, "volume": 86768.0}, {"date": "2020-08-04", "close": 37.95, "volume": 166443.0}, {"date": "2020-08-05", "close": 38.36, "volume": 154830.0}, {"date": "2020-08-06", "close": 38.0, "volume": 68211.0}, {"date": "2020-08-07", "close": 39.44, "volume": 77099.0}, {"date": "2020-08-10", "close": 41.21, "volume": 142014.0}, {"date": "2020-08-11", "close": 40.79, "volume": 122281.0}, {"date": "2020-08-12", "close": 40.24, "volume": 114524.0}, {"date": "2020-08-13", "close": 40.1, "volume": 65771.0}, {"date": "2020-08-14", "close": 40.17, "volume": 56355.0}, {"date": "2020-08-17", "close": 39.89, "volume": 69022.0}, {"date": "2020-08-18", "close": 39.03, "volume": 75508.0}, {"date": "2020-08-19", "close": 39.14, "volume": 69257.0}, {"date": "2020-08-20", "close": 38.62, "volume": 54052.0}, {"date": "2020-08-21", "close": 38.15, "volume": 59115.0}, {"date": "2020-08-24", "close": 39.14, "volume": 53991.0}, {"date": "2020-08-25", "close": 39.07, "volume": 57353.0}, {"date": "2020-08-26", "close": 38.26, "volume": 36993.0}, {"date": "2020-08-27", "close": 38.87, "volume": 38752.0}, {"date": "2020-08-28", "close": 39.14, "volume": 43722.0}, {"date": "2020-08-31", "close": 38.39, "volume": 69410.0}, {"date": "2020-09-01", "close": 40.09, "volume": 62806.0}, {"date": "2020-09-02", "close": 41.33, "volume": 91783.0}, {"date": "2020-09-03", "close": 39.9, "volume": 67332.0}, {"date": "2020-09-04", "close": 40.37, "volume": 56377.0}, {"date": "2020-09-08", "close": 39.17, "volume": 63161.0}, {"date": "2020-09-09", "close": 39.32, "volume": 70334.0}, {"date": "2020-09-10", "close": 37.86, "volume": 55617.0}, {"date": "2020-09-11", "close": 37.49, "volume": 47547.0}, {"date": "2020-09-14", "close": 37.88, "volume": 93587.0}, {"date": "2020-09-15", "close": 37.97, "volume": 90241.0}, {"date": "2020-09-16", "close": 36.68, "volume": 99666.0}, {"date": "2020-09-17", "close": 36.56, "volume": 76661.0}, {"date": "2020-09-18", "close": 35.99, "volume": 306465.0}, {"date": "2020-09-21", "close": 34.8, "volume": 109626.0}, {"date": "2020-09-22", "close": 35.0, "volume": 185806.0}, {"date": "2020-09-23", "close": 34.1, "volume": 96427.0}, {"date": "2020-09-24", "close": 34.08, "volume": 106329.0}, {"date": "2020-09-25", "close": 34.56, "volume": 94751.0}, {"date": "2020-09-28", "close": 35.09, "volume": 168612.0}, {"date": "2020-09-29", "close": 34.41, "volume": 138044.0}, {"date": "2020-09-30", "close": 34.2, "volume": 97987.0}, {"date": "2020-10-01", "close": 34.58, "volume": 116098.0}, {"date": "2020-10-02", "close": 34.91, "volume": 102255.0}, {"date": "2020-10-05", "close": 34.72, "volume": 126046.0}, {"date": "2020-10-06", "close": 34.62, "volume": 129845.0}, {"date": "2020-10-07", "close": 35.35, "volume": 156843.0}, {"date": "2020-10-08", "close": 36.1, "volume": 53992.0}, {"date": "2020-10-09", "close": 36.83, "volume": 88190.0}, {"date": "2020-10-12", "close": 36.86, "volume": 41844.0}, {"date": "2020-10-13", "close": 36.12, "volume": 44555.0}, {"date": "2020-10-14", "close": 35.38, "volume": 44787.0}, {"date": "2020-10-15", "close": 35.32, "volume": 62220.0}, {"date": "2020-10-16", "close": 35.68, "volume": 66670.0}, {"date": "2020-10-19", "close": 35.23, "volume": 73934.0}, {"date": "2020-10-20", "close": 35.19, "volume": 91063.0}, {"date": "2020-10-21", "close": 35.44, "volume": 69859.0}, {"date": "2020-10-22", "close": 36.08, "volume": 119976.0}, {"date": "2020-10-23", "close": 36.1, "volume": 61359.0}, {"date": "2020-10-26", "close": 35.87, "volume": 94028.0}, {"date": "2020-10-27", "close": 34.56, "volume": 83581.0}, {"date": "2020-10-28", "close": 34.11, "volume": 98344.0}, {"date": "2020-10-29", "close": 34.8, "volume": 98449.0}, {"date": "2020-10-30", "close": 34.11, "volume": 89310.0}, {"date": "2020-11-02", "close": 34.1, "volume": 206568.0}, {"date": "2020-11-03", "close": 35.79, "volume": 164221.0}, {"date": "2020-11-04", "close": 34.85, "volume": 84133.0}, {"date": "2020-11-05", "close": 36.61, "volume": 89358.0}, {"date": "2020-11-06", "close": 35.9, "volume": 45900.0}, {"date": "2020-11-09", "close": 37.96, "volume": 108776.0}, {"date": "2020-11-10", "close": 39.41, "volume": 87467.0}, {"date": "2020-11-11", "close": 38.62, "volume": 57916.0}, {"date": "2020-11-12", "close": 37.04, "volume": 66476.0}, {"date": "2020-11-13", "close": 37.33, "volume": 73519.0}, {"date": "2020-11-16", "close": 39.37, "volume": 76634.0}, {"date": "2020-11-17", "close": 39.74, "volume": 144710.0}, {"date": "2020-11-18", "close": 38.62, "volume": 72922.0}, {"date": "2020-11-19", "close": 38.21, "volume": 82579.0}, {"date": "2020-11-20", "close": 37.9, "volume": 122252.0}, {"date": "2020-11-23", "close": 39.92, "volume": 72106.0}, {"date": "2020-11-24", "close": 41.27, "volume": 146663.0}, {"date": "2020-11-25", "close": 40.06, "volume": 62946.0}, {"date": "2020-11-27", "close": 40.0, "volume": 30954.0}, {"date": "2020-11-30", "close": 39.12, "volume": 78702.0}, {"date": "2020-12-01", "close": 39.22, "volume": 73285.0}, {"date": "2020-12-02", "close": 39.11, "volume": 46697.0}, {"date": "2020-12-03", "close": 39.73, "volume": 74734.0}, {"date": "2020-12-04", "close": 40.95, "volume": 62992.0}, {"date": "2020-12-07", "close": 41.15, "volume": 182788.0}, {"date": "2020-12-08", "close": 42.43, "volume": 59716.0}, {"date": "2020-12-09", "close": 43.02, "volume": 198885.0}, {"date": "2020-12-10", "close": 42.15, "volume": 104497.0}, {"date": "2020-12-11", "close": 42.54, "volume": 89945.0}, {"date": "2020-12-14", "close": 43.03, "volume": 178779.0}, {"date": "2020-12-15", "close": 43.26, "volume": 128765.0}, {"date": "2020-12-16", "close": 42.26, "volume": 150262.0}, {"date": "2020-12-17", "close": 42.91, "volume": 79406.0}, {"date": "2020-12-18", "close": 42.34, "volume": 390616.0}, {"date": "2020-12-21", "close": 41.56, "volume": 135004.0}, {"date": "2020-12-22", "close": 41.02, "volume": 79222.0}, {"date": "2020-12-23", "close": 41.86, "volume": 164025.0}, {"date": "2020-12-24", "close": 42.31, "volume": 23829.0}, {"date": "2020-12-28", "close": 42.41, "volume": 63515.0}, {"date": "2020-12-29", "close": 41.41, "volume": 55287.0}, {"date": "2020-12-30", "close": 41.78, "volume": 39226.0}, {"date": "2020-12-31", "close": 42.77, "volume": 93413.0}, {"date": "2021-01-04", "close": 40.98, "volume": 120779.0}, {"date": "2021-01-05", "close": 41.67, "volume": 61575.0}, {"date": "2021-01-06", "close": 44.55, "volume": 96693.0}, {"date": "2021-01-07", "close": 44.42, "volume": 58847.0}, {"date": "2021-01-08", "close": 43.48, "volume": 74439.0}, {"date": "2021-01-11", "close": 43.82, "volume": 49155.0}, {"date": "2021-01-12", "close": 45.35, "volume": 79160.0}, {"date": "2021-01-13", "close": 44.6, "volume": 70328.0}, {"date": "2021-01-14", "close": 45.19, "volume": 97278.0}, {"date": "2021-01-15", "close": 43.02, "volume": 92723.0}, {"date": "2021-01-19", "close": 42.27, "volume": 148182.0}, {"date": "2021-01-20", "close": 42.73, "volume": 64190.0}, {"date": "2021-01-21", "close": 43.11, "volume": 59098.0}, {"date": "2021-01-22", "close": 43.65, "volume": 85302.0}, {"date": "2021-01-25", "close": 42.68, "volume": 53895.0}, {"date": "2021-01-26", "close": 42.49, "volume": 56187.0}, {"date": "2021-01-27", "close": 40.44, "volume": 132009.0}, {"date": "2021-01-28", "close": 41.74, "volume": 64733.0}, {"date": "2021-01-29", "close": 40.8, "volume": 56816.0}, {"date": "2021-02-01", "close": 41.27, "volume": 68976.0}, {"date": "2021-02-02", "close": 42.29, "volume": 65624.0}, {"date": "2021-02-03", "close": 45.27, "volume": 91999.0}, {"date": "2021-02-04", "close": 46.84, "volume": 74866.0}, {"date": "2021-02-05", "close": 45.71, "volume": 51160.0}, {"date": "2021-02-08", "close": 47.5, "volume": 61826.0}, {"date": "2021-02-09", "close": 46.94, "volume": 57578.0}, {"date": "2021-02-10", "close": 46.61, "volume": 76558.0}, {"date": "2021-02-11", "close": 46.4, "volume": 88307.0}, {"date": "2021-02-12", "close": 46.03, "volume": 42508.0}, {"date": "2021-02-16", "close": 46.82, "volume": 109853.0}, {"date": "2021-02-17", "close": 46.47, "volume": 57929.0}, {"date": "2021-02-18", "close": 45.87, "volume": 73341.0}, {"date": "2021-02-19", "close": 47.69, "volume": 71072.0}, {"date": "2021-02-22", "close": 49.82, "volume": 103357.0}, {"date": "2021-02-23", "close": 49.67, "volume": 179515.0}, {"date": "2021-02-24", "close": 49.05, "volume": 96941.0}, {"date": "2021-02-25", "close": 48.25, "volume": 71520.0}, {"date": "2021-02-26", "close": 48.18, "volume": 101658.0}, {"date": "2021-03-01", "close": 49.49, "volume": 70251.0}, {"date": "2021-03-02", "close": 48.67, "volume": 50551.0}, {"date": "2021-03-03", "close": 49.53, "volume": 61503.0}, {"date": "2021-03-04", "close": 47.97, "volume": 71025.0}, {"date": "2021-03-05", "close": 49.61, "volume": 95517.0}, {"date": "2021-03-08", "close": 49.5, "volume": 115694.0}, {"date": "2021-03-09", "close": 49.09, "volume": 67472.0}, {"date": "2021-03-10", "close": 49.32, "volume": 156501.0}, {"date": "2021-03-11", "close": 49.96, "volume": 83457.0}, {"date": "2021-03-12", "close": 51.19, "volume": 81057.0}, {"date": "2021-03-15", "close": 50.9, "volume": 72878.0}, {"date": "2021-03-16", "close": 49.87, "volume": 62348.0}, {"date": "2021-03-17", "close": 50.0, "volume": 76573.0}, {"date": "2021-03-18", "close": 48.77, "volume": 67973.0}, {"date": "2021-03-19", "close": 47.9, "volume": 340227.0}, {"date": "2021-03-22", "close": 45.97, "volume": 76891.0}, {"date": "2021-03-23", "close": 44.68, "volume": 119208.0}, {"date": "2021-03-24", "close": 44.85, "volume": 73896.0}, {"date": "2021-03-25", "close": 45.99, "volume": 56035.0}, {"date": "2021-03-26", "close": 46.19, "volume": 58278.0}, {"date": "2021-03-29", "close": 45.65, "volume": 72855.0}, {"date": "2021-03-30", "close": 46.11, "volume": 71365.0}, {"date": "2021-03-31", "close": 46.15, "volume": 98133.0}, {"date": "2021-04-01", "close": 47.35, "volume": 78277.0}, {"date": "2021-04-05", "close": 47.48, "volume": 56611.0}, {"date": "2021-04-06", "close": 47.45, "volume": 62033.0}, {"date": "2021-04-07", "close": 45.79, "volume": 108613.0}, {"date": "2021-04-08", "close": 46.25, "volume": 75628.0}, {"date": "2021-04-09", "close": 46.5, "volume": 40676.0}, {"date": "2021-04-12", "close": 46.99, "volume": 46537.0}, {"date": "2021-04-13", "close": 46.2, "volume": 36564.0}, {"date": "2021-04-14", "close": 46.49, "volume": 31659.0}, {"date": "2021-04-15", "close": 46.97, "volume": 33048.0}, {"date": "2021-04-16", "close": 47.0, "volume": 47417.0}, {"date": "2021-04-19", "close": 46.16, "volume": 50369.0}, {"date": "2021-04-20", "close": 45.01, "volume": 86181.0}, {"date": "2021-04-21", "close": 46.02, "volume": 38277.0}, {"date": "2021-04-22", "close": 46.16, "volume": 56488.0}, {"date": "2021-04-23", "close": 47.05, "volume": 48195.0}, {"date": "2021-04-26", "close": 46.11, "volume": 59622.0}, {"date": "2021-04-27", "close": 45.76, "volume": 56599.0}, {"date": "2021-04-28", "close": 45.64, "volume": 48684.0}, {"date": "2021-04-29", "close": 45.0, "volume": 74087.0}, {"date": "2021-04-30", "close": 44.73, "volume": 173282.0}, {"date": "2021-05-03", "close": 44.94, "volume": 64298.0}, {"date": "2021-05-04", "close": 44.76, "volume": 68869.0}, {"date": "2021-05-05", "close": 44.46, "volume": 87178.0}, {"date": "2021-05-06", "close": 44.01, "volume": 175117.0}, {"date": "2021-05-07", "close": 44.65, "volume": 190818.0}, {"date": "2021-05-10", "close": 44.38, "volume": 151382.0}, {"date": "2021-05-11", "close": 43.71, "volume": 71865.0}, {"date": "2021-05-12", "close": 41.87, "volume": 81184.0}, {"date": "2021-05-13", "close": 42.59, "volume": 75899.0}, {"date": "2021-05-14", "close": 42.91, "volume": 45567.0}, {"date": "2021-05-17", "close": 42.85, "volume": 111494.0}, {"date": "2021-05-18", "close": 42.22, "volume": 181620.0}, {"date": "2021-05-19", "close": 41.72, "volume": 65620.0}, {"date": "2021-05-20", "close": 41.8, "volume": 60942.0}, {"date": "2021-05-21", "close": 41.8, "volume": 59998.0}, {"date": "2021-05-24", "close": 42.04, "volume": 131312.0}, {"date": "2021-05-25", "close": 41.42, "volume": 89396.0}, {"date": "2021-05-26", "close": 41.98, "volume": 63548.0}, {"date": "2021-05-27", "close": 42.79, "volume": 91988.0}, {"date": "2021-05-28", "close": 43.85, "volume": 105861.0}, {"date": "2021-06-01", "close": 44.88, "volume": 106351.0}, {"date": "2021-06-02", "close": 43.87, "volume": 94221.0}, {"date": "2021-06-03", "close": 44.27, "volume": 72645.0}, {"date": "2021-06-04", "close": 44.16, "volume": 43932.0}, {"date": "2021-06-07", "close": 44.85, "volume": 147980.0}, {"date": "2021-06-08", "close": 45.64, "volume": 49289.0}, {"date": "2021-06-09", "close": 44.9, "volume": 101230.0}, {"date": "2021-06-10", "close": 43.19, "volume": 114793.0}, {"date": "2021-06-11", "close": 43.35, "volume": 73468.0}, {"date": "2021-06-14", "close": 42.38, "volume": 60635.0}, {"date": "2021-06-15", "close": 42.56, "volume": 86859.0}, {"date": "2021-06-16", "close": 42.05, "volume": 92708.0}, {"date": "2021-06-17", "close": 40.59, "volume": 97795.0}, {"date": "2021-06-18", "close": 39.05, "volume": 325231.0}, {"date": "2021-06-21", "close": 40.5, "volume": 64555.0}, {"date": "2021-06-22", "close": 40.1, "volume": 55321.0}, {"date": "2021-06-23", "close": 40.65, "volume": 208487.0}, {"date": "2021-06-24", "close": 41.48, "volume": 63953.0}, {"date": "2021-06-25", "close": 41.94, "volume": 281847.0}, {"date": "2021-06-28", "close": 40.82, "volume": 85951.0}, {"date": "2021-06-29", "close": 40.91, "volume": 48780.0}, {"date": "2021-06-30", "close": 40.69, "volume": 103469.0}, {"date": "2021-07-01", "close": 40.99, "volume": 93634.0}, {"date": "2021-07-02", "close": 40.35, "volume": 72598.0}, {"date": "2021-07-06", "close": 40.0, "volume": 69703.0}, {"date": "2021-07-07", "close": 40.63, "volume": 106875.0}, {"date": "2021-07-08", "close": 39.76, "volume": 49859.0}, {"date": "2021-07-09", "close": 40.48, "volume": 33922.0}, {"date": "2021-07-12", "close": 40.56, "volume": 26794.0}, {"date": "2021-07-13", "close": 39.65, "volume": 73137.0}, {"date": "2021-07-14", "close": 40.16, "volume": 102507.0}, {"date": "2021-07-15", "close": 40.05, "volume": 46060.0}, {"date": "2021-07-16", "close": 39.2, "volume": 89579.0}, {"date": "2021-07-19", "close": 37.94, "volume": 81075.0}, {"date": "2021-07-20", "close": 38.87, "volume": 106734.0}, {"date": "2021-07-21", "close": 39.38, "volume": 47781.0}, {"date": "2021-07-22", "close": 38.0, "volume": 42914.0}, {"date": "2021-07-23", "close": 38.5, "volume": 37357.0}, {"date": "2021-07-26", "close": 39.23, "volume": 44643.0}, {"date": "2021-07-27", "close": 38.68, "volume": 90001.0}, {"date": "2021-07-28", "close": 39.13, "volume": 85713.0}, {"date": "2021-07-29", "close": 39.86, "volume": 40324.0}, {"date": "2021-07-30", "close": 39.9, "volume": 61840.0}, {"date": "2021-08-02", "close": 39.38, "volume": 56047.0}, {"date": "2021-08-03", "close": 38.47, "volume": 114315.0}, {"date": "2021-08-04", "close": 38.36, "volume": 88181.0}, {"date": "2021-08-05", "close": 39.79, "volume": 81129.0}, {"date": "2021-08-06", "close": 41.03, "volume": 86254.0}, {"date": "2021-08-09", "close": 40.55, "volume": 123299.0}, {"date": "2021-08-10", "close": 40.33, "volume": 138149.0}, {"date": "2021-08-11", "close": 40.4, "volume": 46710.0}, {"date": "2021-08-12", "close": 39.27, "volume": 62653.0}, {"date": "2021-08-13", "close": 38.84, "volume": 94590.0}, {"date": "2021-08-16", "close": 37.92, "volume": 56101.0}, {"date": "2021-08-17", "close": 37.56, "volume": 124818.0}, {"date": "2021-08-18", "close": 37.03, "volume": 47701.0}, {"date": "2021-08-19", "close": 36.22, "volume": 58380.0}, {"date": "2021-08-20", "close": 36.76, "volume": 54310.0}, {"date": "2021-08-23", "close": 37.51, "volume": 56611.0}, {"date": "2021-08-24", "close": 37.68, "volume": 74477.0}, {"date": "2021-08-25", "close": 37.58, "volume": 63188.0}, {"date": "2021-08-26", "close": 37.98, "volume": 75356.0}, {"date": "2021-08-27", "close": 39.95, "volume": 139079.0}, {"date": "2021-08-30", "close": 39.12, "volume": 134507.0}, {"date": "2021-08-31", "close": 39.74, "volume": 155751.0}, {"date": "2021-09-01", "close": 39.43, "volume": 82907.0}, {"date": "2021-09-02", "close": 40.32, "volume": 53995.0}, {"date": "2021-09-03", "close": 39.2, "volume": 70683.0}, {"date": "2021-09-07", "close": 38.55, "volume": 153825.0}, {"date": "2021-09-08", "close": 38.02, "volume": 58310.0}, {"date": "2021-09-09", "close": 37.91, "volume": 60631.0}, {"date": "2021-09-10", "close": 38.21, "volume": 63496.0}, {"date": "2021-09-13", "close": 38.57, "volume": 51458.0}, {"date": "2021-09-14", "close": 37.65, "volume": 62493.0}, {"date": "2021-09-15", "close": 37.95, "volume": 186450.0}, {"date": "2021-09-16", "close": 37.13, "volume": 61347.0}, {"date": "2021-09-17", "close": 36.69, "volume": 407709.0}, {"date": "2021-09-20", "close": 35.4, "volume": 224057.0}, {"date": "2021-09-21", "close": 35.69, "volume": 138809.0}, {"date": "2021-09-22", "close": 35.11, "volume": 93586.0}, {"date": "2021-09-23", "close": 35.59, "volume": 261303.0}, {"date": "2021-09-24", "close": 35.93, "volume": 181717.0}, {"date": "2021-09-27", "close": 37.09, "volume": 78489.0}, {"date": "2021-09-28", "close": 36.54, "volume": 76200.0}, {"date": "2021-09-29", "close": 36.88, "volume": 43075.0}, {"date": "2021-09-30", "close": 36.3, "volume": 74168.0}, {"date": "2021-10-01", "close": 37.6, "volume": 84502.0}, {"date": "2021-10-04", "close": 37.15, "volume": 65138.0}, {"date": "2021-10-05", "close": 37.54, "volume": 143051.0}, {"date": "2021-10-06", "close": 37.02, "volume": 76185.0}, {"date": "2021-10-07", "close": 37.56, "volume": 66944.0}, {"date": "2021-10-08", "close": 37.82, "volume": 61158.0}, {"date": "2021-10-11", "close": 37.56, "volume": 39110.0}, {"date": "2021-10-12", "close": 37.34, "volume": 37472.0}, {"date": "2021-10-13", "close": 37.13, "volume": 59170.0}, {"date": "2021-10-14", "close": 38.55, "volume": 101007.0}, {"date": "2021-10-15", "close": 38.34, "volume": 108027.0}, {"date": "2021-10-18", "close": 37.97, "volume": 101333.0}, {"date": "2021-10-19", "close": 37.73, "volume": 90853.0}, {"date": "2021-10-20", "close": 37.99, "volume": 49786.0}, {"date": "2021-10-21", "close": 38.03, "volume": 97812.0}, {"date": "2021-10-22", "close": 38.22, "volume": 79498.0}, {"date": "2021-10-25", "close": 39.58, "volume": 175018.0}, {"date": "2021-10-26", "close": 40.01, "volume": 82094.0}, {"date": "2021-10-27", "close": 40.17, "volume": 152033.0}, {"date": "2021-10-28", "close": 41.37, "volume": 136099.0}, {"date": "2021-10-29", "close": 42.3, "volume": 121450.0}, {"date": "2021-11-01", "close": 43.28, "volume": 135432.0}, {"date": "2021-11-02", "close": 41.05, "volume": 254250.0}, {"date": "2021-11-03", "close": 42.86, "volume": 253095.0}, {"date": "2021-11-04", "close": 42.98, "volume": 199053.0}, {"date": "2021-11-05", "close": 43.64, "volume": 179551.0}, {"date": "2021-11-08", "close": 44.04, "volume": 77048.0}, {"date": "2021-11-09", "close": 44.68, "volume": 106705.0}, {"date": "2021-11-10", "close": 44.93, "volume": 98451.0}, {"date": "2021-11-11", "close": 45.03, "volume": 97134.0}, {"date": "2021-11-12", "close": 45.21, "volume": 62183.0}, {"date": "2021-11-15", "close": 45.25, "volume": 96466.0}, {"date": "2021-11-16", "close": 45.5, "volume": 88957.0}, {"date": "2021-11-17", "close": 45.31, "volume": 90941.0}, {"date": "2021-11-18", "close": 45.44, "volume": 110374.0}, {"date": "2021-11-19", "close": 44.8, "volume": 133431.0}, {"date": "2021-11-22", "close": 44.15, "volume": 124268.0}, {"date": "2021-11-23", "close": 43.26, "volume": 158927.0}, {"date": "2021-11-24", "close": 43.12, "volume": 66977.0}, {"date": "2021-11-26", "close": 40.92, "volume": 59140.0}, {"date": "2021-11-29", "close": 40.52, "volume": 51726.0}, {"date": "2021-11-30", "close": 39.75, "volume": 107758.0}, {"date": "2021-12-01", "close": 39.25, "volume": 111973.0}, {"date": "2021-12-02", "close": 40.17, "volume": 82688.0}, {"date": "2021-12-03", "close": 40.02, "volume": 48233.0}, {"date": "2021-12-06", "close": 41.06, "volume": 45183.0}, {"date": "2021-12-07", "close": 40.89, "volume": 72961.0}, {"date": "2021-12-08", "close": 40.67, "volume": 93073.0}, {"date": "2021-12-09", "close": 40.06, "volume": 82135.0}, {"date": "2021-12-10", "close": 40.47, "volume": 77044.0}, {"date": "2021-12-13", "close": 39.58, "volume": 61729.0}, {"date": "2021-12-14", "close": 38.62, "volume": 82043.0}, {"date": "2021-12-15", "close": 38.54, "volume": 116877.0}, {"date": "2021-12-16", "close": 37.91, "volume": 124212.0}, {"date": "2021-12-17", "close": 37.71, "volume": 160242.0}, {"date": "2021-12-20", "close": 36.38, "volume": 97971.0}, {"date": "2021-12-21", "close": 37.07, "volume": 122546.0}, {"date": "2021-12-22", "close": 37.66, "volume": 102931.0}, {"date": "2021-12-23", "close": 38.65, "volume": 57561.0}, {"date": "2021-12-27", "close": 39.41, "volume": 46691.0}, {"date": "2021-12-28", "close": 39.18, "volume": 49176.0}, {"date": "2021-12-29", "close": 39.12, "volume": 40496.0}, {"date": "2021-12-30", "close": 38.74, "volume": 43043.0}, {"date": "2021-12-31", "close": 39.06, "volume": 50107.0}, {"date": "2022-01-03", "close": 39.46, "volume": 66731.0}, {"date": "2022-01-04", "close": 40.28, "volume": 44922.0}, {"date": "2022-01-05", "close": 39.74, "volume": 58450.0}, {"date": "2022-01-06", "close": 39.71, "volume": 61603.0}, {"date": "2022-01-07", "close": 39.37, "volume": 56626.0}, {"date": "2022-01-10", "close": 38.78, "volume": 51351.0}, {"date": "2022-01-11", "close": 38.98, "volume": 55321.0}, {"date": "2022-01-12", "close": 38.31, "volume": 51840.0}, {"date": "2022-01-13", "close": 38.78, "volume": 41421.0}, {"date": "2022-01-14", "close": 38.34, "volume": 127484.0}, {"date": "2022-01-18", "close": 37.63, "volume": 82323.0}, {"date": "2022-01-19", "close": 36.09, "volume": 144210.0}, {"date": "2022-01-20", "close": 35.23, "volume": 83741.0}, {"date": "2022-01-21", "close": 35.72, "volume": 174196.0}, {"date": "2022-01-24", "close": 37.4, "volume": 191550.0}, {"date": "2022-01-25", "close": 36.05, "volume": 102683.0}, {"date": "2022-01-26", "close": 35.75, "volume": 90792.0}, {"date": "2022-01-27", "close": 35.21, "volume": 47548.0}, {"date": "2022-01-28", "close": 35.5, "volume": 82636.0}, {"date": "2022-01-31", "close": 36.53, "volume": 115253.0}, {"date": "2022-02-01", "close": 36.84, "volume": 77646.0}, {"date": "2022-02-02", "close": 37.16, "volume": 109322.0}, {"date": "2022-02-03", "close": 36.58, "volume": 73824.0}, {"date": "2022-02-04", "close": 36.52, "volume": 103307.0}, {"date": "2022-02-07", "close": 36.04, "volume": 47617.0}, {"date": "2022-02-08", "close": 37.36, "volume": 90185.0}, {"date": "2022-02-09", "close": 36.95, "volume": 56024.0}, {"date": "2022-02-10", "close": 36.27, "volume": 64020.0}, {"date": "2022-02-11", "close": 35.69, "volume": 60126.0}, {"date": "2022-02-14", "close": 36.15, "volume": 63586.0}, {"date": "2022-02-15", "close": 36.8, "volume": 38105.0}, {"date": "2022-02-16", "close": 37.07, "volume": 39552.0}, {"date": "2022-02-17", "close": 36.37, "volume": 42940.0}, {"date": "2022-02-18", "close": 36.46, "volume": 59030.0}, {"date": "2022-02-22", "close": 35.84, "volume": 147836.0}, {"date": "2022-02-23", "close": 35.43, "volume": 113666.0}, {"date": "2022-02-24", "close": 35.31, "volume": 78458.0}, {"date": "2022-02-25", "close": 36.31, "volume": 65171.0}, {"date": "2022-02-28", "close": 36.74, "volume": 84982.0}, {"date": "2022-03-01", "close": 36.27, "volume": 90913.0}, {"date": "2022-03-02", "close": 37.4, "volume": 50398.0}, {"date": "2022-03-03", "close": 37.57, "volume": 51805.0}, {"date": "2022-03-04", "close": 37.49, "volume": 78107.0}, {"date": "2022-03-07", "close": 35.51, "volume": 162379.0}, {"date": "2022-03-08", "close": 36.32, "volume": 89521.0}, {"date": "2022-03-09", "close": 35.34, "volume": 151924.0}, {"date": "2022-03-10", "close": 34.37, "volume": 150732.0}, {"date": "2022-03-11", "close": 34.06, "volume": 53750.0}, {"date": "2022-03-14", "close": 34.04, "volume": 75950.0}, {"date": "2022-03-15", "close": 33.59, "volume": 81957.0}, {"date": "2022-03-16", "close": 34.39, "volume": 86550.0}, {"date": "2022-03-17", "close": 34.39, "volume": 42640.0}, {"date": "2022-03-18", "close": 35.98, "volume": 230769.0}, {"date": "2022-03-21", "close": 35.91, "volume": 79866.0}, {"date": "2022-03-22", "close": 35.48, "volume": 78808.0}, {"date": "2022-03-23", "close": 33.93, "volume": 52192.0}, {"date": "2022-03-24", "close": 34.26, "volume": 41253.0}, {"date": "2022-03-25", "close": 34.31, "volume": 55113.0}, {"date": "2022-03-28", "close": 34.3, "volume": 91472.0}, {"date": "2022-03-29", "close": 35.1, "volume": 55072.0}, {"date": "2022-03-30", "close": 35.15, "volume": 66977.0}, {"date": "2022-03-31", "close": 34.59, "volume": 92425.0}, {"date": "2022-04-01", "close": 34.74, "volume": 60233.0}, {"date": "2022-04-04", "close": 34.46, "volume": 59845.0}, {"date": "2022-04-05", "close": 33.48, "volume": 67991.0}, {"date": "2022-04-06", "close": 33.06, "volume": 46988.0}, {"date": "2022-04-07", "close": 33.11, "volume": 64809.0}, {"date": "2022-04-08", "close": 32.3, "volume": 67159.0}, {"date": "2022-04-11", "close": 32.19, "volume": 57687.0}, {"date": "2022-04-12", "close": 33.33, "volume": 75544.0}, {"date": "2022-04-13", "close": 33.56, "volume": 57542.0}, {"date": "2022-04-14", "close": 33.9, "volume": 81187.0}, {"date": "2022-04-18", "close": 33.87, "volume": 48013.0}, {"date": "2022-04-19", "close": 34.26, "volume": 62726.0}, {"date": "2022-04-20", "close": 34.63, "volume": 46057.0}, {"date": "2022-04-21", "close": 33.97, "volume": 53825.0}, {"date": "2022-04-22", "close": 33.01, "volume": 47480.0}, {"date": "2022-04-25", "close": 32.82, "volume": 69134.0}, {"date": "2022-04-26", "close": 32.26, "volume": 68382.0}, {"date": "2022-04-27", "close": 31.88, "volume": 64050.0}, {"date": "2022-04-28", "close": 32.17, "volume": 44170.0}, {"date": "2022-04-29", "close": 30.96, "volume": 92865.0}, {"date": "2022-05-02", "close": 31.03, "volume": 78779.0}, {"date": "2022-05-03", "close": 30.54, "volume": 194942.0}, {"date": "2022-05-04", "close": 31.02, "volume": 188816.0}, {"date": "2022-05-05", "close": 30.62, "volume": 132220.0}, {"date": "2022-05-06", "close": 30.76, "volume": 126262.0}, {"date": "2022-05-09", "close": 30.43, "volume": 117752.0}, {"date": "2022-05-10", "close": 29.88, "volume": 64380.0}, {"date": "2022-05-11", "close": 29.58, "volume": 55185.0}, {"date": "2022-05-12", "close": 29.81, "volume": 76727.0}, {"date": "2022-05-13", "close": 29.97, "volume": 99686.0}, {"date": "2022-05-16", "close": 29.76, "volume": 93173.0}, {"date": "2022-05-17", "close": 30.49, "volume": 162192.0}, {"date": "2022-05-18", "close": 29.71, "volume": 81268.0}, {"date": "2022-05-19", "close": 30.0, "volume": 85909.0}, {"date": "2022-05-20", "close": 29.55, "volume": 92558.0}, {"date": "2022-05-23", "close": 30.21, "volume": 75663.0}, {"date": "2022-05-24", "close": 30.07, "volume": 70749.0}, {"date": "2022-05-25", "close": 30.25, "volume": 113322.0}, {"date": "2022-05-26", "close": 30.58, "volume": 81355.0}, {"date": "2022-05-27", "close": 31.39, "volume": 63522.0}, {"date": "2022-05-31", "close": 31.42, "volume": 109804.0}, {"date": "2022-06-01", "close": 31.46, "volume": 123207.0}, {"date": "2022-06-02", "close": 31.99, "volume": 125075.0}, {"date": "2022-06-03", "close": 31.24, "volume": 67055.0}, {"date": "2022-06-06", "close": 31.55, "volume": 109330.0}, {"date": "2022-06-07", "close": 31.37, "volume": 50855.0}, {"date": "2022-06-08", "close": 31.4, "volume": 90552.0}, {"date": "2022-06-09", "close": 31.05, "volume": 55078.0}, {"date": "2022-06-10", "close": 31.32, "volume": 72457.0}, {"date": "2022-06-13", "close": 29.69, "volume": 98525.0}, {"date": "2022-06-14", "close": 29.63, "volume": 63584.0}, {"date": "2022-06-15", "close": 30.23, "volume": 82095.0}, {"date": "2022-06-16", "close": 28.06, "volume": 75352.0}, {"date": "2022-06-17", "close": 27.93, "volume": 133327.0}, {"date": "2022-06-21", "close": 28.55, "volume": 85888.0}, {"date": "2022-06-22", "close": 28.53, "volume": 153702.0}, {"date": "2022-06-23", "close": 28.47, "volume": 67846.0}, {"date": "2022-06-24", "close": 29.58, "volume": 293275.0}, {"date": "2022-06-27", "close": 29.19, "volume": 73860.0}, {"date": "2022-06-28", "close": 28.75, "volume": 50752.0}, {"date": "2022-06-29", "close": 28.58, "volume": 43219.0}, {"date": "2022-06-30", "close": 28.74, "volume": 97743.0}, {"date": "2022-07-01", "close": 29.47, "volume": 70810.0}, {"date": "2022-07-05", "close": 29.39, "volume": 81305.0}, {"date": "2022-07-06", "close": 29.25, "volume": 29849.0}, {"date": "2022-07-07", "close": 29.66, "volume": 41390.0}, {"date": "2022-07-08", "close": 29.56, "volume": 41861.0}, {"date": "2022-07-11", "close": 28.97, "volume": 37938.0}, {"date": "2022-07-12", "close": 28.91, "volume": 30177.0}, {"date": "2022-07-13", "close": 29.21, "volume": 39884.0}, {"date": "2022-07-14", "close": 28.89, "volume": 60665.0}, {"date": "2022-07-15", "close": 29.31, "volume": 55717.0}, {"date": "2022-07-18", "close": 29.02, "volume": 38568.0}, {"date": "2022-07-19", "close": 29.88, "volume": 56001.0}, {"date": "2022-07-20", "close": 29.53, "volume": 51318.0}, {"date": "2022-07-21", "close": 29.45, "volume": 126245.0}, {"date": "2022-07-22", "close": 29.45, "volume": 52503.0}, {"date": "2022-07-25", "close": 29.41, "volume": 65018.0}, {"date": "2022-07-26", "close": 30.0, "volume": 99640.0}, {"date": "2022-07-27", "close": 30.75, "volume": 113030.0}, {"date": "2022-07-28", "close": 31.15, "volume": 100333.0}, {"date": "2022-07-29", "close": 31.86, "volume": 69957.0}, {"date": "2022-08-01", "close": 31.92, "volume": 87471.0}, {"date": "2022-08-02", "close": 31.64, "volume": 93178.0}, {"date": "2022-08-03", "close": 31.2, "volume": 86974.0}, {"date": "2022-08-04", "close": 33.2, "volume": 114547.0}, {"date": "2022-08-05", "close": 33.29, "volume": 73548.0}, {"date": "2022-08-08", "close": 32.96, "volume": 60729.0}, {"date": "2022-08-09", "close": 32.48, "volume": 56769.0}, {"date": "2022-08-10", "close": 33.0, "volume": 87829.0}, {"date": "2022-08-11", "close": 32.81, "volume": 48083.0}, {"date": "2022-08-12", "close": 33.79, "volume": 61154.0}, {"date": "2022-08-15", "close": 33.64, "volume": 58350.0}, {"date": "2022-08-16", "close": 33.5, "volume": 98373.0}, {"date": "2022-08-17", "close": 33.09, "volume": 52562.0}, {"date": "2022-08-18", "close": 33.53, "volume": 49956.0}, {"date": "2022-08-19", "close": 32.76, "volume": 47411.0}, {"date": "2022-08-22", "close": 31.71, "volume": 46206.0}, {"date": "2022-08-23", "close": 31.25, "volume": 64495.0}, {"date": "2022-08-24", "close": 31.18, "volume": 62803.0}, {"date": "2022-08-25", "close": 31.49, "volume": 38085.0}, {"date": "2022-08-26", "close": 30.16, "volume": 73115.0}, {"date": "2022-08-29", "close": 29.64, "volume": 59775.0}, {"date": "2022-08-30", "close": 29.79, "volume": 93516.0}, {"date": "2022-08-31", "close": 29.1, "volume": 71472.0}, {"date": "2022-09-01", "close": 29.33, "volume": 87224.0}, {"date": "2022-09-02", "close": 28.69, "volume": 58474.0}, {"date": "2022-09-06", "close": 29.09, "volume": 72297.0}, {"date": "2022-09-07", "close": 30.62, "volume": 95209.0}, {"date": "2022-09-08", "close": 30.64, "volume": 66277.0}, {"date": "2022-09-09", "close": 31.46, "volume": 41483.0}, {"date": "2022-09-12", "close": 31.69, "volume": 55296.0}, {"date": "2022-09-13", "close": 30.48, "volume": 83136.0}, {"date": "2022-09-14", "close": 30.03, "volume": 75843.0}, {"date": "2022-09-15", "close": 29.64, "volume": 79775.0}, {"date": "2022-09-16", "close": 29.4, "volume": 250203.0}, {"date": "2022-09-19", "close": 29.94, "volume": 61800.0}, {"date": "2022-09-20", "close": 29.24, "volume": 66050.0}, {"date": "2022-09-21", "close": 29.46, "volume": 66067.0}, {"date": "2022-09-22", "close": 29.19, "volume": 90489.0}, {"date": "2022-09-23", "close": 28.48, "volume": 49504.0}, {"date": "2022-09-26", "close": 28.42, "volume": 49956.0}, {"date": "2022-09-27", "close": 27.82, "volume": 70440.0}, {"date": "2022-09-28", "close": 28.6, "volume": 55112.0}, {"date": "2022-09-29", "close": 28.32, "volume": 65974.0}, {"date": "2022-09-30", "close": 28.02, "volume": 128796.0}, {"date": "2022-10-03", "close": 28.26, "volume": 130725.0}, {"date": "2022-10-04", "close": 29.53, "volume": 59207.0}, {"date": "2022-10-05", "close": 29.42, "volume": 40013.0}, {"date": "2022-10-06", "close": 28.82, "volume": 39438.0}, {"date": "2022-10-07", "close": 28.12, "volume": 65332.0}, {"date": "2022-10-10", "close": 28.66, "volume": 42715.0}, {"date": "2022-10-11", "close": 29.31, "volume": 111919.0}, {"date": "2022-10-12", "close": 29.71, "volume": 67439.0}, {"date": "2022-10-13", "close": 30.2, "volume": 99267.0}, {"date": "2022-10-14", "close": 29.82, "volume": 73327.0}, {"date": "2022-10-17", "close": 30.5, "volume": 76086.0}, {"date": "2022-10-18", "close": 31.32, "volume": 102938.0}, {"date": "2022-10-19", "close": 31.31, "volume": 68332.0}, {"date": "2022-10-20", "close": 31.1, "volume": 60599.0}, {"date": "2022-10-21", "close": 32.03, "volume": 91169.0}, {"date": "2022-10-24", "close": 32.52, "volume": 53808.0}, {"date": "2022-10-25", "close": 33.48, "volume": 82620.0}, {"date": "2022-10-26", "close": 33.3, "volume": 120615.0}, {"date": "2022-10-27", "close": 32.99, "volume": 80688.0}, {"date": "2022-10-28", "close": 34.2, "volume": 85144.0}, {"date": "2022-10-31", "close": 33.95, "volume": 74967.0}, {"date": "2022-11-01", "close": 37.76, "volume": 291186.0}, {"date": "2022-11-02", "close": 36.14, "volume": 113750.0}, {"date": "2022-11-03", "close": 37.54, "volume": 134778.0}, {"date": "2022-11-04", "close": 37.6, "volume": 73331.0}, {"date": "2022-11-07", "close": 37.78, "volume": 86780.0}, {"date": "2022-11-08", "close": 37.57, "volume": 80300.0}, {"date": "2022-11-09", "close": 37.66, "volume": 102023.0}, {"date": "2022-11-10", "close": 38.65, "volume": 97162.0}, {"date": "2022-11-11", "close": 38.98, "volume": 81408.0}, {"date": "2022-11-14", "close": 38.08, "volume": 56695.0}, {"date": "2022-11-15", "close": 39.14, "volume": 68500.0}, {"date": "2022-11-16", "close": 38.39, "volume": 45878.0}, {"date": "2022-11-17", "close": 38.28, "volume": 51363.0}, {"date": "2022-11-18", "close": 38.42, "volume": 63333.0}, {"date": "2022-11-21", "close": 38.82, "volume": 77851.0}, {"date": "2022-11-22", "close": 38.63, "volume": 51794.0}, {"date": "2022-11-23", "close": 38.39, "volume": 35575.0}, {"date": "2022-11-25", "close": 38.86, "volume": 15917.0}, {"date": "2022-11-28", "close": 37.92, "volume": 60343.0}, {"date": "2022-11-29", "close": 37.74, "volume": 49269.0}, {"date": "2022-11-30", "close": 38.92, "volume": 85246.0}, {"date": "2022-12-01", "close": 39.02, "volume": 62149.0}, {"date": "2022-12-02", "close": 39.11, "volume": 77285.0}, {"date": "2022-12-05", "close": 38.55, "volume": 39011.0}, {"date": "2022-12-06", "close": 38.24, "volume": 63669.0}, {"date": "2022-12-07", "close": 37.48, "volume": 35963.0}, {"date": "2022-12-08", "close": 37.55, "volume": 50292.0}, {"date": "2022-12-09", "close": 36.7, "volume": 49539.0}, {"date": "2022-12-12", "close": 37.15, "volume": 67800.0}, {"date": "2022-12-13", "close": 37.07, "volume": 75385.0}, {"date": "2022-12-14", "close": 36.64, "volume": 62159.0}, {"date": "2022-12-15", "close": 35.36, "volume": 60512.0}, {"date": "2022-12-16", "close": 34.53, "volume": 157181.0}, {"date": "2022-12-19", "close": 35.29, "volume": 75253.0}, {"date": "2022-12-20", "close": 35.18, "volume": 64654.0}, {"date": "2022-12-21", "close": 35.94, "volume": 46235.0}, {"date": "2022-12-22", "close": 35.67, "volume": 44627.0}, {"date": "2022-12-23", "close": 35.65, "volume": 31354.0}, {"date": "2022-12-27", "close": 36.29, "volume": 31976.0}, {"date": "2022-12-28", "close": 35.65, "volume": 52314.0}, {"date": "2022-12-29", "close": 36.43, "volume": 34295.0}, {"date": "2022-12-30", "close": 36.16, "volume": 49918.0}, {"date": "2023-01-03", "close": 36.3, "volume": 136422.0}, {"date": "2023-01-04", "close": 36.77, "volume": 51572.0}, {"date": "2023-01-05", "close": 36.66, "volume": 54906.0}, {"date": "2023-01-06", "close": 37.88, "volume": 37830.0}, {"date": "2023-01-09", "close": 37.71, "volume": 44902.0}, {"date": "2023-01-10", "close": 37.93, "volume": 46533.0}, {"date": "2023-01-11", "close": 38.35, "volume": 37392.0}, {"date": "2023-01-12", "close": 38.71, "volume": 60488.0}, {"date": "2023-01-13", "close": 38.81, "volume": 33500.0}, {"date": "2023-01-17", "close": 38.77, "volume": 38911.0}, {"date": "2023-01-18", "close": 38.71, "volume": 58601.0}, {"date": "2023-01-19", "close": 38.55, "volume": 52350.0}, {"date": "2023-01-20", "close": 38.92, "volume": 75457.0}, {"date": "2023-01-23", "close": 38.86, "volume": 55539.0}, {"date": "2023-01-24", "close": 39.34, "volume": 45603.0}, {"date": "2023-01-25", "close": 39.34, "volume": 23901.0}, {"date": "2023-01-26", "close": 39.54, "volume": 39310.0}, {"date": "2023-01-27", "close": 39.87, "volume": 34039.0}, {"date": "2023-01-30", "close": 39.27, "volume": 39816.0}, {"date": "2023-01-31", "close": 40.41, "volume": 67986.0}, {"date": "2023-02-01", "close": 40.8, "volume": 64937.0}, {"date": "2023-02-02", "close": 40.88, "volume": 55314.0}, {"date": "2023-02-03", "close": 41.22, "volume": 52512.0}, {"date": "2023-02-06", "close": 40.89, "volume": 41233.0}, {"date": "2023-02-07", "close": 40.69, "volume": 48475.0}, {"date": "2023-02-08", "close": 40.31, "volume": 38955.0}, {"date": "2023-02-09", "close": 39.5, "volume": 51439.0}, {"date": "2023-02-10", "close": 39.42, "volume": 42447.0}, {"date": "2023-02-13", "close": 39.79, "volume": 31106.0}, {"date": "2023-02-14", "close": 39.16, "volume": 39052.0}, {"date": "2023-02-15", "close": 39.82, "volume": 40278.0}, {"date": "2023-02-16", "close": 40.05, "volume": 59494.0}, {"date": "2023-02-17", "close": 39.9, "volume": 123724.0}, {"date": "2023-02-21", "close": 39.5, "volume": 160464.0}, {"date": "2023-02-22", "close": 38.14, "volume": 86220.0}, {"date": "2023-02-23", "close": 37.89, "volume": 68276.0}, {"date": "2023-02-24", "close": 38.03, "volume": 85605.0}, {"date": "2023-02-27", "close": 37.54, "volume": 92741.0}, {"date": "2023-02-28", "close": 37.29, "volume": 87633.0}, {"date": "2023-03-01", "close": 37.36, "volume": 79368.0}, {"date": "2023-03-02", "close": 37.12, "volume": 65323.0}, {"date": "2023-03-03", "close": 37.55, "volume": 98519.0}, {"date": "2023-03-06", "close": 36.8, "volume": 184519.0}, {"date": "2023-03-07", "close": 36.65, "volume": 56749.0}, {"date": "2023-03-08", "close": 35.27, "volume": 80185.0}, {"date": "2023-03-09", "close": 34.93, "volume": 151098.0}, {"date": "2023-03-10", "close": 33.07, "volume": 116199.0}, {"date": "2023-03-13", "close": 32.21, "volume": 85648.0}, {"date": "2023-03-14", "close": 32.32, "volume": 81497.0}, {"date": "2023-03-15", "close": 31.95, "volume": 98373.0}, {"date": "2023-03-16", "close": 31.82, "volume": 93884.0}, {"date": "2023-03-17", "close": 30.62, "volume": 236037.0}, {"date": "2023-03-20", "close": 30.98, "volume": 113104.0}, {"date": "2023-03-21", "close": 31.89, "volume": 153441.0}, {"date": "2023-03-22", "close": 31.35, "volume": 74863.0}, {"date": "2023-03-23", "close": 31.06, "volume": 56410.0}, {"date": "2023-03-24", "close": 31.46, "volume": 125849.0}, {"date": "2023-03-27", "close": 31.69, "volume": 101386.0}, {"date": "2023-03-28", "close": 31.46, "volume": 93903.0}, {"date": "2023-03-29", "close": 31.4, "volume": 107432.0}, {"date": "2023-03-30", "close": 31.37, "volume": 91764.0}, {"date": "2023-03-31", "close": 31.89, "volume": 121715.0}, {"date": "2023-04-03", "close": 31.76, "volume": 100833.0}, {"date": "2023-04-04", "close": 31.48, "volume": 87207.0}, {"date": "2023-04-05", "close": 30.26, "volume": 93239.0}, {"date": "2023-04-06", "close": 30.0, "volume": 62011.0}, {"date": "2023-04-10", "close": 30.31, "volume": 73901.0}, {"date": "2023-04-11", "close": 30.09, "volume": 99501.0}, {"date": "2023-04-12", "close": 29.78, "volume": 49695.0}, {"date": "2023-04-13", "close": 30.08, "volume": 97160.0}, {"date": "2023-04-14", "close": 29.71, "volume": 77378.0}, {"date": "2023-04-17", "close": 29.83, "volume": 86831.0}, {"date": "2023-04-18", "close": 29.09, "volume": 273363.0}, {"date": "2023-04-19", "close": 28.97, "volume": 157252.0}, {"date": "2023-04-20", "close": 29.89, "volume": 153157.0}, {"date": "2023-04-21", "close": 29.69, "volume": 169321.0}, {"date": "2023-04-24", "close": 30.09, "volume": 142638.0}, {"date": "2023-04-25", "close": 29.9, "volume": 98878.0}, {"date": "2023-04-26", "close": 29.16, "volume": 87513.0}, {"date": "2023-04-27", "close": 29.49, "volume": 134221.0}, {"date": "2023-04-28", "close": 29.31, "volume": 133910.0}, {"date": "2023-05-01", "close": 29.6, "volume": 150560.0}, {"date": "2023-05-02", "close": 27.12, "volume": 266029.0}, {"date": "2023-05-03", "close": 26.36, "volume": 273548.0}, {"date": "2023-05-04", "close": 26.66, "volume": 271020.0}, {"date": "2023-05-05", "close": 27.73, "volume": 131594.0}, {"date": "2023-05-08", "close": 27.33, "volume": 73893.0}, {"date": "2023-05-09", "close": 27.14, "volume": 79057.0}, {"date": "2023-05-10", "close": 27.0, "volume": 89056.0}, {"date": "2023-05-11", "close": 27.86, "volume": 107973.0}, {"date": "2023-05-12", "close": 28.12, "volume": 75228.0}, {"date": "2023-05-15", "close": 27.89, "volume": 83545.0}, {"date": "2023-05-16", "close": 27.66, "volume": 119055.0}, {"date": "2023-05-17", "close": 28.75, "volume": 149796.0}, {"date": "2023-05-18", "close": 29.11, "volume": 107978.0}, {"date": "2023-05-19", "close": 29.08, "volume": 143846.0}, {"date": "2023-05-22", "close": 29.72, "volume": 106215.0}, {"date": "2023-05-23", "close": 30.12, "volume": 132246.0}, {"date": "2023-05-24", "close": 29.75, "volume": 127452.0}, {"date": "2023-05-25", "close": 29.08, "volume": 111609.0}, {"date": "2023-05-26", "close": 29.17, "volume": 92641.0}, {"date": "2023-05-30", "close": 28.89, "volume": 90495.0}, {"date": "2023-05-31", "close": 28.26, "volume": 286737.0}, {"date": "2023-06-01", "close": 28.67, "volume": 135507.0}, {"date": "2023-06-02", "close": 29.98, "volume": 145882.0}, {"date": "2023-06-05", "close": 29.4, "volume": 82783.0}, {"date": "2023-06-06", "close": 30.44, "volume": 122952.0}, {"date": "2023-06-07", "close": 31.05, "volume": 110764.0}, {"date": "2023-06-08", "close": 30.66, "volume": 145596.0}, {"date": "2023-06-09", "close": 30.56, "volume": 65833.0}, {"date": "2023-06-12", "close": 30.69, "volume": 72274.0}, {"date": "2023-06-13", "close": 30.99, "volume": 102680.0}, {"date": "2023-06-14", "close": 30.56, "volume": 56749.0}, {"date": "2023-06-15", "close": 30.56, "volume": 71020.0}, {"date": "2023-06-16", "close": 30.46, "volume": 128420.0}, {"date": "2023-06-20", "close": 30.22, "volume": 67354.0}, {"date": "2023-06-21", "close": 29.93, "volume": 63976.0}, {"date": "2023-06-22", "close": 29.91, "volume": 82913.0}, {"date": "2023-06-23", "close": 28.96, "volume": 210453.0}, {"date": "2023-06-26", "close": 29.11, "volume": 96839.0}, {"date": "2023-06-27", "close": 29.18, "volume": 93816.0}, {"date": "2023-06-28", "close": 28.99, "volume": 142148.0}, {"date": "2023-06-29", "close": 29.51, "volume": 73646.0}, {"date": "2023-06-30", "close": 29.88, "volume": 65670.0}, {"date": "2023-07-03", "close": 30.28, "volume": 40261.0}, {"date": "2023-07-05", "close": 29.33, "volume": 72218.0}, {"date": "2023-07-06", "close": 28.57, "volume": 78229.0}, {"date": "2023-07-07", "close": 28.93, "volume": 84980.0}, {"date": "2023-07-10", "close": 28.91, "volume": 60724.0}, {"date": "2023-07-11", "close": 28.97, "volume": 66821.0}, {"date": "2023-07-12", "close": 29.69, "volume": 61339.0}, {"date": "2023-07-13", "close": 29.88, "volume": 70629.0}, {"date": "2023-07-14", "close": 29.53, "volume": 42857.0}, {"date": "2023-07-17", "close": 29.74, "volume": 47791.0}, {"date": "2023-07-18", "close": 30.1, "volume": 43668.0}, {"date": "2023-07-19", "close": 30.76, "volume": 70254.0}, {"date": "2023-07-20", "close": 30.75, "volume": 45189.0}, {"date": "2023-07-21", "close": 30.58, "volume": 104627.0}, {"date": "2023-07-24", "close": 30.7, "volume": 72196.0}, {"date": "2023-07-25", "close": 30.67, "volume": 121333.0}, {"date": "2023-07-26", "close": 30.41, "volume": 49800.0}, {"date": "2023-07-27", "close": 30.36, "volume": 73871.0}, {"date": "2023-07-28", "close": 30.57, "volume": 80881.0}, {"date": "2023-07-31", "close": 31.05, "volume": 149709.0}, {"date": "2023-08-01", "close": 33.06, "volume": 177285.0}, {"date": "2023-08-02", "close": 32.16, "volume": 104168.0}, {"date": "2023-08-03", "close": 32.71, "volume": 103893.0}, {"date": "2023-08-04", "close": 31.94, "volume": 51346.0}, {"date": "2023-08-07", "close": 31.88, "volume": 77020.0}, {"date": "2023-08-08", "close": 31.8, "volume": 96212.0}, {"date": "2023-08-09", "close": 31.82, "volume": 102326.0}, {"date": "2023-08-10", "close": 31.69, "volume": 74871.0}, {"date": "2023-08-11", "close": 31.69, "volume": 57140.0}, {"date": "2023-08-14", "close": 31.93, "volume": 82758.0}, {"date": "2023-08-15", "close": 31.46, "volume": 70428.0}, {"date": "2023-08-16", "close": 31.2, "volume": 58482.0}, {"date": "2023-08-17", "close": 30.81, "volume": 62012.0}, {"date": "2023-08-18", "close": 30.79, "volume": 130998.0}, {"date": "2023-08-21", "close": 30.16, "volume": 49841.0}, {"date": "2023-08-22", "close": 30.37, "volume": 45472.0}, {"date": "2023-08-23", "close": 30.27, "volume": 48234.0}, {"date": "2023-08-24", "close": 30.13, "volume": 46318.0}, {"date": "2023-08-25", "close": 30.23, "volume": 30392.0}, {"date": "2023-08-28", "close": 30.09, "volume": 89764.0}, {"date": "2023-08-29", "close": 29.77, "volume": 191800.0}, {"date": "2023-08-30", "close": 30.12, "volume": 210314.0}, {"date": "2023-08-31", "close": 30.27, "volume": 252313.0}, {"date": "2023-09-01", "close": 31.31, "volume": 89946.0}, {"date": "2023-09-05", "close": 30.21, "volume": 86183.0}, {"date": "2023-09-06", "close": 30.83, "volume": 76757.0}, {"date": "2023-09-07", "close": 30.73, "volume": 93032.0}, {"date": "2023-09-08", "close": 31.74, "volume": 94914.0}, {"date": "2023-09-11", "close": 31.2, "volume": 78400.0}, {"date": "2023-09-12", "close": 30.7, "volume": 119979.0}, {"date": "2023-09-13", "close": 30.45, "volume": 87447.0}, {"date": "2023-09-14", "close": 31.16, "volume": 52722.0}, {"date": "2023-09-15", "close": 30.71, "volume": 181535.0}, {"date": "2023-09-18", "close": 30.46, "volume": 60406.0}, {"date": "2023-09-19", "close": 30.41, "volume": 56511.0}, {"date": "2023-09-20", "close": 30.58, "volume": 69192.0}, {"date": "2023-09-21", "close": 30.14, "volume": 72506.0}, {"date": "2023-09-22", "close": 30.06, "volume": 116005.0}, {"date": "2023-09-25", "close": 30.28, "volume": 57461.0}, {"date": "2023-09-26", "close": 30.12, "volume": 55662.0}, {"date": "2023-09-27", "close": 30.16, "volume": 74404.0}, {"date": "2023-09-28", "close": 30.48, "volume": 97874.0}, {"date": "2023-09-29", "close": 30.18, "volume": 96889.0}, {"date": "2023-10-02", "close": 29.93, "volume": 61249.0}, {"date": "2023-10-03", "close": 29.51, "volume": 46604.0}, {"date": "2023-10-04", "close": 29.65, "volume": 49653.0}, {"date": "2023-10-05", "close": 29.69, "volume": 67521.0}, {"date": "2023-10-06", "close": 29.85, "volume": 51012.0}, {"date": "2023-10-09", "close": 30.2, "volume": 53969.0}, {"date": "2023-10-10", "close": 31.22, "volume": 125087.0}, {"date": "2023-10-11", "close": 31.37, "volume": 71427.0}, {"date": "2023-10-12", "close": 31.21, "volume": 79423.0}, {"date": "2023-10-13", "close": 30.27, "volume": 152174.0}, {"date": "2023-10-16", "close": 30.85, "volume": 111310.0}, {"date": "2023-10-17", "close": 31.01, "volume": 101605.0}, {"date": "2023-10-18", "close": 30.1, "volume": 120820.0}, {"date": "2023-10-19", "close": 29.84, "volume": 90726.0}, {"date": "2023-10-20", "close": 29.43, "volume": 161558.0}, {"date": "2023-10-23", "close": 29.56, "volume": 121720.0}, {"date": "2023-10-24", "close": 29.36, "volume": 118333.0}, {"date": "2023-10-25", "close": 28.72, "volume": 91629.0}, {"date": "2023-10-26", "close": 28.1, "volume": 105138.0}, {"date": "2023-10-27", "close": 27.97, "volume": 124479.0}, {"date": "2023-10-30", "close": 27.93, "volume": 105185.0}, {"date": "2023-10-31", "close": 24.28, "volume": 401779.0}, {"date": "2023-11-01", "close": 24.87, "volume": 192896.0}, {"date": "2023-11-02", "close": 26.31, "volume": 188522.0}, {"date": "2023-11-03", "close": 27.23, "volume": 100680.0}, {"date": "2023-11-06", "close": 26.8, "volume": 97646.0}, {"date": "2023-11-07", "close": 26.36, "volume": 91775.0}, {"date": "2023-11-08", "close": 26.51, "volume": 66114.0}, {"date": "2023-11-09", "close": 26.23, "volume": 97639.0}, {"date": "2023-11-10", "close": 26.48, "volume": 52315.0}, {"date": "2023-11-13", "close": 26.52, "volume": 58651.0}, {"date": "2023-11-14", "close": 27.84, "volume": 116947.0}, {"date": "2023-11-15", "close": 27.53, "volume": 77582.0}, {"date": "2023-11-16", "close": 27.46, "volume": 75102.0}, {"date": "2023-11-17", "close": 27.55, "volume": 71229.0}, {"date": "2023-11-20", "close": 27.61, "volume": 71024.0}, {"date": "2023-11-21", "close": 26.82, "volume": 77079.0}, {"date": "2023-11-22", "close": 27.15, "volume": 51792.0}, {"date": "2023-11-24", "close": 27.28, "volume": 18559.0}, {"date": "2023-11-27", "close": 27.42, "volume": 58117.0}, {"date": "2023-11-28", "close": 26.97, "volume": 75191.0}, {"date": "2023-11-29", "close": 27.19, "volume": 87965.0}, {"date": "2023-11-30", "close": 27.32, "volume": 120560.0}, {"date": "2023-12-01", "close": 28.15, "volume": 106673.0}, {"date": "2023-12-04", "close": 28.4, "volume": 88418.0}, {"date": "2023-12-05", "close": 28.03, "volume": 100943.0}, {"date": "2023-12-06", "close": 28.2, "volume": 86528.0}, {"date": "2023-12-07", "close": 29.03, "volume": 172553.0}, {"date": "2023-12-08", "close": 29.55, "volume": 93846.0}, {"date": "2023-12-11", "close": 29.69, "volume": 82811.0}, {"date": "2023-12-12", "close": 29.37, "volume": 54324.0}, {"date": "2023-12-13", "close": 30.06, "volume": 297838.0}, {"date": "2023-12-14", "close": 31.02, "volume": 122694.0}, {"date": "2023-12-15", "close": 30.94, "volume": 225606.0}, {"date": "2023-12-18", "close": 30.1, "volume": 78447.0}, {"date": "2023-12-19", "close": 30.26, "volume": 128699.0}, {"date": "2023-12-20", "close": 29.69, "volume": 116731.0}, {"date": "2023-12-21", "close": 29.92, "volume": 99096.0}, {"date": "2023-12-22", "close": 30.19, "volume": 162397.0}, {"date": "2023-12-26", "close": 30.63, "volume": 100255.0}, {"date": "2023-12-27", "close": 30.26, "volume": 117123.0}, {"date": "2023-12-28", "close": 30.41, "volume": 103140.0}, {"date": "2023-12-29", "close": 29.68, "volume": 135013.0}, {"date": "2024-01-02", "close": 28.94, "volume": 193177.0}, {"date": "2024-01-03", "close": 27.77, "volume": 129566.0}, {"date": "2024-01-04", "close": 27.19, "volume": 203410.0}, {"date": "2024-01-05", "close": 26.67, "volume": 175933.0}, {"date": "2024-01-08", "close": 26.45, "volume": 425735.0}, {"date": "2024-01-09", "close": 25.7, "volume": 192209.0}, {"date": "2024-01-10", "close": 26.29, "volume": 239987.0}, {"date": "2024-01-11", "close": 25.79, "volume": 114760.0}, {"date": "2024-01-12", "close": 25.73, "volume": 94761.0}, {"date": "2024-01-16", "close": 26.15, "volume": 155950.0}, {"date": "2024-01-17", "close": 26.09, "volume": 94005.0}, {"date": "2024-01-18", "close": 26.32, "volume": 70700.0}, {"date": "2024-01-19", "close": 26.76, "volume": 201489.0}, {"date": "2024-01-22", "close": 27.67, "volume": 166229.0}, {"date": "2024-01-23", "close": 27.7, "volume": 99571.0}, {"date": "2024-01-24", "close": 27.6, "volume": 135304.0}, {"date": "2024-01-25", "close": 28.3, "volume": 167186.0}, {"date": "2024-01-26", "close": 28.7, "volume": 178347.0}, {"date": "2024-01-29", "close": 29.38, "volume": 104601.0}, {"date": "2024-01-30", "close": 25.96, "volume": 473878.0}, {"date": "2024-01-31", "close": 25.15, "volume": 247436.0}, {"date": "2024-02-01", "close": 25.54, "volume": 392915.0}, {"date": "2024-02-02", "close": 25.5, "volume": 174203.0}, {"date": "2024-02-05", "close": 24.74, "volume": 113937.0}, {"date": "2024-02-06", "close": 24.74, "volume": 125600.0}, {"date": "2024-02-07", "close": 24.78, "volume": 256175.0}, {"date": "2024-02-08", "close": 24.79, "volume": 140267.0}, {"date": "2024-02-09", "close": 25.1, "volume": 179863.0}, {"date": "2024-02-12", "close": 25.56, "volume": 212390.0}, {"date": "2024-02-13", "close": 24.6, "volume": 206157.0}, {"date": "2024-02-14", "close": 24.74, "volume": 215321.0}, {"date": "2024-02-15", "close": 25.55, "volume": 451775.0}, {"date": "2024-02-16", "close": 24.77, "volume": 167935.0}, {"date": "2024-02-20", "close": 24.95, "volume": 274109.0}, {"date": "2024-02-21", "close": 24.28, "volume": 197034.0}, {"date": "2024-02-22", "close": 23.94, "volume": 181586.0}, {"date": "2024-02-23", "close": 24.02, "volume": 367071.0}, {"date": "2024-02-26", "close": 24.24, "volume": 234291.0}, {"date": "2024-02-27", "close": 25.69, "volume": 435665.0}, {"date": "2024-02-28", "close": 24.78, "volume": 287372.0}, {"date": "2024-02-29", "close": 25.1, "volume": 223532.0}, {"date": "2024-03-01", "close": 24.62, "volume": 153436.0}, {"date": "2024-03-04", "close": 24.91, "volume": 136936.0}, {"date": "2024-03-05", "close": 24.91, "volume": 128479.0}, {"date": "2024-03-06", "close": 25.64, "volume": 207201.0}, {"date": "2024-03-07", "close": 25.42, "volume": 196359.0}, {"date": "2024-03-08", "close": 25.38, "volume": 173230.0}, {"date": "2024-03-11", "close": 25.01, "volume": 119465.0}, {"date": "2024-03-12", "close": 24.38, "volume": 155956.0}, {"date": "2024-03-13", "close": 24.1, "volume": 295027.0}, {"date": "2024-03-14", "close": 23.07, "volume": 211457.0}, {"date": "2024-03-15", "close": 23.04, "volume": 636921.0}, {"date": "2024-03-18", "close": 22.6, "volume": 240774.0}, {"date": "2024-03-19", "close": 22.85, "volume": 232059.0}, {"date": "2024-03-20", "close": 22.84, "volume": 283361.0}, {"date": "2024-03-21", "close": 23.24, "volume": 541697.0}, {"date": "2024-03-22", "close": 23.04, "volume": 254093.0}, {"date": "2024-03-25", "close": 23.11, "volume": 295461.0}, {"date": "2024-03-26", "close": 23.52, "volume": 485005.0}, {"date": "2024-03-27", "close": 24.46, "volume": 439194.0}, {"date": "2024-03-28", "close": 24.12, "volume": 356332.0}, {"date": "2024-04-01", "close": 24.3, "volume": 246704.0}, {"date": "2024-04-02", "close": 24.13, "volume": 304389.0}, {"date": "2024-04-03", "close": 24.08, "volume": 158956.0}, {"date": "2024-04-04", "close": 23.96, "volume": 161241.0}, {"date": "2024-04-05", "close": 24.0, "volume": 102548.0}, {"date": "2024-04-08", "close": 22.74, "volume": 730098.0}, {"date": "2024-04-09", "close": 23.22, "volume": 670265.0}, {"date": "2024-04-10", "close": 22.36, "volume": 489706.0}, {"date": "2024-04-11", "close": 22.54, "volume": 248761.0}, {"date": "2024-04-12", "close": 21.9, "volume": 204164.0}, {"date": "2024-04-15", "close": 21.65, "volume": 177703.0}, {"date": "2024-04-16", "close": 21.77, "volume": 250225.0}, {"date": "2024-04-17", "close": 21.81, "volume": 213531.0}, {"date": "2024-04-18", "close": 22.01, "volume": 264906.0}, {"date": "2024-04-19", "close": 22.0, "volume": 463252.0}, {"date": "2024-04-22", "close": 22.02, "volume": 220701.0}, {"date": "2024-04-23", "close": 22.28, "volume": 111043.0}, {"date": "2024-04-24", "close": 22.37, "volume": 257447.0}, {"date": "2024-04-25", "close": 22.23, "volume": 258423.0}, {"date": "2024-04-26", "close": 22.38, "volume": 215632.0}, {"date": "2024-04-29", "close": 22.49, "volume": 234217.0}, {"date": "2024-04-30", "close": 22.64, "volume": 559606.0}, {"date": "2024-05-01", "close": 22.62, "volume": 347192.0}, {"date": "2024-05-02", "close": 23.33, "volume": 451581.0}, {"date": "2024-05-03", "close": 23.54, "volume": 163198.0}, {"date": "2024-05-06", "close": 23.81, "volume": 167633.0}, {"date": "2024-05-07", "close": 23.82, "volume": 150141.0}, {"date": "2024-05-08", "close": 24.22, "volume": 189522.0}, {"date": "2024-05-09", "close": 24.81, "volume": 186137.0}, {"date": "2024-05-10", "close": 25.33, "volume": 190558.0}, {"date": "2024-05-13", "close": 25.41, "volume": 195990.0}, {"date": "2024-05-14", "close": 25.62, "volume": 171087.0}, {"date": "2024-05-15", "close": 25.53, "volume": 146512.0}, {"date": "2024-05-16", "close": 25.37, "volume": 135397.0}, {"date": "2024-05-17", "close": 25.59, "volume": 184821.0}, {"date": "2024-05-20", "close": 25.7, "volume": 191961.0}, {"date": "2024-05-21", "close": 25.62, "volume": 193485.0}, {"date": "2024-05-22", "close": 25.76, "volume": 163701.0}, {"date": "2024-05-23", "close": 25.33, "volume": 230823.0}, {"date": "2024-05-24", "close": 25.26, "volume": 167458.0}, {"date": "2024-05-28", "close": 25.19, "volume": 231405.0}, {"date": "2024-05-29", "close": 24.23, "volume": 188331.0}, {"date": "2024-05-30", "close": 24.48, "volume": 120462.0}, {"date": "2024-05-31", "close": 24.86, "volume": 132068.0}, {"date": "2024-06-03", "close": 25.0, "volume": 185107.0}, {"date": "2024-06-04", "close": 24.97, "volume": 146187.0}, {"date": "2024-06-05", "close": 25.57, "volume": 156313.0}, {"date": "2024-06-06", "close": 25.58, "volume": 256168.0}, {"date": "2024-06-07", "close": 24.92, "volume": 137726.0}, {"date": "2024-06-10", "close": 24.79, "volume": 317215.0}, {"date": "2024-06-11", "close": 24.19, "volume": 108521.0}, {"date": "2024-06-12", "close": 24.39, "volume": 342902.0}, {"date": "2024-06-13", "close": 24.0, "volume": 140583.0}, {"date": "2024-06-14", "close": 23.31, "volume": 181663.0}, {"date": "2024-06-17", "close": 23.1, "volume": 153098.0}, {"date": "2024-06-18", "close": 22.88, "volume": 150694.0}, {"date": "2024-06-20", "close": 22.95, "volume": 177947.0}, {"date": "2024-06-21", "close": 22.89, "volume": 209582.0}, {"date": "2024-06-24", "close": 23.28, "volume": 144060.0}, {"date": "2024-06-25", "close": 22.53, "volume": 204261.0}, {"date": "2024-06-26", "close": 22.85, "volume": 297502.0}, {"date": "2024-06-27", "close": 22.86, "volume": 141784.0}, {"date": "2024-06-28", "close": 23.4, "volume": 399287.0}, {"date": "2024-07-01", "close": 22.26, "volume": 204732.0}, {"date": "2024-07-02", "close": 22.09, "volume": 165152.0}, {"date": "2024-07-03", "close": 22.17, "volume": 65248.0}, {"date": "2024-07-05", "close": 21.64, "volume": 136294.0}, {"date": "2024-07-08", "close": 21.8, "volume": 116468.0}, {"date": "2024-07-09", "close": 21.45, "volume": 166442.0}, {"date": "2024-07-10", "close": 21.47, "volume": 126650.0}, {"date": "2024-07-11", "close": 22.16, "volume": 226792.0}, {"date": "2024-07-12", "close": 22.64, "volume": 390135.0}, {"date": "2024-07-15", "close": 23.11, "volume": 212841.0}, {"date": "2024-07-16", "close": 23.88, "volume": 299698.0}, {"date": "2024-07-17", "close": 24.35, "volume": 326214.0}, {"date": "2024-07-18", "close": 24.45, "volume": 276846.0}, {"date": "2024-07-19", "close": 24.64, "volume": 776819.0}, {"date": "2024-07-22", "close": 24.75, "volume": 160068.0}, {"date": "2024-07-23", "close": 25.03, "volume": 161905.0}, {"date": "2024-07-24", "close": 24.77, "volume": 179997.0}, {"date": "2024-07-25", "close": 25.57, "volume": 164730.0}, {"date": "2024-07-26", "close": 26.22, "volume": 275235.0}, {"date": "2024-07-29", "close": 26.41, "volume": 415020.0}, {"date": "2024-07-30", "close": 30.71, "volume": 868575.0}, {"date": "2024-07-31", "close": 28.91, "volume": 414084.0}, {"date": "2024-08-01", "close": 28.58, "volume": 386244.0}, {"date": "2024-08-02", "close": 27.83, "volume": 273732.0}, {"date": "2024-08-05", "close": 27.68, "volume": 328489.0}, {"date": "2024-08-06", "close": 27.43, "volume": 250033.0}, {"date": "2024-08-07", "close": 27.18, "volume": 202351.0}, {"date": "2024-08-08", "close": 27.53, "volume": 207332.0}, {"date": "2024-08-09", "close": 27.19, "volume": 148184.0}, {"date": "2024-08-12", "close": 26.65, "volume": 199413.0}, {"date": "2024-08-13", "close": 26.52, "volume": 222421.0}, {"date": "2024-08-14", "close": 26.75, "volume": 196330.0}, {"date": "2024-08-15", "close": 27.36, "volume": 155784.0}, {"date": "2024-08-16", "close": 27.25, "volume": 138364.0}, {"date": "2024-08-19", "close": 27.6, "volume": 241755.0}, {"date": "2024-08-20", "close": 27.25, "volume": 137294.0}, {"date": "2024-08-21", "close": 27.6, "volume": 144571.0}, {"date": "2024-08-22", "close": 27.6, "volume": 108718.0}, {"date": "2024-08-23", "close": 28.81, "volume": 133519.0}, {"date": "2024-08-26", "close": 28.53, "volume": 103096.0}, {"date": "2024-08-27", "close": 27.94, "volume": 92900.0}, {"date": "2024-08-28", "close": 27.69, "volume": 114764.0}, {"date": "2024-08-29", "close": 27.86, "volume": 134677.0}, {"date": "2024-08-30", "close": 27.84, "volume": 129563.0}, {"date": "2024-09-03", "close": 27.49, "volume": 110320.0}, {"date": "2024-09-04", "close": 27.37, "volume": 64749.0}, {"date": "2024-09-05", "close": 27.17, "volume": 128055.0}, {"date": "2024-09-06", "close": 26.63, "volume": 82696.0}, {"date": "2024-09-09", "close": 26.61, "volume": 182653.0}, {"date": "2024-09-10", "close": 26.88, "volume": 75278.0}, {"date": "2024-09-11", "close": 26.87, "volume": 263409.0}, {"date": "2024-09-12", "close": 27.09, "volume": 92234.0}, {"date": "2024-09-13", "close": 27.56, "volume": 158358.0}, {"date": "2024-09-16", "close": 27.45, "volume": 106101.0}, {"date": "2024-09-17", "close": 27.95, "volume": 180860.0}, {"date": "2024-09-18", "close": 28.22, "volume": 184148.0}, {"date": "2024-09-19", "close": 28.8, "volume": 210860.0}, {"date": "2024-09-20", "close": 27.93, "volume": 341404.0}, {"date": "2024-09-23", "close": 27.75, "volume": 94660.0}, {"date": "2024-09-24", "close": 27.96, "volume": 83549.0}, {"date": "2024-09-25", "close": 27.51, "volume": 128960.0}, {"date": "2024-09-26", "close": 27.45, "volume": 98814.0}, {"date": "2024-09-27", "close": 27.59, "volume": 74330.0}, {"date": "2024-09-30", "close": 27.58, "volume": 178463.0}, {"date": "2024-10-01", "close": 27.63, "volume": 104218.0}, {"date": "2024-10-02", "close": 27.35, "volume": 66404.0}, {"date": "2024-10-03", "close": 26.89, "volume": 78877.0}, {"date": "2024-10-04", "close": 26.99, "volume": 92142.0}, {"date": "2024-10-07", "close": 26.89, "volume": 79816.0}, {"date": "2024-10-08", "close": 26.6, "volume": 124382.0}, {"date": "2024-10-09", "close": 26.23, "volume": 93604.0}, {"date": "2024-10-10", "close": 26.0, "volume": 126808.0}, {"date": "2024-10-11", "close": 26.49, "volume": 95685.0}, {"date": "2024-10-14", "close": 26.31, "volume": 107761.0}, {"date": "2024-10-15", "close": 26.85, "volume": 151455.0}, {"date": "2024-10-16", "close": 27.06, "volume": 235692.0}, {"date": "2024-10-17", "close": 27.48, "volume": 170963.0}, {"date": "2024-10-18", "close": 27.11, "volume": 685259.0}, {"date": "2024-10-21", "close": 26.28, "volume": 214592.0}, {"date": "2024-10-22", "close": 25.97, "volume": 127905.0}, {"date": "2024-10-23", "close": 25.83, "volume": 145962.0}, {"date": "2024-10-24", "close": 25.57, "volume": 116736.0}, {"date": "2024-10-25", "close": 25.66, "volume": 113507.0}, {"date": "2024-10-28", "close": 26.06, "volume": 143247.0}, {"date": "2024-10-29", "close": 22.97, "volume": 664978.0}, {"date": "2024-10-30", "close": 23.06, "volume": 305470.0}, {"date": "2024-10-31", "close": 22.65, "volume": 442906.0}, {"date": "2024-11-01", "close": 22.96, "volume": 233752.0}, {"date": "2024-11-04", "close": 22.93, "volume": 207572.0}, {"date": "2024-11-05", "close": 23.62, "volume": 178874.0}, {"date": "2024-11-06", "close": 25.75, "volume": 284627.0}, {"date": "2024-11-07", "close": 25.55, "volume": 199748.0}, {"date": "2024-11-08", "close": 25.41, "volume": 134805.0}, {"date": "2024-11-11", "close": 25.77, "volume": 158135.0}, {"date": "2024-11-12", "close": 25.48, "volume": 202379.0}, {"date": "2024-11-13", "close": 25.36, "volume": 141289.0}, {"date": "2024-11-14", "close": 25.0, "volume": 130944.0}, {"date": "2024-11-15", "close": 24.81, "volume": 139634.0}, {"date": "2024-11-18", "close": 24.92, "volume": 121447.0}, {"date": "2024-11-19", "close": 24.79, "volume": 135062.0}, {"date": "2024-11-20", "close": 24.57, "volume": 79916.0}, {"date": "2024-11-21", "close": 24.77, "volume": 127335.0}, {"date": "2024-11-22", "close": 25.3, "volume": 168046.0}, {"date": "2024-11-25", "close": 25.91, "volume": 157207.0}, {"date": "2024-11-26", "close": 26.02, "volume": 198281.0}, {"date": "2024-11-27", "close": 25.64, "volume": 97514.0}, {"date": "2024-11-29", "close": 25.89, "volume": 64847.0}, {"date": "2024-12-02", "close": 25.96, "volume": 192161.0}, {"date": "2024-12-03", "close": 25.89, "volume": 110542.0}, {"date": "2024-12-04", "close": 26.25, "volume": 110935.0}, {"date": "2024-12-05", "close": 25.32, "volume": 100064.0}, {"date": "2024-12-06", "close": 25.43, "volume": 113515.0}, {"date": "2024-12-09", "close": 25.78, "volume": 97977.0}, {"date": "2024-12-10", "close": 25.64, "volume": 150141.0}, {"date": "2024-12-11", "close": 25.7, "volume": 180793.0}, {"date": "2024-12-12", "close": 25.35, "volume": 114369.0}, {"date": "2024-12-13", "close": 25.5, "volume": 123550.0}, {"date": "2024-12-16", "close": 25.08, "volume": 205925.0}, {"date": "2024-12-17", "close": 25.09, "volume": 137758.0}, {"date": "2024-12-18", "close": 24.34, "volume": 172598.0}, {"date": "2024-12-19", "close": 23.98, "volume": 101540.0}, {"date": "2024-12-20", "close": 23.9, "volume": 353684.0}, {"date": "2024-12-23", "close": 23.62, "volume": 111766.0}, {"date": "2024-12-24", "close": 23.54, "volume": 60820.0}, {"date": "2024-12-26", "close": 23.66, "volume": 49633.0}, {"date": "2024-12-27", "close": 23.32, "volume": 101991.0}, {"date": "2024-12-30", "close": 23.4, "volume": 106891.0}, {"date": "2024-12-31", "close": 23.63, "volume": 81187.0}, {"date": "2025-01-02", "close": 23.69, "volume": 170118.0}, {"date": "2025-01-03", "close": 24.25, "volume": 152115.0}, {"date": "2025-01-06", "close": 23.93, "volume": 222844.0}, {"date": "2025-01-07", "close": 23.61, "volume": 138702.0}, {"date": "2025-01-08", "close": 24.04, "volume": 178248.0}, {"date": "2025-01-10", "close": 23.34, "volume": 256883.0}, {"date": "2025-01-13", "close": 23.67, "volume": 414813.0}, {"date": "2025-01-14", "close": 23.69, "volume": 265041.0}, {"date": "2025-01-15", "close": 24.27, "volume": 148041.0}, {"date": "2025-01-16", "close": 24.46, "volume": 198682.0}, {"date": "2025-01-17", "close": 24.73, "volume": 140600.0}, {"date": "2025-01-21", "close": 25.39, "volume": 218766.0}, {"date": "2025-01-22", "close": 25.49, "volume": 111478.0}, {"date": "2025-01-23", "close": 25.98, "volume": 107854.0}, {"date": "2025-01-24", "close": 25.78, "volume": 126248.0}, {"date": "2025-01-27", "close": 26.16, "volume": 93319.0}, {"date": "2025-01-28", "close": 25.87, "volume": 151933.0}, {"date": "2025-01-29", "close": 26.05, "volume": 106081.0}, {"date": "2025-01-30", "close": 25.88, "volume": 89239.0}, {"date": "2025-01-31", "close": 25.85, "volume": 147423.0}, {"date": "2025-02-03", "close": 24.9, "volume": 115153.0}, {"date": "2025-02-04", "close": 25.01, "volume": 68540.0}, {"date": "2025-02-05", "close": 25.2, "volume": 83620.0}, {"date": "2025-02-06", "close": 25.58, "volume": 121245.0}, {"date": "2025-02-07", "close": 25.65, "volume": 446815.0}, {"date": "2025-02-10", "close": 25.82, "volume": 118888.0}, {"date": "2025-02-11", "close": 25.8, "volume": 125527.0}, {"date": "2025-02-12", "close": 25.55, "volume": 133857.0}, {"date": "2025-02-13", "close": 25.77, "volume": 92690.0}, {"date": "2025-02-14", "close": 25.66, "volume": 65421.0}, {"date": "2025-02-18", "close": 26.08, "volume": 90342.0}, {"date": "2025-02-19", "close": 26.34, "volume": 103094.0}, {"date": "2025-02-20", "close": 26.16, "volume": 97040.0}, {"date": "2025-02-21", "close": 25.81, "volume": 120557.0}, {"date": "2025-02-24", "close": 25.4, "volume": 215719.0}, {"date": "2025-02-25", "close": 26.91, "volume": 281986.0}, {"date": "2025-02-26", "close": 27.55, "volume": 266895.0}, {"date": "2025-02-27", "close": 27.31, "volume": 166071.0}, {"date": "2025-02-28", "close": 27.04, "volume": 220877.0}, {"date": "2025-03-03", "close": 26.08, "volume": 165069.0}, {"date": "2025-03-04", "close": 25.87, "volume": 205464.0}, {"date": "2025-03-05", "close": 25.48, "volume": 164860.0}, {"date": "2025-03-06", "close": 25.76, "volume": 166598.0}, {"date": "2025-03-07", "close": 25.74, "volume": 170518.0}, {"date": "2025-03-10", "close": 25.25, "volume": 208225.0}, {"date": "2025-03-11", "close": 24.68, "volume": 214460.0}, {"date": "2025-03-12", "close": 24.35, "volume": 274001.0}, {"date": "2025-03-13", "close": 24.13, "volume": 156656.0}, {"date": "2025-03-14", "close": 24.4, "volume": 122498.0}, {"date": "2025-03-17", "close": 24.55, "volume": 123294.0}, {"date": "2025-03-18", "close": 24.12, "volume": 106154.0}, {"date": "2025-03-19", "close": 24.25, "volume": 81125.0}, {"date": "2025-03-20", "close": 24.03, "volume": 80827.0}, {"date": "2025-03-21", "close": 23.7, "volume": 252018.0}, {"date": "2025-03-24", "close": 24.24, "volume": 115681.0}, {"date": "2025-03-25", "close": 23.91, "volume": 146512.0}, {"date": "2025-03-26", "close": 23.73, "volume": 112793.0}, {"date": "2025-03-27", "close": 23.89, "volume": 125162.0}, {"date": "2025-03-28", "close": 23.22, "volume": 126735.0}, {"date": "2025-03-31", "close": 23.23, "volume": 184387.0}, {"date": "2025-04-01", "close": 23.26, "volume": 141875.0}, {"date": "2025-04-02", "close": 23.62, "volume": 116799.0}, {"date": "2025-04-03", "close": 23.1, "volume": 437885.0}, {"date": "2025-04-04", "close": 22.41, "volume": 446670.0}, {"date": "2025-04-07", "close": 22.38, "volume": 655409.0}, {"date": "2025-04-08", "close": 21.78, "volume": 334129.0}, {"date": "2025-04-09", "close": 22.59, "volume": 266449.0}, {"date": "2025-04-10", "close": 22.19, "volume": 169173.0}, {"date": "2025-04-11", "close": 22.51, "volume": 225660.0}, {"date": "2025-04-14", "close": 23.18, "volume": 276735.0}, {"date": "2025-04-15", "close": 23.51, "volume": 325791.0}, {"date": "2025-04-16", "close": 23.55, "volume": 304935.0}, {"date": "2025-04-17", "close": 23.65, "volume": 292723.0}, {"date": "2025-04-21", "close": 23.53, "volume": 186423.0}, {"date": "2025-04-22", "close": 23.58, "volume": 202630.0}, {"date": "2025-04-23", "close": 23.55, "volume": 224161.0}, {"date": "2025-04-24", "close": 24.22, "volume": 176782.0}, {"date": "2025-04-25", "close": 23.88, "volume": 130758.0}, {"date": "2025-04-28", "close": 24.06, "volume": 200217.0}, {"date": "2025-04-29", "close": 24.04, "volume": 127098.0}, {"date": "2025-04-30", "close": 23.98, "volume": 173040.0}, {"date": "2025-05-01", "close": 23.89, "volume": 147556.0}, {"date": "2025-05-02", "close": 24.53, "volume": 184317.0}, {"date": "2025-05-05", "close": 24.39, "volume": 164840.0}, {"date": "2025-05-06", "close": 25.5, "volume": 351493.0}, {"date": "2025-05-07", "close": 25.62, "volume": 635793.0}, {"date": "2025-05-08", "close": 26.75, "volume": 295192.0}, {"date": "2025-05-09", "close": 27.25, "volume": 498153.0}, {"date": "2025-05-12", "close": 28.67, "volume": 342123.0}, {"date": "2025-05-13", "close": 29.31, "volume": 308542.0}, {"date": "2025-05-14", "close": 28.94, "volume": 398006.0}, {"date": "2025-05-15", "close": 29.25, "volume": 457234.0}, {"date": "2025-05-16", "close": 28.88, "volume": 217196.0}, {"date": "2025-05-19", "close": 28.64, "volume": 145409.0}, {"date": "2025-05-20", "close": 28.53, "volume": 156967.0}, {"date": "2025-05-21", "close": 27.7, "volume": 172800.0}, {"date": "2025-05-22", "close": 27.16, "volume": 152046.0}, {"date": "2025-05-23", "close": 26.97, "volume": 134993.0}, {"date": "2025-05-27", "close": 27.66, "volume": 126999.0}, {"date": "2025-05-28", "close": 27.48, "volume": 142499.0}, {"date": "2025-05-29", "close": 27.74, "volume": 110292.0}, {"date": "2025-05-30", "close": 27.49, "volume": 170833.0}, {"date": "2025-06-02", "close": 27.24, "volume": 135505.0}, {"date": "2025-06-03", "close": 27.66, "volume": 119597.0}, {"date": "2025-06-04", "close": 27.58, "volume": 104472.0}, {"date": "2025-06-05", "close": 27.51, "volume": 111823.0}, {"date": "2025-06-06", "close": 27.81, "volume": 91937.0}, {"date": "2025-06-09", "close": 28.47, "volume": 180674.0}, {"date": "2025-06-10", "close": 28.86, "volume": 178032.0}, {"date": "2025-06-11", "close": 28.73, "volume": 150464.0}, {"date": "2025-06-12", "close": 29.16, "volume": 184165.0}, {"date": "2025-06-13", "close": 28.68, "volume": 186545.0}, {"date": "2025-06-16", "close": 29.15, "volume": 200733.0}, {"date": "2025-06-17", "close": 28.79, "volume": 106586.0}, {"date": "2025-06-18", "close": 28.5, "volume": 329851.0}, {"date": "2025-06-20", "close": 28.15, "volume": 302292.0}, {"date": "2025-06-23", "close": 28.86, "volume": 187160.0}, {"date": "2025-06-24", "close": 29.2, "volume": 130359.0}, {"date": "2025-06-25", "close": 28.81, "volume": 121088.0}, {"date": "2025-06-26", "close": 29.29, "volume": 173499.0}, {"date": "2025-06-27", "close": 29.0, "volume": 584494.0}, {"date": "2025-06-30", "close": 29.47, "volume": 287498.0}, {"date": "2025-07-01", "close": 30.01, "volume": 323502.0}, {"date": "2025-07-02", "close": 30.85, "volume": 286278.0}, {"date": "2025-07-03", "close": 31.35, "volume": 172839.0}, {"date": "2025-07-07", "close": 31.01, "volume": 302257.0}, {"date": "2025-07-08", "close": 30.75, "volume": 175618.0}, {"date": "2025-07-09", "close": 30.95, "volume": 131005.0}, {"date": "2025-07-10", "close": 30.77, "volume": 223361.0}, {"date": "2025-07-11", "close": 30.37, "volume": 222638.0}, {"date": "2025-07-14", "close": 30.15, "volume": 153104.0}, {"date": "2025-07-15", "close": 29.25, "volume": 227851.0}, {"date": "2025-07-16", "close": 28.96, "volume": 146753.0}, {"date": "2025-07-17", "close": 29.07, "volume": 144834.0}, {"date": "2025-07-18", "close": 28.76, "volume": 164697.0}, {"date": "2025-07-21", "close": 28.65, "volume": 169904.0}, {"date": "2025-07-22", "close": 29.41, "volume": 196131.0}, {"date": "2025-07-23", "close": 29.7, "volume": 127510.0}, {"date": "2025-07-24", "close": 29.42, "volume": 204359.0}, {"date": "2025-07-25", "close": 29.25, "volume": 119989.0}, {"date": "2025-07-28", "close": 28.9, "volume": 116025.0}, {"date": "2025-07-29", "close": 28.75, "volume": 164831.0}, {"date": "2025-07-30", "close": 28.35, "volume": 253303.0}, {"date": "2025-07-31", "close": 28.6, "volume": 212887.0}, {"date": "2025-08-01", "close": 27.91, "volume": 155387.0}, {"date": "2025-08-04", "close": 28.32, "volume": 184616.0}, {"date": "2025-08-05", "close": 28.72, "volume": 434981.0}, {"date": "2025-08-06", "close": 30.57, "volume": 239258.0}, {"date": "2025-08-07", "close": 30.77, "volume": 136432.0}, {"date": "2025-08-08", "close": 30.88, "volume": 126056.0}, {"date": "2025-08-11", "close": 30.86, "volume": 124589.0}, {"date": "2025-08-12", "close": 31.57, "volume": 454102.0}, {"date": "2025-08-13", "close": 32.26, "volume": 207777.0}, {"date": "2025-08-14", "close": 31.98, "volume": 140848.0}, {"date": "2025-08-15", "close": 31.9, "volume": 176153.0}, {"date": "2025-08-18", "close": 32.53, "volume": 115672.0}, {"date": "2025-08-19", "close": 32.44, "volume": 187285.0}, {"date": "2025-08-20", "close": 32.34, "volume": 128972.0}, {"date": "2025-08-21", "close": 32.61, "volume": 161897.0}, {"date": "2025-08-22", "close": 33.85, "volume": 297489.0}, {"date": "2025-08-25", "close": 33.58, "volume": 139628.0}, {"date": "2025-08-26", "close": 33.66, "volume": 104283.0}, {"date": "2025-08-27", "close": 33.92, "volume": 107126.0}, {"date": "2025-08-28", "close": 34.0, "volume": 91721.0}, {"date": "2025-08-29", "close": 33.67, "volume": 111394.0}, {"date": "2025-09-02", "close": 33.41, "volume": 101854.0}, {"date": "2025-09-03", "close": 32.74, "volume": 238228.0}, {"date": "2025-09-04", "close": 33.51, "volume": 194807.0}, {"date": "2025-09-05", "close": 33.45, "volume": 88820.0}, {"date": "2025-09-08", "close": 33.29, "volume": 97080.0}, {"date": "2025-09-09", "close": 32.66, "volume": 93168.0}, {"date": "2025-09-10", "close": 32.59, "volume": 142365.0}, {"date": "2025-09-11", "close": 33.19, "volume": 133869.0}, {"date": "2025-09-12", "close": 32.64, "volume": 81340.0}, {"date": "2025-09-15", "close": 32.5, "volume": 126068.0}, {"date": "2025-09-16", "close": 32.46, "volume": 119891.0}, {"date": "2025-09-17", "close": 32.23, "volume": 132505.0}, {"date": "2025-09-18", "close": 33.11, "volume": 133075.0}, {"date": "2025-09-19", "close": 32.33, "volume": 205934.0}, {"date": "2025-09-22", "close": 32.31, "volume": 89889.0}, {"date": "2025-09-23", "close": 32.07, "volume": 87784.0}, {"date": "2025-09-24", "close": 31.61, "volume": 128565.0}, {"date": "2025-09-25", "close": 31.28, "volume": 104294.0}, {"date": "2025-09-26", "close": 31.5, "volume": 120027.0}, {"date": "2025-09-29", "close": 31.15, "volume": 82223.0}, {"date": "2025-09-30", "close": 31.26, "volume": 96667.0}, {"date": "2025-10-01", "close": 31.24, "volume": 110116.0}, {"date": "2025-10-02", "close": 31.09, "volume": 123411.0}, {"date": "2025-10-03", "close": 31.36, "volume": 91922.0}, {"date": "2025-10-06", "close": 30.54, "volume": 115910.0}, {"date": "2025-10-07", "close": 30.3, "volume": 87456.0}, {"date": "2025-10-08", "close": 30.67, "volume": 74924.0}, {"date": "2025-10-09", "close": 30.29, "volume": 86127.0}, {"date": "2025-10-10", "close": 29.75, "volume": 91128.0}, {"date": "2025-10-13", "close": 30.21, "volume": 136558.0}, {"date": "2025-10-14", "close": 30.6, "volume": 91060.0}, {"date": "2025-10-15", "close": 30.85, "volume": 77042.0}, {"date": "2025-10-16", "close": 30.47, "volume": 107101.0}, {"date": "2025-10-17", "close": 30.3, "volume": 106052.0}, {"date": "2025-10-20", "close": 30.78, "volume": 58178.0}, {"date": "2025-10-21", "close": 31.18, "volume": 79483.0}, {"date": "2025-10-22", "close": 31.08, "volume": 104424.0}, {"date": "2025-10-23", "close": 31.69, "volume": 111590.0}, {"date": "2025-10-24", "close": 32.15, "volume": 76944.0}, {"date": "2025-10-27", "close": 31.44, "volume": 86029.0}, {"date": "2025-10-28", "close": 31.62, "volume": 140406.0}, {"date": "2025-10-29", "close": 31.5, "volume": 112747.0}, {"date": "2025-10-30", "close": 30.73, "volume": 139374.0}, {"date": "2025-10-31", "close": 30.23, "volume": 137696.0}, {"date": "2025-11-03", "close": 29.69, "volume": 188375.0}, {"date": "2025-11-04", "close": 29.65, "volume": 198232.0}, {"date": "2025-11-05", "close": 31.39, "volume": 263435.0}, {"date": "2025-11-06", "close": 31.16, "volume": 195023.0}, {"date": "2025-11-07", "close": 30.76, "volume": 165332.0}, {"date": "2025-11-10", "close": 31.19, "volume": 175953.0}, {"date": "2025-11-11", "close": 31.19, "volume": 109374.0}, {"date": "2025-11-12", "close": 31.35, "volume": 120927.0}, {"date": "2025-11-13", "close": 31.15, "volume": 107372.0}, {"date": "2025-11-14", "close": 30.89, "volume": 142963.0}, {"date": "2025-11-17", "close": 29.98, "volume": 117289.0}, {"date": "2025-11-18", "close": 29.61, "volume": 146729.0}, {"date": "2025-11-19", "close": 29.77, "volume": 146587.0}, {"date": "2025-11-20", "close": 30.1, "volume": 225817.0}, {"date": "2025-11-21", "close": 31.07, "volume": 210423.0}, {"date": "2025-11-24", "close": 31.77, "volume": 207626.0}, {"date": "2025-11-25", "close": 32.5, "volume": 144946.0}, {"date": "2025-11-26", "close": 32.44, "volume": 124072.0}, {"date": "2025-11-28", "close": 32.31, "volume": 50525.0}, {"date": "2025-12-01", "close": 31.97, "volume": 110368.0}, {"date": "2025-12-02", "close": 31.82, "volume": 116263.0}, {"date": "2025-12-03", "close": 32.02, "volume": 105389.0}, {"date": "2025-12-04", "close": 32.17, "volume": 78741.0}, {"date": "2025-12-05", "close": 31.81, "volume": 106679.0}, {"date": "2025-12-08", "close": 32.11, "volume": 195022.0}, {"date": "2025-12-09", "close": 31.88, "volume": 98030.0}, {"date": "2025-12-10", "close": 33.44, "volume": 321883.0}, {"date": "2025-12-11", "close": 34.05, "volume": 173086.0}, {"date": "2025-12-12", "close": 33.9, "volume": 199727.0}, {"date": "2025-12-15", "close": 33.78, "volume": 168421.0}, {"date": "2025-12-16", "close": 33.44, "volume": 147908.0}, {"date": "2025-12-17", "close": 33.23, "volume": 130450.0}, {"date": "2025-12-18", "close": 33.81, "volume": 116625.0}, {"date": "2025-12-19", "close": 33.69, "volume": 246195.0}, {"date": "2025-12-22", "close": 33.78, "volume": 121954.0}, {"date": "2025-12-23", "close": 33.54, "volume": 89848.0}, {"date": "2025-12-24", "close": 33.56, "volume": 37688.0}, {"date": "2025-12-26", "close": 33.38, "volume": 114044.0}, {"date": "2025-12-29", "close": 33.34, "volume": 123296.0}, {"date": "2025-12-30", "close": 33.1, "volume": 93461.0}, {"date": "2025-12-31", "close": 32.65, "volume": 132905.0}, {"date": "2026-01-02", "close": 32.99, "volume": 115435.0}, {"date": "2026-01-05", "close": 33.72, "volume": 152664.0}, {"date": "2026-01-06", "close": 35.1, "volume": 260602.0}, {"date": "2026-01-07", "close": 35.03, "volume": 150171.0}, {"date": "2026-01-08", "close": 35.65, "volume": 179271.0}, {"date": "2026-01-09", "close": 35.92, "volume": 146415.0}, {"date": "2026-01-12", "close": 36.08, "volume": 94152.0}, {"date": "2026-01-13", "close": 36.62, "volume": 149473.0}, {"date": "2026-01-14", "close": 36.5, "volume": 132236.0}, {"date": "2026-01-15", "close": 36.92, "volume": 217560.0}, {"date": "2026-01-16", "close": 36.53, "volume": 147810.0}, {"date": "2026-01-20", "close": 36.1, "volume": 131374.0}, {"date": "2026-01-21", "close": 36.95, "volume": 272761.0}, {"date": "2026-01-22", "close": 37.6, "volume": 176527.0}, {"date": "2026-01-23", "close": 37.1, "volume": 255714.0}, {"date": "2026-01-26", "close": 37.78, "volume": 290657.0}, {"date": "2026-01-27", "close": 37.88, "volume": 220162.0}, {"date": "2026-01-28", "close": 37.0, "volume": 218381.0}, {"date": "2026-01-29", "close": 37.48, "volume": 230124.0}, {"date": "2026-01-30", "close": 37.68, "volume": 142204.0}, {"date": "2026-02-02", "close": 38.51, "volume": 269249.0}, {"date": "2026-02-03", "close": 39.02, "volume": 294236.0}, {"date": "2026-02-04", "close": 39.27, "volume": 226881.0}, {"date": "2026-02-05", "close": 39.47, "volume": 360081.0}, {"date": "2026-02-06", "close": 40.37, "volume": 174778.0}, {"date": "2026-02-09", "close": 40.45, "volume": 202390.0}, {"date": "2026-02-10", "close": 40.79, "volume": 129425.0}, {"date": "2026-02-11", "close": 41.58, "volume": 182906.0}, {"date": "2026-02-12", "close": 41.07, "volume": 245651.0}, {"date": "2026-02-13", "close": 42.25, "volume": 169386.0}, {"date": "2026-02-17", "close": 42.46, "volume": 157419.0}, {"date": "2026-02-18", "close": 42.08, "volume": 203972.0}, {"date": "2026-02-19", "close": 42.0, "volume": 241000.0}, {"date": "2026-02-20", "close": 42.79, "volume": 147145.0}, {"date": "2026-02-23", "close": 42.64, "volume": 346076.0}, {"date": "2026-02-24", "close": 44.39, "volume": 482094.0}, {"date": "2026-02-25", "close": 46.12, "volume": 580433.0}, {"date": "2026-02-26", "close": 46.8, "volume": 366395.0}, {"date": "2026-02-27", "close": 45.92, "volume": 304120.0}, {"date": "2026-03-02", "close": 46.89, "volume": 284720.0}, {"date": "2026-03-03", "close": 45.22, "volume": 343502.0}, {"date": "2026-03-04", "close": 46.09, "volume": 319109.0}, {"date": "2026-03-05", "close": 44.8, "volume": 213692.0}, {"date": "2026-03-06", "close": 43.27, "volume": 234986.0}, {"date": "2026-03-09", "close": 43.56, "volume": 372674.0}, {"date": "2026-03-10", "close": 43.15, "volume": 204770.0}, {"date": "2026-03-11", "close": 43.26, "volume": 170296.0}, {"date": "2026-03-12", "close": 41.94, "volume": 236402.0}, {"date": "2026-03-13", "close": 40.86, "volume": 185999.0}, {"date": "2026-03-16", "close": 41.38, "volume": 276884.0}, {"date": "2026-03-17", "close": 41.25, "volume": 221290.0}, {"date": "2026-03-18", "close": 40.86, "volume": 205293.0}, {"date": "2026-03-19", "close": 40.94, "volume": 206991.0}, {"date": "2026-03-20", "close": 40.49, "volume": 285607.0}, {"date": "2026-03-23", "close": 41.37, "volume": 299087.0}, {"date": "2026-03-24", "close": 42.68, "volume": 283360.0}, {"date": "2026-03-25", "close": 42.93, "volume": 170385.0}, {"date": "2026-03-26", "close": 42.45, "volume": 244326.0}, {"date": "2026-03-27", "close": 41.42, "volume": 159755.0}, {"date": "2026-03-30", "close": 41.39, "volume": 187608.0}, {"date": "2026-03-31", "close": 42.09, "volume": 243556.0}, {"date": "2026-04-01", "close": 42.86, "volume": 202689.0}, {"date": "2026-04-02", "close": 41.91, "volume": 78839.0}, {"date": "2026-04-06", "close": 42.03, "volume": 92321.0}, {"date": "2026-04-07", "close": 42.56, "volume": 124189.0}, {"date": "2026-04-08", "close": 45.25, "volume": 303968.0}, {"date": "2026-04-09", "close": 46.58, "volume": 128937.0}, {"date": "2026-04-10", "close": 46.35, "volume": 123742.0}, {"date": "2026-04-13", "close": 46.71, "volume": 96774.0}, {"date": "2026-04-14", "close": 46.75, "volume": 272703.0}, {"date": "2026-04-15", "close": 44.97, "volume": 395908.0}, {"date": "2026-04-16", "close": 45.03, "volume": 102395.0}, {"date": "2026-04-17", "close": 46.19, "volume": 140667.0}, {"date": "2026-04-20", "close": 46.12, "volume": 109851.0}, {"date": "2026-04-21", "close": 45.4, "volume": 133220.0}, {"date": "2026-04-22", "close": 45.72, "volume": 211941.0}, {"date": "2026-04-23", "close": 46.13, "volume": 179374.0}, {"date": "2026-04-24", "close": 46.45, "volume": 163118.0}, {"date": "2026-04-27", "close": 45.26, "volume": 607115.0}, {"date": "2026-04-28", "close": 45.19, "volume": 222022.0}, {"date": "2026-04-29", "close": 44.18, "volume": 311736.0}, {"date": "2026-04-30", "close": 46.13, "volume": 484982.0}, {"date": "2026-05-01", "close": 46.12, "volume": 346166.0}, {"date": "2026-05-04", "close": 44.58, "volume": 382168.0}, {"date": "2026-05-05", "close": 50.74, "volume": 724601.0}, {"date": "2026-05-06", "close": 45.42, "volume": 478259.0}, {"date": "2026-05-07", "close": 45.23, "volume": 245560.0}, {"date": "2026-05-08", "close": 45.29, "volume": 158818.0}, {"date": "2026-05-11", "close": 45.77, "volume": 258427.0}, {"date": "2026-05-12", "close": 44.94, "volume": 266919.0}, {"date": "2026-05-13", "close": 44.81, "volume": 232034.0}, {"date": "2026-05-14", "close": 45.38, "volume": 158146.0}, {"date": "2026-05-15", "close": 44.24, "volume": 375007.0}, {"date": "2026-05-18", "close": 44.25, "volume": 140980.0}, {"date": "2026-05-19", "close": 42.94, "volume": 189186.0}, {"date": "2026-05-20", "close": 43.91, "volume": 246061.0}, {"date": "2026-05-21", "close": 43.54, "volume": 163555.0}, {"date": "2026-05-22", "close": 44.2, "volume": 180323.0}, {"date": "2026-05-26", "close": 44.97, "volume": 156359.0}, {"date": "2026-05-27", "close": 45.34, "volume": 190095.0}, {"date": "2026-05-28", "close": 44.56, "volume": 141614.0}, {"date": "2026-05-29", "close": 44.55, "volume": 178733.0}, {"date": "2026-06-01", "close": 43.92, "volume": 219476.0}, {"date": "2026-06-02", "close": 45.26, "volume": 176002.0}, {"date": "2026-06-03", "close": 44.78, "volume": 169729.0}, {"date": "2026-06-04", "close": 44.75, "volume": 101563.0}, {"date": "2026-06-05", "close": 44.46, "volume": 114922.0}, {"date": "2026-06-08", "close": 44.99, "volume": 187801.0}, {"date": "2026-06-09", "close": 46.05, "volume": 126667.0}, {"date": "2026-06-10", "close": 46.07, "volume": 225343.0}, {"date": "2026-06-11", "close": 46.81, "volume": 166634.0}, {"date": "2026-06-12", "close": 47.19, "volume": 128254.0}, {"date": "2026-06-15", "close": 47.07, "volume": 141523.0}, {"date": "2026-06-16", "close": 47.26, "volume": 107893.0}, {"date": "2026-06-17", "close": 48.0, "volume": 151805.0}, {"date": "2026-06-18", "close": 49.4, "volume": 205771.0}, {"date": "2026-06-22", "close": 49.88, "volume": 228346.0}, {"date": "2026-06-23", "close": 49.38, "volume": 325114.0}, {"date": "2026-06-24", "close": 50.31, "volume": 402098.0}, {"date": "2026-06-25", "close": 53.54, "volume": 523747.0}, {"date": "2026-06-26", "close": 53.89, "volume": 843799.0}, {"date": "2026-06-29", "close": 54.2, "volume": 247117.0}, {"date": "2026-06-30", "close": 53.95, "volume": 214692.0}, {"date": "2026-07-01", "close": 52.27, "volume": 181337.0}, {"date": "2026-07-02", "close": 50.27, "volume": 234350.0}, {"date": "2026-07-06", "close": 46.91, "volume": 433867.0}, {"date": "2026-07-07", "close": 44.18, "volume": 299079.0}, {"date": "2026-07-08", "close": 43.22, "volume": 243018.0}, {"date": "2026-07-09", "close": 43.11, "volume": 184386.0}, {"date": "2026-07-10", "close": 43.01, "volume": 172624.0}, {"date": "2026-07-13", "close": 43.08, "volume": 225900.0}, {"date": "2026-07-14", "close": 43.5, "volume": 342128.0}, {"date": "2026-07-15", "close": 44.23, "volume": 154957.0}, {"date": "2026-07-16", "close": 44.92, "volume": 180582.0}, {"date": "2026-07-17", "close": 44.62, "volume": 162984.0}, {"date": "2026-07-20", "close": 46.26, "volume": 712139.0}, {"date": "2026-07-21", "close": 45.7, "volume": 403294.0}, {"date": "2026-07-22", "close": 46.54, "volume": 313709.0}, {"date": "2026-07-23", "close": 46.11, "volume": 219076.0}, {"date": "2026-07-24", "close": 46.18, "volume": 219197.0}, {"date": "2026-07-27", "close": 44.81, "volume": 231189.0}, {"date": "2026-07-28", "close": 45.12, "volume": 228783.0}, {"date": "2026-07-29", "close": 42.88, "volume": 192948.0}, {"date": "2026-07-30", "close": 42.85, "volume": 215622.0}, {"date": "2026-07-31", "close": 44.13, "volume": 406287.0}, {"date": "2026-08-03", "close": 42.03, "volume": 1059788.0}, {"date": "2026-08-04", "close": 44.6, "volume": 770619.0}, {"date": "2026-08-05", "close": 45.63, "volume": 257544.0}, {"date": "2026-08-06", "close": 44.91, "volume": 274670.0}, {"date": "2026-08-07", "close": 44.36, "volume": 371844.0}, {"date": "2026-08-10", "close": 42.66, "volume": 313633.0}, {"date": "2026-08-11", "close": 42.44, "volume": 370908.0}, {"date": "2026-08-12", "close": 42.51, "volume": 340789.0}, {"date": "2026-08-13", "close": 41.92, "volume": 262827.0}, {"date": "2026-08-14", "close": 42.28, "volume": 208965.0}], "refreshing": true}