{"ticker": "ROAD", "overview": {"cik": "1718227", "ticker": "ROAD", "name": "Construction Partners, Inc.", "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "sic": "1600", "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420710", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001628280-26-065187", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001628280-26-065186", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001628280-26-065185", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001628280-26-065184", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001628280-26-065183", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001628280-26-064770", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001628280-26-062927", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059620", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001628280-26-059479", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055310", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055309", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055308", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055306", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055305", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055282", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054661", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001628280-26-054592", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003224", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001628280-26-048026", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047311", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044342", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001628280-26-041390", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032643", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001628280-26-032580", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ROAD", "has_prices": true, "as_of": "2026-08-07", "last": 119.74, "prev_close": 100.16, "change": 19.58, "change_pct": 0.19548722044728434, "session_volume": 1971113.0, "vwap_5": 109.64137551330116, "vwap_20": 104.39860335925206, "vwap_60": 108.67517330320234, "vwap_250": 115.02677179011953, "high_52w": 140.48, "low_52w": 93.51, "avg_volume_20": 1398037.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001566", "src": "13DG", "ticker": "ROAD", "cik": "1718227", "company": "Construction Partners, Inc.", "company_raw": "Construction Partners, Inc.", "who": "Construction Partners, Inc.", "who_key": "Construction Partners, 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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Construction Partners, Inc. takes a 5.27% passive stake in ROAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1718227/0002100119-26-001566-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "13DG-0002100121-26-001052", "src": "13DG", "ticker": "ROAD", "cik": "1718227", "company": "Construction Partners, Inc.", "company_raw": "Construction Partners, Inc.", "who": "Construction Partners, Inc.", "who_key": "Construction Partners, 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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Construction Partners, Inc. takes a 5.51% passive stake in ROAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1718227/0002100121-26-001052-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "0001628280-26-065775", "src": "INSIDERS", "ticker": "ROAD", "cik": "1718227", "company": "Construction Partners, Inc.", "company_raw": "Construction Partners, Inc.", "who": "Gregory A. Hoffman", "who_key": "Hoffman Gregory A", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3749.9700000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "CFO files routine paperwork on ROAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861699/000162828026065775/0001628280-26-065775-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35441}, {"id": "0001628280-26-065776", "src": "INSIDERS", "ticker": "ROAD", "cik": "1718227", "company": "Construction Partners, Inc.", "company_raw": "Construction Partners, Inc.", "who": "Robert G. Baugnon", "who_key": "Baugnon Robert G", "role": "Senior VP, Personnel and Admin", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5127.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Insider files routine paperwork on ROAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2064729/000162828026065776/0001628280-26-065776-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35441}, {"id": "0001193125-26-420710", "src": "INSIDERS", "ticker": "ROAD", "cik": "1718227", "company": "Construction Partners, Inc.", "company_raw": "Construction Partners, Inc.", "who": "Ned N. Fleming III", "who_key": "Fleming Ned N III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Director files routine paperwork on ROAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718227/000119312526420710/0001193125-26-420710-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36881}, {"id": "0001628280-26-059620", "src": "INSIDERS", "ticker": "ROAD", "cik": "1718227", "company": "Construction Partners, Inc.", "company_raw": "Construction Partners, Inc.", "who": "Judson Ryan Brooks", "who_key": "Brooks Judson Ryan", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Insider files routine paperwork on ROAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1761609/000162828026059620/0001628280-26-059620-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95921}, {"id": "0001628280-26-055310", "src": "INSIDERS", "ticker": "ROAD", "cik": "1718227", "company": "Construction Partners, Inc.", "company_raw": "Construction Partners, Inc.", "who": "Ned N. Fleming IV", "who_key": "Fleming Ned N. IV", "role": "Senior VP - Strategy & Bus Dev", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Insider files routine paperwork on ROAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1987592/000162828026055310/0001628280-26-055310-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}, {"id": "0001628280-26-055305", "src": "INSIDERS", "ticker": "ROAD", "cik": "1718227", "company": "Construction Partners, Inc.", "company_raw": "Construction Partners, Inc.", "who": "Fred Julius Smith III", "who_key": "Smith Fred Julius III", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "CEO files routine paperwork on ROAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739258/000162828026055305/0001628280-26-055305-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}, {"id": "0001628280-26-055306", "src": "INSIDERS", "ticker": "ROAD", "cik": "1718227", "company": "Construction Partners, Inc.", "company_raw": "Construction Partners, Inc.", "who": "Robert G. Baugnon", "who_key": "Baugnon Robert G", "role": "Senior VP, Personnel and Admin", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Insider files routine paperwork on ROAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2064729/000162828026055306/0001628280-26-055306-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}, {"id": "0001628280-26-055308", "src": "INSIDERS", "ticker": "ROAD", "cik": "1718227", "company": "Construction Partners, Inc.", "company_raw": "Construction Partners, Inc.", "who": "Judson Ryan Brooks", "who_key": "Brooks Judson Ryan", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Insider files routine paperwork on ROAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1761609/000162828026055308/0001628280-26-055308-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}, {"id": "0001628280-26-055309", "src": "INSIDERS", "ticker": "ROAD", "cik": "1718227", "company": "Construction Partners, Inc.", "company_raw": "Construction Partners, Inc.", "who": "Gregory A. Hoffman", "who_key": "Hoffman Gregory A", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "CFO files routine paperwork on ROAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861699/000162828026055309/0001628280-26-055309-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}, {"id": "13DG-0002012383-26-003224", "src": "13DG", "ticker": "ROAD", "cik": "1718227", "company": "Construction Partners, Inc.", "company_raw": "Construction Partners, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.8% passive stake in ROAD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003224-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0000315066-26-001161", "src": "13DG", "ticker": "ROAD", "cik": "1718227", "company": "Construction Partners, Inc.", "company_raw": "Construction Partners, Inc.", "who": "Construction Partners, Inc.", "who_key": "Construction Partners, 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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Construction Partners, Inc. moves to a 14.8% passive stake in ROAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1718227/0000315066-26-001161-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260081}, {"id": "SENATE-b5ce3c9aef284e18876920a38abc25d1-0", "src": "CONGRESS", "ticker": "ROAD", "cik": "", "company": "Construction Partners, Inc.", "company_raw": "Construction Partners, Inc. - Common Stock", "who": "Sen. Mark R Warner", "who_key": "Sen. Mark R Warner", "role": "Warner, Mark (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Mark R Warner dumps ROAD ($250,001 - $500,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5ce3c9a-ef28-4e18-8769-20a38abc25d1/", "trade_date": "2023-08-08", "timestamp": "2023-08-08", "mins": 1702961}, {"id": "SENATE-eabaeaaf6bf645bd9be64929fba3647c-0", "src": "CONGRESS", "ticker": "ROAD", "cik": "", "company": "Construction Partners, Inc.", "company_raw": "Construction Partners, Inc. - Common Stock", "who": "Sen. Mark R Warner", "who_key": "Sen. Mark R Warner", "role": "Warner, Mark (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Mark R Warner dumps ROAD ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/eabaeaaf-6bf6-45bd-9be6-4929fba3647c/", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500721}, {"id": "SENATE-1abf71df3cf347b59f8f16ca358a157e-1", "src": "CONGRESS", "ticker": "ROAD", "cik": "", "company": "Construction Partners, Inc.", "company_raw": "Construction Partners, Inc. - Common Stock", "who": "Sen. Mark R Warner", "who_key": "Sen. Mark R Warner", "role": "Warner, Mark (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Mark R Warner dumps ROAD ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1abf71df-3cf3-47b5-9f8f-16ca358a157e/", "trade_date": "2021-10-14", "timestamp": "2021-10-14", "mins": 2657681}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001566", "src": "13DG", "ticker": "ROAD", "cik": "1718227", "company": "Construction Partners, Inc.", "company_raw": "Construction Partners, Inc.", "who": "Construction Partners, Inc.", "who_key": "Construction Partners, 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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Construction Partners, Inc. takes a 5.27% passive stake in ROAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1718227/0002100119-26-001566-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "13DG-0002100121-26-001052", "src": "13DG", "ticker": "ROAD", "cik": "1718227", "company": "Construction Partners, Inc.", "company_raw": "Construction Partners, Inc.", "who": "Construction Partners, Inc.", "who_key": "Construction Partners, 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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Construction Partners, Inc. takes a 5.51% passive stake in ROAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1718227/0002100121-26-001052-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "13DG-0002012383-26-003224", "src": "13DG", "ticker": "ROAD", "cik": "1718227", "company": "Construction Partners, Inc.", "company_raw": "Construction Partners, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.8% passive stake in ROAD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003224-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0000315066-26-001161", "src": "13DG", "ticker": "ROAD", "cik": "1718227", "company": "Construction Partners, Inc.", "company_raw": "Construction Partners, Inc.", "who": "Construction Partners, Inc.", "who_key": "Construction Partners, 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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Construction Partners, Inc. moves to a 14.8% passive stake in ROAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1718227/0000315066-26-001161-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260081}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Construction Partners, Inc. - Common Stock", "new_value": "Construction Partners, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001718227", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001718227", "applied": 1, "detected_at": "2026-10-27T10:10:55.502066"}]}, "key_people": [{"who": "Sen. Mark R Warner", "who_key": "Sen. Mark R Warner", "role": "Warner, Mark (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 400003.0, "net": -400003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250001.0, "date": "2023-08-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5ce3c9a-ef28-4e18-8769-20a38abc25d1/"}, {"action": "SELL", "amount": 100001.0, "date": "2022-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/eabaeaaf-6bf6-45bd-9be6-4929fba3647c/"}, {"action": "SELL", "amount": 50001.0, "date": "2021-10-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1abf71df-3cf3-47b5-9f8f-16ca358a157e/"}], "latest": {"action": "SELL", "amount": 250001.0, "date": "2023-08-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5ce3c9a-ef28-4e18-8769-20a38abc25d1/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420710", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001628280-26-065187", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001628280-26-065186", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001628280-26-065185", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001628280-26-065184", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001628280-26-065183", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001628280-26-064770", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001628280-26-062927", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059620", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001628280-26-059479", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055310", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055309", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055308", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055306", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055305", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055282", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054661", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001628280-26-054592", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003224", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001628280-26-048026", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047311", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044342", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001628280-26-041390", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032643", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001628280-26-032580", "price_sensitive": true}], "performance": {"ticker": "ROAD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-05-04", "close": 12.1, "volume": 4083053.0}, {"date": "2018-05-07", "close": 12.05, "volume": 487072.0}, {"date": "2018-05-08", "close": 12.05, "volume": 295345.0}, {"date": "2018-05-09", "close": 12.02, "volume": 170113.0}, {"date": "2018-05-10", "close": 12.0, "volume": 109071.0}, {"date": "2018-05-11", "close": 12.03, "volume": 152803.0}, {"date": "2018-05-14", "close": 12.14, "volume": 85961.0}, {"date": "2018-05-15", "close": 12.16, "volume": 75520.0}, {"date": "2018-05-16", "close": 12.04, "volume": 44281.0}, {"date": "2018-05-17", "close": 12.11, "volume": 66337.0}, {"date": "2018-05-18", "close": 12.38, "volume": 142517.0}, {"date": "2018-05-21", "close": 12.39, "volume": 99149.0}, {"date": "2018-05-22", "close": 12.25, "volume": 67624.0}, {"date": "2018-05-23", "close": 12.24, "volume": 111093.0}, {"date": "2018-05-24", "close": 12.2, "volume": 41027.0}, {"date": "2018-05-25", "close": 12.26, "volume": 57896.0}, {"date": "2018-05-29", "close": 12.03, "volume": 432788.0}, {"date": "2018-05-30", "close": 12.12, "volume": 129322.0}, {"date": "2018-05-31", "close": 12.15, "volume": 239499.0}, {"date": "2018-06-01", "close": 12.69, "volume": 179324.0}, {"date": "2018-06-04", "close": 12.49, "volume": 280192.0}, {"date": "2018-06-05", "close": 12.29, "volume": 228484.0}, {"date": "2018-06-06", "close": 12.29, "volume": 99725.0}, {"date": "2018-06-07", "close": 12.1, "volume": 119046.0}, {"date": "2018-06-08", "close": 12.14, "volume": 172069.0}, {"date": "2018-06-11", "close": 12.77, "volume": 285201.0}, {"date": "2018-06-12", "close": 12.7, "volume": 171133.0}, {"date": "2018-06-13", "close": 13.67, "volume": 557199.0}, {"date": "2018-06-14", "close": 13.95, "volume": 516483.0}, {"date": "2018-06-15", "close": 13.27, "volume": 453268.0}, {"date": "2018-06-18", "close": 13.87, "volume": 201984.0}, {"date": "2018-06-19", "close": 13.84, "volume": 175365.0}, {"date": "2018-06-20", "close": 13.26, "volume": 63319.0}, {"date": "2018-06-21", "close": 13.44, "volume": 87781.0}, {"date": "2018-06-22", "close": 13.51, "volume": 91440.0}, {"date": "2018-06-25", "close": 13.03, "volume": 90617.0}, {"date": "2018-06-26", "close": 13.0, "volume": 49343.0}, {"date": "2018-06-27", "close": 12.8, "volume": 75218.0}, {"date": "2018-06-28", "close": 13.04, "volume": 56203.0}, {"date": "2018-06-29", "close": 13.17, "volume": 85669.0}, {"date": "2018-07-02", "close": 13.01, "volume": 37298.0}, {"date": "2018-07-03", "close": 13.05, "volume": 19614.0}, {"date": "2018-07-05", "close": 12.67, "volume": 75352.0}, {"date": "2018-07-06", "close": 12.73, "volume": 80143.0}, {"date": "2018-07-09", "close": 12.72, "volume": 77015.0}, {"date": "2018-07-10", "close": 12.79, "volume": 46445.0}, {"date": "2018-07-11", "close": 12.5, "volume": 38844.0}, {"date": "2018-07-12", "close": 12.61, "volume": 35333.0}, {"date": "2018-07-13", "close": 12.42, "volume": 53721.0}, {"date": "2018-07-16", "close": 12.63, "volume": 83684.0}, {"date": "2018-07-17", "close": 12.52, "volume": 61682.0}, {"date": "2018-07-18", "close": 12.38, "volume": 46531.0}, {"date": "2018-07-19", "close": 12.45, "volume": 65288.0}, {"date": "2018-07-20", "close": 12.38, "volume": 40164.0}, {"date": "2018-07-23", "close": 12.3, "volume": 53466.0}, {"date": "2018-07-24", "close": 12.38, "volume": 42438.0}, {"date": "2018-07-25", "close": 12.74, "volume": 41751.0}, {"date": "2018-07-26", "close": 12.43, "volume": 112388.0}, {"date": "2018-07-27", "close": 12.49, "volume": 44364.0}, {"date": "2018-07-30", "close": 12.32, "volume": 90227.0}, {"date": "2018-07-31", "close": 12.24, "volume": 29142.0}, {"date": "2018-08-01", "close": 12.2, "volume": 38508.0}, {"date": "2018-08-02", "close": 11.68, "volume": 100473.0}, {"date": "2018-08-03", "close": 11.46, "volume": 56606.0}, {"date": "2018-08-06", "close": 11.38, "volume": 37924.0}, {"date": "2018-08-07", "close": 11.28, "volume": 32133.0}, {"date": "2018-08-08", "close": 11.01, "volume": 169008.0}, {"date": "2018-08-09", "close": 11.36, "volume": 107102.0}, {"date": "2018-08-10", "close": 11.11, "volume": 555592.0}, {"date": "2018-08-13", "close": 11.89, "volume": 48891.0}, {"date": "2018-08-14", "close": 11.9, "volume": 108340.0}, {"date": "2018-08-15", "close": 11.9, "volume": 91212.0}, {"date": "2018-08-16", "close": 12.06, "volume": 69930.0}, {"date": "2018-08-17", "close": 12.04, "volume": 14443.0}, {"date": "2018-08-20", "close": 11.96, "volume": 40927.0}, {"date": "2018-08-21", "close": 12.02, "volume": 57530.0}, {"date": "2018-08-22", "close": 11.93, "volume": 94377.0}, {"date": "2018-08-23", "close": 12.0, "volume": 59805.0}, {"date": "2018-08-24", "close": 11.97, "volume": 60304.0}, {"date": "2018-08-27", "close": 12.06, "volume": 99916.0}, {"date": "2018-08-28", "close": 11.97, "volume": 40014.0}, {"date": "2018-08-29", "close": 11.99, "volume": 18732.0}, {"date": "2018-08-30", "close": 12.0, "volume": 164970.0}, {"date": "2018-08-31", "close": 12.15, "volume": 18988.0}, {"date": "2018-09-04", "close": 12.21, "volume": 179741.0}, {"date": "2018-09-05", "close": 12.35, "volume": 117571.0}, {"date": "2018-09-06", "close": 12.29, "volume": 63174.0}, {"date": "2018-09-07", "close": 12.51, "volume": 33401.0}, {"date": "2018-09-10", "close": 12.4, "volume": 108492.0}, {"date": "2018-09-11", "close": 12.31, "volume": 51821.0}, {"date": "2018-09-12", "close": 12.39, "volume": 39188.0}, {"date": "2018-09-13", "close": 12.23, "volume": 23938.0}, {"date": "2018-09-14", "close": 12.21, "volume": 15675.0}, {"date": "2018-09-17", "close": 12.27, "volume": 87776.0}, {"date": "2018-09-18", "close": 12.2, "volume": 60140.0}, {"date": "2018-09-19", "close": 12.2, "volume": 51220.0}, {"date": "2018-09-20", "close": 12.42, "volume": 150906.0}, {"date": "2018-09-21", "close": 12.63, "volume": 58992.0}, {"date": "2018-09-24", "close": 12.31, "volume": 67523.0}, {"date": "2018-09-25", "close": 12.09, "volume": 32160.0}, {"date": "2018-09-26", "close": 12.16, "volume": 58703.0}, {"date": "2018-09-27", "close": 12.15, "volume": 58998.0}, {"date": "2018-09-28", "close": 12.1, "volume": 39550.0}, {"date": "2018-10-01", "close": 11.81, "volume": 120468.0}, {"date": "2018-10-02", "close": 11.53, "volume": 113889.0}, {"date": "2018-10-03", "close": 11.41, "volume": 177337.0}, {"date": "2018-10-04", "close": 11.67, "volume": 116035.0}, {"date": "2018-10-05", "close": 11.71, "volume": 42378.0}, {"date": "2018-10-08", "close": 11.39, "volume": 56008.0}, {"date": "2018-10-09", "close": 11.21, "volume": 84246.0}, {"date": "2018-10-10", "close": 11.08, "volume": 40289.0}, {"date": "2018-10-11", "close": 10.81, "volume": 56638.0}, {"date": "2018-10-12", "close": 10.55, "volume": 57817.0}, {"date": "2018-10-15", "close": 10.68, "volume": 48573.0}, {"date": "2018-10-16", "close": 11.45, "volume": 79850.0}, {"date": "2018-10-17", "close": 11.0, "volume": 37464.0}, {"date": "2018-10-18", "close": 10.29, "volume": 69524.0}, {"date": "2018-10-19", "close": 10.19, "volume": 82308.0}, {"date": "2018-10-22", "close": 9.94, "volume": 44275.0}, {"date": "2018-10-23", "close": 9.79, "volume": 49294.0}, {"date": "2018-10-24", "close": 9.05, "volume": 47131.0}, {"date": "2018-10-25", "close": 8.89, "volume": 126643.0}, {"date": "2018-10-26", "close": 8.49, "volume": 112242.0}, {"date": "2018-10-29", "close": 8.81, "volume": 44333.0}, {"date": "2018-10-30", "close": 8.55, "volume": 32652.0}, {"date": "2018-10-31", "close": 9.04, "volume": 109800.0}, {"date": "2018-11-01", "close": 9.34, "volume": 33447.0}, {"date": "2018-11-02", "close": 9.6, "volume": 110829.0}, {"date": "2018-11-05", "close": 9.77, "volume": 50169.0}, {"date": "2018-11-06", "close": 9.96, "volume": 96168.0}, {"date": "2018-11-07", "close": 10.37, "volume": 96380.0}, {"date": "2018-11-08", "close": 9.79, "volume": 64704.0}, {"date": "2018-11-09", "close": 9.69, "volume": 31577.0}, {"date": "2018-11-12", "close": 9.69, "volume": 138865.0}, {"date": "2018-11-13", "close": 9.77, "volume": 19628.0}, {"date": "2018-11-14", "close": 9.6, "volume": 119180.0}, {"date": "2018-11-15", "close": 9.6, "volume": 210967.0}, {"date": "2018-11-16", "close": 9.77, "volume": 53115.0}, {"date": "2018-11-19", "close": 9.72, "volume": 38883.0}, {"date": "2018-11-20", "close": 9.76, "volume": 64849.0}, {"date": "2018-11-21", "close": 9.73, "volume": 36172.0}, {"date": "2018-11-23", "close": 9.85, "volume": 17923.0}, {"date": "2018-11-26", "close": 10.38, "volume": 77775.0}, {"date": "2018-11-27", "close": 10.07, "volume": 111784.0}, {"date": "2018-11-28", "close": 10.06, "volume": 29682.0}, {"date": "2018-11-29", "close": 9.9, "volume": 48031.0}, {"date": "2018-11-30", "close": 9.79, "volume": 9966.0}, {"date": "2018-12-03", "close": 9.86, "volume": 55795.0}, {"date": "2018-12-04", "close": 9.4, "volume": 56339.0}, {"date": "2018-12-06", "close": 9.7, "volume": 70236.0}, {"date": "2018-12-07", "close": 9.0, "volume": 73324.0}, {"date": "2018-12-10", "close": 8.75, "volume": 41717.0}, {"date": "2018-12-11", "close": 8.76, "volume": 146144.0}, {"date": "2018-12-12", "close": 9.03, "volume": 151043.0}, {"date": "2018-12-13", "close": 8.25, "volume": 236950.0}, {"date": "2018-12-14", "close": 8.34, "volume": 52099.0}, {"date": "2018-12-17", "close": 8.36, "volume": 178572.0}, {"date": "2018-12-18", "close": 8.61, "volume": 226397.0}, {"date": "2018-12-19", "close": 8.66, "volume": 278196.0}, {"date": "2018-12-20", "close": 8.17, "volume": 145775.0}, {"date": "2018-12-21", "close": 8.51, "volume": 214381.0}, {"date": "2018-12-24", "close": 8.28, "volume": 140821.0}, {"date": "2018-12-26", "close": 8.99, "volume": 207179.0}, {"date": "2018-12-27", "close": 8.35, "volume": 124492.0}, {"date": "2018-12-28", "close": 8.91, "volume": 294156.0}, {"date": "2018-12-31", "close": 8.83, "volume": 103462.0}, {"date": "2019-01-02", "close": 9.56, "volume": 97918.0}, {"date": "2019-01-03", "close": 9.66, "volume": 68974.0}, {"date": "2019-01-04", "close": 9.55, "volume": 59168.0}, {"date": "2019-01-07", "close": 9.75, "volume": 20110.0}, {"date": "2019-01-08", "close": 10.49, "volume": 124858.0}, {"date": "2019-01-09", "close": 10.41, "volume": 67889.0}, {"date": "2019-01-10", "close": 10.36, "volume": 38259.0}, {"date": "2019-01-11", "close": 10.99, "volume": 73861.0}, {"date": "2019-01-14", "close": 11.07, "volume": 106364.0}, {"date": "2019-01-15", "close": 10.5, "volume": 36556.0}, {"date": "2019-01-16", "close": 10.84, "volume": 20483.0}, {"date": "2019-01-17", "close": 10.74, "volume": 47665.0}, {"date": "2019-01-18", "close": 11.15, "volume": 50932.0}, {"date": "2019-01-22", "close": 11.6, "volume": 123329.0}, {"date": "2019-01-23", "close": 11.44, "volume": 75435.0}, {"date": "2019-01-24", "close": 11.6, "volume": 49852.0}, {"date": "2019-01-25", "close": 11.81, "volume": 38119.0}, {"date": "2019-01-28", "close": 11.85, "volume": 52035.0}, {"date": "2019-01-29", "close": 11.89, "volume": 52828.0}, {"date": "2019-01-30", "close": 12.0, "volume": 85137.0}, {"date": "2019-01-31", "close": 11.94, "volume": 30060.0}, {"date": "2019-02-01", "close": 11.7, "volume": 21875.0}, {"date": "2019-02-04", "close": 11.48, "volume": 58559.0}, {"date": "2019-02-05", "close": 11.15, "volume": 64585.0}, {"date": "2019-02-06", "close": 11.54, "volume": 185585.0}, {"date": "2019-02-07", "close": 11.65, "volume": 83378.0}, {"date": "2019-02-08", "close": 11.38, "volume": 9189.0}, {"date": "2019-02-11", "close": 11.5, "volume": 23668.0}, {"date": "2019-02-12", "close": 11.07, "volume": 91240.0}, {"date": "2019-02-13", "close": 11.12, "volume": 55625.0}, {"date": "2019-02-14", "close": 11.42, "volume": 26408.0}, {"date": "2019-02-15", "close": 11.86, "volume": 67766.0}, {"date": "2019-02-19", "close": 11.92, "volume": 65342.0}, {"date": "2019-02-20", "close": 11.95, "volume": 80680.0}, {"date": "2019-02-21", "close": 12.01, "volume": 9843.0}, {"date": "2019-02-22", "close": 12.09, "volume": 24063.0}, {"date": "2019-02-25", "close": 11.85, "volume": 43876.0}, {"date": "2019-02-26", "close": 11.76, "volume": 33261.0}, {"date": "2019-02-27", "close": 12.7, "volume": 142346.0}, {"date": "2019-02-28", "close": 12.36, "volume": 84719.0}, {"date": "2019-03-01", "close": 12.14, "volume": 27137.0}, {"date": "2019-03-04", "close": 12.32, "volume": 15089.0}, {"date": "2019-03-05", "close": 12.21, "volume": 178125.0}, {"date": "2019-03-06", "close": 12.22, "volume": 58574.0}, {"date": "2019-03-07", "close": 12.35, "volume": 52893.0}, {"date": "2019-03-08", "close": 12.25, "volume": 20638.0}, {"date": "2019-03-11", "close": 11.88, "volume": 40555.0}, {"date": "2019-03-12", "close": 11.87, "volume": 17221.0}, {"date": "2019-03-13", "close": 12.32, "volume": 54397.0}, {"date": "2019-03-14", "close": 12.22, "volume": 40862.0}, {"date": "2019-03-15", "close": 12.27, "volume": 69406.0}, {"date": "2019-03-18", "close": 12.14, "volume": 53088.0}, {"date": "2019-03-19", "close": 11.95, "volume": 30960.0}, {"date": "2019-03-20", "close": 12.17, "volume": 56745.0}, {"date": "2019-03-21", "close": 11.72, "volume": 45474.0}, {"date": "2019-03-22", "close": 12.31, "volume": 123081.0}, {"date": "2019-03-25", "close": 11.85, "volume": 39036.0}, {"date": "2019-03-26", "close": 12.29, "volume": 105248.0}, {"date": "2019-03-27", "close": 12.36, "volume": 89648.0}, {"date": "2019-03-28", "close": 12.09, "volume": 43609.0}, {"date": "2019-03-29", "close": 12.77, "volume": 59340.0}, {"date": "2019-04-01", "close": 12.58, "volume": 27511.0}, {"date": "2019-04-02", "close": 12.02, "volume": 52614.0}, {"date": "2019-04-03", "close": 12.33, "volume": 37419.0}, {"date": "2019-04-04", "close": 12.05, "volume": 5785.0}, {"date": "2019-04-05", "close": 12.46, "volume": 26387.0}, {"date": "2019-04-08", "close": 12.21, "volume": 24694.0}, {"date": "2019-04-09", "close": 12.39, "volume": 30391.0}, {"date": "2019-04-10", "close": 12.27, "volume": 28535.0}, {"date": "2019-04-11", "close": 12.18, "volume": 36158.0}, {"date": "2019-04-12", "close": 11.82, "volume": 45719.0}, {"date": "2019-04-15", "close": 12.38, "volume": 76795.0}, {"date": "2019-04-16", "close": 12.6, "volume": 136503.0}, {"date": "2019-04-17", "close": 12.55, "volume": 26309.0}, {"date": "2019-04-18", "close": 12.44, "volume": 9438.0}, {"date": "2019-04-22", "close": 12.74, "volume": 29719.0}, {"date": "2019-04-23", "close": 12.76, "volume": 51751.0}, {"date": "2019-04-24", "close": 12.08, "volume": 143838.0}, {"date": "2019-04-25", "close": 12.22, "volume": 5397.0}, {"date": "2019-04-26", "close": 12.35, "volume": 19261.0}, {"date": "2019-04-29", "close": 12.65, "volume": 58945.0}, {"date": "2019-04-30", "close": 13.1, "volume": 156440.0}, {"date": "2019-05-01", "close": 13.5, "volume": 165451.0}, {"date": "2019-05-02", "close": 12.88, "volume": 39258.0}, {"date": "2019-05-03", "close": 13.13, "volume": 88728.0}, {"date": "2019-05-06", "close": 12.36, "volume": 83813.0}, {"date": "2019-05-07", "close": 11.75, "volume": 88691.0}, {"date": "2019-05-08", "close": 11.5, "volume": 114165.0}, {"date": "2019-05-09", "close": 11.22, "volume": 81248.0}, {"date": "2019-05-10", "close": 12.0, "volume": 213503.0}, {"date": "2019-05-13", "close": 12.65, "volume": 195159.0}, {"date": "2019-05-14", "close": 13.56, "volume": 292247.0}, {"date": "2019-05-15", "close": 12.94, "volume": 103317.0}, {"date": "2019-05-16", "close": 13.66, "volume": 195076.0}, {"date": "2019-05-17", "close": 13.96, "volume": 175118.0}, {"date": "2019-05-20", "close": 14.06, "volume": 125202.0}, {"date": "2019-05-21", "close": 14.2, "volume": 127964.0}, {"date": "2019-05-22", "close": 13.88, "volume": 42604.0}, {"date": "2019-05-23", "close": 13.37, "volume": 40696.0}, {"date": "2019-05-24", "close": 13.28, "volume": 41716.0}, {"date": "2019-05-28", "close": 13.31, "volume": 139525.0}, {"date": "2019-05-29", "close": 13.21, "volume": 70033.0}, {"date": "2019-05-30", "close": 13.56, "volume": 91289.0}, {"date": "2019-05-31", "close": 13.01, "volume": 89846.0}, {"date": "2019-06-03", "close": 13.25, "volume": 131702.0}, {"date": "2019-06-04", "close": 13.63, "volume": 149581.0}, {"date": "2019-06-05", "close": 14.46, "volume": 689049.0}, {"date": "2019-06-06", "close": 14.01, "volume": 303135.0}, {"date": "2019-06-07", "close": 14.1, "volume": 157077.0}, {"date": "2019-06-10", "close": 13.1, "volume": 265970.0}, {"date": "2019-06-11", "close": 12.91, "volume": 191672.0}, {"date": "2019-06-12", "close": 12.91, "volume": 72735.0}, {"date": "2019-06-13", "close": 12.96, "volume": 94875.0}, {"date": "2019-06-14", "close": 13.39, "volume": 188366.0}, {"date": "2019-06-17", "close": 13.16, "volume": 154496.0}, {"date": "2019-06-18", "close": 13.87, "volume": 257482.0}, {"date": "2019-06-19", "close": 13.75, "volume": 95484.0}, {"date": "2019-06-20", "close": 13.85, "volume": 90208.0}, {"date": "2019-06-21", "close": 13.92, "volume": 103767.0}, {"date": "2019-06-24", "close": 14.0, "volume": 116107.0}, {"date": "2019-06-25", "close": 13.93, "volume": 97261.0}, {"date": "2019-06-26", "close": 14.4, "volume": 116409.0}, {"date": "2019-06-27", "close": 14.37, "volume": 163957.0}, {"date": "2019-06-28", "close": 15.02, "volume": 1553924.0}, {"date": "2019-07-01", "close": 15.26, "volume": 295155.0}, {"date": "2019-07-02", "close": 14.95, "volume": 183202.0}, {"date": "2019-07-03", "close": 14.73, "volume": 78962.0}, {"date": "2019-07-05", "close": 14.63, "volume": 116435.0}, {"date": "2019-07-08", "close": 14.51, "volume": 66350.0}, {"date": "2019-07-09", "close": 14.23, "volume": 190838.0}, {"date": "2019-07-10", "close": 14.54, "volume": 143914.0}, {"date": "2019-07-11", "close": 14.49, "volume": 92765.0}, {"date": "2019-07-12", "close": 14.39, "volume": 77189.0}, {"date": "2019-07-15", "close": 14.56, "volume": 67799.0}, {"date": "2019-07-16", "close": 14.43, "volume": 55901.0}, {"date": "2019-07-17", "close": 14.11, "volume": 82511.0}, {"date": "2019-07-18", "close": 13.72, "volume": 94878.0}, {"date": "2019-07-19", "close": 13.75, "volume": 75866.0}, {"date": "2019-07-22", "close": 13.95, "volume": 49401.0}, {"date": "2019-07-23", "close": 14.53, "volume": 132268.0}, {"date": "2019-07-24", "close": 14.93, "volume": 117901.0}, {"date": "2019-07-25", "close": 15.2, "volume": 172972.0}, {"date": "2019-07-26", "close": 15.31, "volume": 135503.0}, {"date": "2019-07-29", "close": 15.38, "volume": 99902.0}, {"date": "2019-07-30", "close": 15.49, "volume": 124186.0}, {"date": "2019-07-31", "close": 15.63, "volume": 254843.0}, {"date": "2019-08-01", "close": 14.99, "volume": 124256.0}, {"date": "2019-08-02", "close": 14.75, "volume": 107676.0}, {"date": "2019-08-05", "close": 14.13, "volume": 124075.0}, {"date": "2019-08-06", "close": 13.98, "volume": 100510.0}, {"date": "2019-08-07", "close": 13.82, "volume": 113568.0}, {"date": "2019-08-08", "close": 14.02, "volume": 62767.0}, {"date": "2019-08-09", "close": 14.01, "volume": 150381.0}, {"date": "2019-08-12", "close": 15.15, "volume": 138906.0}, {"date": "2019-08-13", "close": 14.97, "volume": 194530.0}, {"date": "2019-08-14", "close": 15.17, "volume": 145237.0}, {"date": "2019-08-15", "close": 14.4, "volume": 76421.0}, {"date": "2019-08-16", "close": 14.75, "volume": 164211.0}, {"date": "2019-08-19", "close": 14.97, "volume": 104100.0}, {"date": "2019-08-20", "close": 14.78, "volume": 87884.0}, {"date": "2019-08-21", "close": 14.85, "volume": 82530.0}, {"date": "2019-08-22", "close": 14.53, "volume": 31429.0}, {"date": "2019-08-23", "close": 13.97, "volume": 223339.0}, {"date": "2019-08-26", "close": 15.01, "volume": 252829.0}, {"date": "2019-08-27", "close": 15.12, "volume": 138091.0}, {"date": "2019-08-28", "close": 15.12, "volume": 194756.0}, {"date": "2019-08-29", "close": 16.16, "volume": 200923.0}, {"date": "2019-08-30", "close": 16.49, "volume": 466641.0}, {"date": "2019-09-03", "close": 15.05, "volume": 278729.0}, {"date": "2019-09-04", "close": 15.58, "volume": 378339.0}, {"date": "2019-09-05", "close": 15.38, "volume": 133435.0}, {"date": "2019-09-06", "close": 15.14, "volume": 63963.0}, {"date": "2019-09-09", "close": 15.62, "volume": 243881.0}, {"date": "2019-09-10", "close": 15.8, "volume": 164671.0}, {"date": "2019-09-11", "close": 15.53, "volume": 249079.0}, {"date": "2019-09-12", "close": 15.71, "volume": 184592.0}, {"date": "2019-09-13", "close": 15.73, "volume": 149787.0}, {"date": "2019-09-16", "close": 14.81, "volume": 575656.0}, {"date": "2019-09-17", "close": 14.4, "volume": 692231.0}, {"date": "2019-09-18", "close": 15.57, "volume": 2348308.0}, {"date": "2019-09-19", "close": 16.22, "volume": 577547.0}, {"date": "2019-09-20", "close": 16.0, "volume": 1411394.0}, {"date": "2019-09-23", "close": 15.9, "volume": 236294.0}, {"date": "2019-09-24", "close": 15.19, "volume": 394482.0}, {"date": "2019-09-25", "close": 15.44, "volume": 159268.0}, {"date": "2019-09-26", "close": 15.2, "volume": 118643.0}, {"date": "2019-09-27", "close": 15.25, "volume": 247035.0}, {"date": "2019-09-30", "close": 15.58, "volume": 312339.0}, {"date": "2019-10-01", "close": 15.72, "volume": 310646.0}, {"date": "2019-10-02", "close": 15.42, "volume": 204183.0}, {"date": "2019-10-03", "close": 15.91, "volume": 226725.0}, {"date": "2019-10-04", "close": 16.51, "volume": 219006.0}, {"date": "2019-10-07", "close": 16.48, "volume": 553281.0}, {"date": "2019-10-08", "close": 15.58, "volume": 185447.0}, {"date": "2019-10-09", "close": 15.6, "volume": 114901.0}, {"date": "2019-10-10", "close": 15.9, "volume": 168124.0}, {"date": "2019-10-11", "close": 15.75, "volume": 136287.0}, {"date": "2019-10-14", "close": 15.685, "volume": 197529.0}, {"date": "2019-10-15", "close": 16.0, "volume": 164579.0}, {"date": "2019-10-16", "close": 16.16, "volume": 282678.0}, {"date": "2019-10-17", "close": 16.55, "volume": 223399.0}, {"date": "2019-10-18", "close": 16.95, "volume": 292682.0}, {"date": "2019-10-21", "close": 16.91, "volume": 206335.0}, {"date": "2019-10-22", "close": 16.9, "volume": 163556.0}, {"date": "2019-10-23", "close": 16.67, "volume": 121523.0}, {"date": "2019-10-24", "close": 16.78, "volume": 146787.0}, {"date": "2019-10-25", "close": 16.95, "volume": 119477.0}, {"date": "2019-10-28", "close": 17.14, "volume": 124665.0}, {"date": "2019-10-29", "close": 17.12, "volume": 189215.0}, {"date": "2019-10-30", "close": 17.135, "volume": 78878.0}, {"date": "2019-10-31", "close": 17.12, "volume": 115491.0}, {"date": "2019-11-01", "close": 17.77, "volume": 130624.0}, {"date": "2019-11-04", "close": 18.03, "volume": 147769.0}, {"date": "2019-11-05", "close": 17.73, "volume": 178275.0}, {"date": "2019-11-06", "close": 17.44, "volume": 129333.0}, {"date": "2019-11-07", "close": 17.65, "volume": 318583.0}, {"date": "2019-11-08", "close": 17.72, "volume": 244780.0}, {"date": "2019-11-11", "close": 17.88, "volume": 73182.0}, {"date": "2019-11-12", "close": 18.32, "volume": 152703.0}, {"date": "2019-11-13", "close": 18.58, "volume": 178088.0}, {"date": "2019-11-14", "close": 19.11, "volume": 298030.0}, {"date": "2019-11-15", "close": 18.95, "volume": 218753.0}, {"date": "2019-11-18", "close": 18.69, "volume": 126867.0}, {"date": "2019-11-19", "close": 18.56, "volume": 101883.0}, {"date": "2019-11-20", "close": 18.65, "volume": 151312.0}, {"date": "2019-11-21", "close": 18.51, "volume": 87036.0}, {"date": "2019-11-22", "close": 18.62, "volume": 93543.0}, {"date": "2019-11-25", "close": 19.02, "volume": 131721.0}, {"date": "2019-11-26", "close": 19.31, "volume": 93239.0}, {"date": "2019-11-27", "close": 19.5, "volume": 103978.0}, {"date": "2019-11-29", "close": 19.8, "volume": 83359.0}, {"date": "2019-12-02", "close": 19.5, "volume": 321216.0}, {"date": "2019-12-03", "close": 19.12, "volume": 271958.0}, {"date": "2019-12-04", "close": 19.2, "volume": 135174.0}, {"date": "2019-12-05", "close": 19.27, "volume": 128912.0}, {"date": "2019-12-06", "close": 19.91, "volume": 389631.0}, {"date": "2019-12-09", "close": 20.59, "volume": 574185.0}, {"date": "2019-12-10", "close": 16.73, "volume": 2263411.0}, {"date": "2019-12-11", "close": 17.11, "volume": 634635.0}, {"date": "2019-12-12", "close": 17.17, "volume": 306770.0}, {"date": "2019-12-13", "close": 17.18, "volume": 288847.0}, {"date": "2019-12-16", "close": 17.48, "volume": 244323.0}, {"date": "2019-12-17", "close": 17.62, "volume": 210045.0}, {"date": "2019-12-18", "close": 17.34, "volume": 258569.0}, {"date": "2019-12-19", "close": 17.72, "volume": 210982.0}, {"date": "2019-12-20", "close": 17.83, "volume": 886594.0}, {"date": "2019-12-23", "close": 17.5, "volume": 319782.0}, {"date": "2019-12-24", "close": 17.52, "volume": 94096.0}, {"date": "2019-12-26", "close": 17.17, "volume": 246435.0}, {"date": "2019-12-27", "close": 16.98, "volume": 256528.0}, {"date": "2019-12-30", "close": 16.92, "volume": 193722.0}, {"date": "2019-12-31", "close": 16.87, "volume": 235230.0}, {"date": "2020-01-02", "close": 16.49, "volume": 386610.0}, {"date": "2020-01-03", "close": 16.68, "volume": 209649.0}, {"date": "2020-01-06", "close": 16.89, "volume": 163941.0}, {"date": "2020-01-07", "close": 16.91, "volume": 195238.0}, {"date": "2020-01-08", "close": 17.04, "volume": 201039.0}, {"date": "2020-01-09", "close": 16.82, "volume": 253700.0}, {"date": "2020-01-10", "close": 16.91, "volume": 182654.0}, {"date": "2020-01-13", "close": 16.8, "volume": 212225.0}, {"date": "2020-01-14", "close": 17.03, "volume": 177838.0}, {"date": "2020-01-15", "close": 17.19, "volume": 160705.0}, {"date": "2020-01-16", "close": 17.39, "volume": 131284.0}, {"date": "2020-01-17", "close": 17.42, "volume": 208548.0}, {"date": "2020-01-21", "close": 17.4, "volume": 124387.0}, {"date": "2020-01-22", "close": 17.225, "volume": 276428.0}, {"date": "2020-01-23", "close": 17.055, "volume": 109978.0}, {"date": "2020-01-24", "close": 17.05, "volume": 115144.0}, {"date": "2020-01-27", "close": 17.04, "volume": 137466.0}, {"date": "2020-01-28", "close": 17.06, "volume": 76409.0}, {"date": "2020-01-29", "close": 17.25, "volume": 80844.0}, {"date": "2020-01-30", "close": 17.22, "volume": 58630.0}, {"date": "2020-01-31", "close": 16.78, "volume": 114473.0}, {"date": "2020-02-03", "close": 17.12, "volume": 139957.0}, {"date": "2020-02-04", "close": 17.23, "volume": 64726.0}, {"date": "2020-02-05", "close": 17.74, "volume": 111031.0}, {"date": "2020-02-06", "close": 17.57, "volume": 80623.0}, {"date": "2020-02-07", "close": 15.8, "volume": 653702.0}, {"date": "2020-02-10", "close": 16.27, "volume": 283290.0}, {"date": "2020-02-11", "close": 16.81, "volume": 231026.0}, {"date": "2020-02-12", "close": 17.25, "volume": 272738.0}, {"date": "2020-02-13", "close": 17.43, "volume": 291972.0}, {"date": "2020-02-14", "close": 17.59, "volume": 131195.0}, {"date": "2020-02-18", "close": 17.6, "volume": 121578.0}, {"date": "2020-02-19", "close": 17.585, "volume": 187062.0}, {"date": "2020-02-20", "close": 17.64, "volume": 96307.0}, {"date": "2020-02-21", "close": 17.59, "volume": 107379.0}, {"date": "2020-02-24", "close": 17.69, "volume": 124504.0}, {"date": "2020-02-25", "close": 17.44, "volume": 305171.0}, {"date": "2020-02-26", "close": 17.4, "volume": 383468.0}, {"date": "2020-02-27", "close": 17.17, "volume": 336020.0}, {"date": "2020-02-28", "close": 17.01, "volume": 274037.0}, {"date": "2020-03-02", "close": 17.51, "volume": 260566.0}, {"date": "2020-03-03", "close": 17.69, "volume": 482727.0}, {"date": "2020-03-04", "close": 17.72, "volume": 531672.0}, {"date": "2020-03-05", "close": 17.48, "volume": 362355.0}, {"date": "2020-03-06", "close": 17.27, "volume": 461765.0}, {"date": "2020-03-09", "close": 14.53, "volume": 345731.0}, {"date": "2020-03-10", "close": 15.02, "volume": 428534.0}, {"date": "2020-03-11", "close": 14.22, "volume": 325379.0}, {"date": "2020-03-12", "close": 12.14, "volume": 322164.0}, {"date": "2020-03-13", "close": 14.53, "volume": 430419.0}, {"date": "2020-03-16", "close": 13.28, "volume": 229218.0}, {"date": "2020-03-17", "close": 15.91, "volume": 495266.0}, {"date": "2020-03-18", "close": 15.45, "volume": 326833.0}, {"date": "2020-03-19", "close": 15.15, "volume": 314297.0}, {"date": "2020-03-20", "close": 14.89, "volume": 392266.0}, {"date": "2020-03-23", "close": 14.94, "volume": 318260.0}, {"date": "2020-03-24", "close": 15.99, "volume": 302065.0}, {"date": "2020-03-25", "close": 17.4, "volume": 192274.0}, {"date": "2020-03-26", "close": 16.54, "volume": 368551.0}, {"date": "2020-03-27", "close": 15.07, "volume": 258513.0}, {"date": "2020-03-30", "close": 15.35, "volume": 277027.0}, {"date": "2020-03-31", "close": 16.89, "volume": 313253.0}, {"date": "2020-04-01", "close": 17.08, "volume": 215783.0}, {"date": "2020-04-02", "close": 17.34, "volume": 262208.0}, {"date": "2020-04-03", "close": 16.62, "volume": 268709.0}, {"date": "2020-04-06", "close": 16.58, "volume": 331929.0}, {"date": "2020-04-07", "close": 16.99, "volume": 284411.0}, {"date": "2020-04-08", "close": 17.34, "volume": 333023.0}, {"date": "2020-04-09", "close": 17.76, "volume": 474398.0}, {"date": "2020-04-13", "close": 16.73, "volume": 425443.0}, {"date": "2020-04-14", "close": 16.72, "volume": 190134.0}, {"date": "2020-04-15", "close": 15.86, "volume": 357724.0}, {"date": "2020-04-16", "close": 15.15, "volume": 208632.0}, {"date": "2020-04-17", "close": 16.0, "volume": 205954.0}, {"date": "2020-04-20", "close": 15.94, "volume": 119586.0}, {"date": "2020-04-21", "close": 15.83, "volume": 144657.0}, {"date": "2020-04-22", "close": 16.31, "volume": 180814.0}, {"date": "2020-04-23", "close": 16.34, "volume": 205005.0}, {"date": "2020-04-24", "close": 17.13, "volume": 134964.0}, {"date": "2020-04-27", "close": 17.5, "volume": 215790.0}, {"date": "2020-04-28", "close": 18.53, "volume": 375603.0}, {"date": "2020-04-29", "close": 19.6, "volume": 193357.0}, {"date": "2020-04-30", "close": 18.33, "volume": 184080.0}, {"date": "2020-05-01", "close": 17.21, "volume": 287700.0}, {"date": "2020-05-04", "close": 16.92, "volume": 241110.0}, {"date": "2020-05-05", "close": 16.71, "volume": 154226.0}, {"date": "2020-05-06", "close": 16.47, "volume": 140224.0}, {"date": "2020-05-07", "close": 16.44, "volume": 201205.0}, {"date": "2020-05-08", "close": 16.95, "volume": 266830.0}, {"date": "2020-05-11", "close": 16.09, "volume": 441447.0}, {"date": "2020-05-12", "close": 14.395, "volume": 443505.0}, {"date": "2020-05-13", "close": 13.525, "volume": 306204.0}, {"date": "2020-05-14", "close": 14.19, "volume": 232072.0}, {"date": "2020-05-15", "close": 14.89, "volume": 200085.0}, {"date": "2020-05-18", "close": 15.59, "volume": 180386.0}, {"date": "2020-05-19", "close": 15.54, "volume": 171531.0}, {"date": "2020-05-20", "close": 16.15, "volume": 92098.0}, {"date": "2020-05-21", "close": 16.06, "volume": 110554.0}, {"date": "2020-05-22", "close": 16.07, "volume": 72181.0}, {"date": "2020-05-26", "close": 17.58, "volume": 176284.0}, {"date": "2020-05-27", "close": 18.23, "volume": 261085.0}, {"date": "2020-05-28", "close": 17.4, "volume": 238972.0}, {"date": "2020-05-29", "close": 17.7, "volume": 252988.0}, {"date": "2020-06-01", "close": 17.34, "volume": 173863.0}, {"date": "2020-06-02", "close": 18.67, "volume": 284404.0}, {"date": "2020-06-03", "close": 18.6, "volume": 126800.0}, {"date": "2020-06-04", "close": 18.605, "volume": 321452.0}, {"date": "2020-06-05", "close": 20.0, "volume": 229990.0}, {"date": "2020-06-08", "close": 20.18, "volume": 167112.0}, {"date": "2020-06-09", "close": 19.23, "volume": 200954.0}, {"date": "2020-06-10", "close": 18.4, "volume": 112008.0}, {"date": "2020-06-11", "close": 16.13, "volume": 1695177.0}, {"date": "2020-06-12", "close": 16.9, "volume": 788168.0}, {"date": "2020-06-15", "close": 17.2, "volume": 664527.0}, {"date": "2020-06-16", "close": 18.0, "volume": 579212.0}, {"date": "2020-06-17", "close": 17.73, "volume": 303749.0}, {"date": "2020-06-18", "close": 17.7, "volume": 271045.0}, {"date": "2020-06-19", "close": 17.5, "volume": 379353.0}, {"date": "2020-06-22", "close": 17.61, "volume": 226775.0}, {"date": "2020-06-23", "close": 17.66, "volume": 150229.0}, {"date": "2020-06-24", "close": 17.08, "volume": 313532.0}, {"date": "2020-06-25", "close": 17.51, "volume": 344850.0}, {"date": "2020-06-26", "close": 17.08, "volume": 443821.0}, {"date": "2020-06-29", "close": 17.52, "volume": 241690.0}, {"date": "2020-06-30", "close": 17.76, "volume": 354733.0}, {"date": "2020-07-01", "close": 17.52, "volume": 293867.0}, {"date": "2020-07-02", "close": 17.56, "volume": 177100.0}, {"date": "2020-07-06", "close": 17.68, "volume": 242321.0}, {"date": "2020-07-07", "close": 16.61, "volume": 307618.0}, {"date": "2020-07-08", "close": 16.38, "volume": 150773.0}, {"date": "2020-07-09", "close": 15.75, "volume": 215601.0}, {"date": "2020-07-10", "close": 16.03, "volume": 139802.0}, {"date": "2020-07-13", "close": 16.13, "volume": 146355.0}, {"date": "2020-07-14", "close": 16.29, "volume": 144865.0}, {"date": "2020-07-15", "close": 16.71, "volume": 413451.0}, {"date": "2020-07-16", "close": 16.66, "volume": 148966.0}, {"date": "2020-07-17", "close": 16.94, "volume": 195619.0}, {"date": "2020-07-20", "close": 16.79, "volume": 131195.0}, {"date": "2020-07-21", "close": 16.77, "volume": 153097.0}, {"date": "2020-07-22", "close": 16.76, "volume": 325580.0}, {"date": "2020-07-23", "close": 16.78, "volume": 234742.0}, {"date": "2020-07-24", "close": 16.26, "volume": 225116.0}, {"date": "2020-07-27", "close": 16.36, "volume": 183322.0}, {"date": "2020-07-28", "close": 15.84, "volume": 116081.0}, {"date": "2020-07-29", "close": 16.03, "volume": 105055.0}, {"date": "2020-07-30", "close": 16.04, "volume": 201521.0}, {"date": "2020-07-31", "close": 16.55, "volume": 184568.0}, {"date": "2020-08-03", "close": 17.04, "volume": 250348.0}, {"date": "2020-08-04", "close": 17.65, "volume": 158840.0}, {"date": "2020-08-05", "close": 18.43, "volume": 171627.0}, {"date": "2020-08-06", "close": 18.65, "volume": 123916.0}, {"date": "2020-08-07", "close": 19.51, "volume": 413293.0}, {"date": "2020-08-10", "close": 21.3, "volume": 451835.0}, {"date": "2020-08-11", "close": 21.62, "volume": 216893.0}, {"date": "2020-08-12", "close": 20.51, "volume": 263574.0}, {"date": "2020-08-13", "close": 19.92, "volume": 389299.0}, {"date": "2020-08-14", "close": 19.73, "volume": 345701.0}, {"date": "2020-08-17", "close": 20.25, "volume": 251912.0}, {"date": "2020-08-18", "close": 19.84, "volume": 549717.0}, {"date": "2020-08-19", "close": 19.81, "volume": 162005.0}, {"date": "2020-08-20", "close": 19.13, "volume": 268883.0}, {"date": "2020-08-21", "close": 18.68, "volume": 542256.0}, {"date": "2020-08-24", "close": 18.75, "volume": 235254.0}, {"date": "2020-08-25", "close": 17.81, "volume": 483305.0}, {"date": "2020-08-26", "close": 17.4, "volume": 575479.0}, {"date": "2020-08-27", "close": 17.72, "volume": 365474.0}, {"date": "2020-08-28", "close": 18.56, "volume": 549167.0}, {"date": "2020-08-31", "close": 18.69, "volume": 305211.0}, {"date": "2020-09-01", "close": 19.21, "volume": 198512.0}, {"date": "2020-09-02", "close": 18.95, "volume": 183616.0}, {"date": "2020-09-03", "close": 18.38, "volume": 206019.0}, {"date": "2020-09-04", "close": 18.63, "volume": 206909.0}, {"date": "2020-09-08", "close": 17.94, "volume": 211781.0}, {"date": "2020-09-09", "close": 18.17, "volume": 204708.0}, {"date": "2020-09-10", "close": 17.81, "volume": 355000.0}, {"date": "2020-09-11", "close": 17.77, "volume": 168825.0}, {"date": "2020-09-14", "close": 17.96, "volume": 158529.0}, {"date": "2020-09-15", "close": 17.94, "volume": 248716.0}, {"date": "2020-09-16", "close": 18.59, "volume": 889665.0}, {"date": "2020-09-17", "close": 17.89, "volume": 336369.0}, {"date": "2020-09-18", "close": 18.36, "volume": 1632761.0}, {"date": "2020-09-21", "close": 17.47, "volume": 261766.0}, {"date": "2020-09-22", "close": 17.64, "volume": 250083.0}, {"date": "2020-09-23", "close": 17.38, "volume": 222261.0}, {"date": "2020-09-24", "close": 17.32, "volume": 158410.0}, {"date": "2020-09-25", "close": 18.1, "volume": 143071.0}, {"date": "2020-09-28", "close": 18.57, "volume": 195358.0}, {"date": "2020-09-29", "close": 18.64, "volume": 291142.0}, {"date": "2020-09-30", "close": 18.2, "volume": 120103.0}, {"date": "2020-10-01", "close": 18.4, "volume": 264445.0}, {"date": "2020-10-02", "close": 18.52, "volume": 204827.0}, {"date": "2020-10-05", "close": 18.84, "volume": 128210.0}, {"date": "2020-10-06", "close": 18.93, "volume": 270900.0}, {"date": "2020-10-07", "close": 19.74, "volume": 165438.0}, {"date": "2020-10-08", "close": 19.68, "volume": 165067.0}, {"date": "2020-10-09", "close": 19.91, "volume": 88457.0}, {"date": "2020-10-12", "close": 20.21, "volume": 139597.0}, {"date": "2020-10-13", "close": 20.25, "volume": 71000.0}, {"date": "2020-10-14", "close": 19.88, "volume": 87934.0}, {"date": "2020-10-15", "close": 20.51, "volume": 118168.0}, {"date": "2020-10-16", "close": 20.4, "volume": 172422.0}, {"date": "2020-10-19", "close": 20.63, "volume": 89334.0}, {"date": "2020-10-20", "close": 21.01, "volume": 102467.0}, {"date": "2020-10-21", "close": 21.42, "volume": 159320.0}, {"date": "2020-10-22", "close": 21.12, "volume": 96500.0}, {"date": "2020-10-23", "close": 21.23, "volume": 162034.0}, {"date": "2020-10-26", "close": 21.12, "volume": 160351.0}, {"date": "2020-10-27", "close": 20.28, "volume": 90016.0}, {"date": "2020-10-28", "close": 19.48, "volume": 183298.0}, {"date": "2020-10-29", "close": 20.06, "volume": 135016.0}, {"date": "2020-10-30", "close": 20.38, "volume": 134154.0}, {"date": "2020-11-02", "close": 21.39, "volume": 112548.0}, {"date": "2020-11-03", "close": 22.41, "volume": 176803.0}, {"date": "2020-11-04", "close": 21.02, "volume": 242742.0}, {"date": "2020-11-05", "close": 20.5, "volume": 341324.0}, {"date": "2020-11-06", "close": 20.77, "volume": 146844.0}, {"date": "2020-11-09", "close": 21.68, "volume": 172286.0}, {"date": "2020-11-10", "close": 22.0, "volume": 188435.0}, {"date": "2020-11-11", "close": 24.06, "volume": 710015.0}, {"date": "2020-11-12", "close": 22.58, "volume": 288797.0}, {"date": "2020-11-13", "close": 22.56, "volume": 107861.0}, {"date": "2020-11-16", "close": 26.15, "volume": 714462.0}, {"date": "2020-11-17", "close": 25.6, "volume": 333387.0}, {"date": "2020-11-18", "close": 26.15, "volume": 281692.0}, {"date": "2020-11-19", "close": 25.58, "volume": 255139.0}, {"date": "2020-11-20", "close": 25.22, "volume": 281532.0}, {"date": "2020-11-23", "close": 25.3, "volume": 295763.0}, {"date": "2020-11-24", "close": 25.95, "volume": 411387.0}, {"date": "2020-11-25", "close": 25.64, "volume": 168338.0}, {"date": "2020-11-27", "close": 25.71, "volume": 80589.0}, {"date": "2020-11-30", "close": 26.3, "volume": 215827.0}, {"date": "2020-12-01", "close": 25.08, "volume": 254444.0}, {"date": "2020-12-02", "close": 24.91, "volume": 244138.0}, {"date": "2020-12-03", "close": 26.44, "volume": 267860.0}, {"date": "2020-12-04", "close": 28.08, "volume": 547776.0}, {"date": "2020-12-07", "close": 27.82, "volume": 182937.0}, {"date": "2020-12-08", "close": 29.34, "volume": 334102.0}, {"date": "2020-12-09", "close": 28.92, "volume": 313715.0}, {"date": "2020-12-10", "close": 29.11, "volume": 262241.0}, {"date": "2020-12-11", "close": 27.7, "volume": 477122.0}, {"date": "2020-12-14", "close": 27.83, "volume": 373497.0}, {"date": "2020-12-15", "close": 28.15, "volume": 266788.0}, {"date": "2020-12-16", "close": 27.69, "volume": 388133.0}, {"date": "2020-12-17", "close": 27.365, "volume": 259731.0}, {"date": "2020-12-18", "close": 27.77, "volume": 398399.0}, {"date": "2020-12-21", "close": 27.42, "volume": 265976.0}, {"date": "2020-12-22", "close": 27.81, "volume": 141650.0}, {"date": "2020-12-23", "close": 28.07, "volume": 203987.0}, {"date": "2020-12-24", "close": 27.63, "volume": 94610.0}, {"date": "2020-12-28", "close": 28.3, "volume": 158631.0}, {"date": "2020-12-29", "close": 27.86, "volume": 136585.0}, {"date": "2020-12-30", "close": 28.95, "volume": 189436.0}, {"date": "2020-12-31", "close": 29.11, "volume": 199711.0}, {"date": "2021-01-04", "close": 27.72, "volume": 234852.0}, {"date": "2021-01-05", "close": 29.06, "volume": 240857.0}, {"date": "2021-01-06", "close": 32.28, "volume": 549376.0}, {"date": "2021-01-07", "close": 33.68, "volume": 328985.0}, {"date": "2021-01-08", "close": 33.58, "volume": 289568.0}, {"date": "2021-01-11", "close": 34.21, "volume": 215592.0}, {"date": "2021-01-12", "close": 35.74, "volume": 240586.0}, {"date": "2021-01-13", "close": 34.27, "volume": 387912.0}, {"date": "2021-01-14", "close": 34.41, "volume": 1028210.0}, {"date": "2021-01-15", "close": 34.44, "volume": 402774.0}, {"date": "2021-01-19", "close": 34.22, "volume": 735711.0}, {"date": "2021-01-20", "close": 33.57, "volume": 281187.0}, {"date": "2021-01-21", "close": 32.455, "volume": 369030.0}, {"date": "2021-01-22", "close": 32.0, "volume": 467352.0}, {"date": "2021-01-25", "close": 31.18, "volume": 1162523.0}, {"date": "2021-01-26", "close": 30.43, "volume": 252603.0}, {"date": "2021-01-27", "close": 29.43, "volume": 401820.0}, {"date": "2021-01-28", "close": 29.4, "volume": 317396.0}, {"date": "2021-01-29", "close": 28.42, "volume": 412027.0}, {"date": "2021-02-01", "close": 29.1, "volume": 514679.0}, {"date": "2021-02-02", "close": 29.79, "volume": 1550202.0}, {"date": "2021-02-03", "close": 29.95, "volume": 396754.0}, {"date": "2021-02-04", "close": 30.66, "volume": 348351.0}, {"date": "2021-02-05", "close": 29.17, "volume": 484209.0}, {"date": "2021-02-08", "close": 28.48, "volume": 557928.0}, {"date": "2021-02-09", "close": 28.01, "volume": 458762.0}, {"date": "2021-02-10", "close": 27.49, "volume": 549917.0}, {"date": "2021-02-11", "close": 27.09, "volume": 511096.0}, {"date": "2021-02-12", "close": 27.74, "volume": 550203.0}, {"date": "2021-02-16", "close": 26.88, "volume": 380719.0}, {"date": "2021-02-17", "close": 27.21, "volume": 357172.0}, {"date": "2021-02-18", "close": 26.9, "volume": 224485.0}, {"date": "2021-02-19", "close": 27.39, "volume": 272140.0}, {"date": "2021-02-22", "close": 29.03, "volume": 693164.0}, {"date": "2021-02-23", "close": 29.17, "volume": 589702.0}, {"date": "2021-02-24", "close": 30.64, "volume": 381343.0}, {"date": "2021-02-25", "close": 29.99, "volume": 399697.0}, {"date": "2021-02-26", "close": 28.94, "volume": 419304.0}, {"date": "2021-03-01", "close": 30.29, "volume": 260701.0}, {"date": "2021-03-02", "close": 29.55, "volume": 248958.0}, {"date": "2021-03-03", "close": 29.95, "volume": 502056.0}, {"date": "2021-03-04", "close": 28.59, "volume": 491326.0}, {"date": "2021-03-05", "close": 28.71, "volume": 284887.0}, {"date": "2021-03-08", "close": 28.65, "volume": 234032.0}, {"date": "2021-03-09", "close": 29.21, "volume": 226567.0}, {"date": "2021-03-10", "close": 30.73, "volume": 249596.0}, {"date": "2021-03-11", "close": 31.56, "volume": 269358.0}, {"date": "2021-03-12", "close": 32.79, "volume": 291235.0}, {"date": "2021-03-15", "close": 33.12, "volume": 395859.0}, {"date": "2021-03-16", "close": 32.39, "volume": 242039.0}, {"date": "2021-03-17", "close": 32.49, "volume": 230663.0}, {"date": "2021-03-18", "close": 32.75, "volume": 356633.0}, {"date": "2021-03-19", "close": 29.36, "volume": 1956902.0}, {"date": "2021-03-22", "close": 28.6, "volume": 782357.0}, {"date": "2021-03-23", "close": 27.17, "volume": 550063.0}, {"date": "2021-03-24", "close": 26.77, "volume": 580978.0}, {"date": "2021-03-25", "close": 26.5, "volume": 545844.0}, {"date": "2021-03-26", "close": 29.17, "volume": 634822.0}, {"date": "2021-03-29", "close": 28.24, "volume": 354166.0}, {"date": "2021-03-30", "close": 30.02, "volume": 295747.0}, {"date": "2021-03-31", "close": 29.88, "volume": 533824.0}, {"date": "2021-04-01", "close": 29.85, "volume": 376485.0}, {"date": "2021-04-05", "close": 30.12, "volume": 284980.0}, {"date": "2021-04-06", "close": 29.85, "volume": 294849.0}, {"date": "2021-04-07", "close": 30.02, "volume": 476631.0}, {"date": "2021-04-08", "close": 29.86, "volume": 209130.0}, {"date": "2021-04-09", "close": 30.13, "volume": 205469.0}, {"date": "2021-04-12", "close": 30.22, "volume": 185726.0}, {"date": "2021-04-13", "close": 29.6, "volume": 250958.0}, {"date": "2021-04-14", "close": 29.92, "volume": 175427.0}, {"date": "2021-04-15", "close": 29.99, "volume": 215171.0}, {"date": "2021-04-16", "close": 30.62, "volume": 326390.0}, {"date": "2021-04-19", "close": 30.2, "volume": 192822.0}, {"date": "2021-04-20", "close": 30.0, "volume": 254271.0}, {"date": "2021-04-21", "close": 30.38, "volume": 156739.0}, {"date": "2021-04-22", "close": 30.31, "volume": 237253.0}, {"date": "2021-04-23", "close": 30.86, "volume": 206494.0}, {"date": "2021-04-26", "close": 31.33, "volume": 232864.0}, {"date": "2021-04-27", "close": 31.15, "volume": 246913.0}, {"date": "2021-04-28", "close": 31.65, "volume": 188305.0}, {"date": "2021-04-29", "close": 31.825, "volume": 265138.0}, {"date": "2021-04-30", "close": 31.73, "volume": 352668.0}, {"date": "2021-05-03", "close": 32.26, "volume": 243086.0}, {"date": "2021-05-04", "close": 32.61, "volume": 257250.0}, {"date": "2021-05-05", "close": 32.88, "volume": 240061.0}, {"date": "2021-05-06", "close": 32.48, "volume": 430352.0}, {"date": "2021-05-07", "close": 30.95, "volume": 608233.0}, {"date": "2021-05-10", "close": 31.46, "volume": 291551.0}, {"date": "2021-05-11", "close": 31.15, "volume": 316860.0}, {"date": "2021-05-12", "close": 29.98, "volume": 478575.0}, {"date": "2021-05-13", "close": 30.35, "volume": 206661.0}, {"date": "2021-05-14", "close": 31.12, "volume": 128832.0}, {"date": "2021-05-17", "close": 31.53, "volume": 162508.0}, {"date": "2021-05-18", "close": 31.33, "volume": 202889.0}, {"date": "2021-05-19", "close": 31.34, "volume": 369096.0}, {"date": "2021-05-20", "close": 31.19, "volume": 170031.0}, {"date": "2021-05-21", "close": 31.34, "volume": 150959.0}, {"date": "2021-05-24", "close": 31.39, "volume": 137293.0}, {"date": "2021-05-25", "close": 31.28, "volume": 282879.0}, {"date": "2021-05-26", "close": 31.7, "volume": 219269.0}, {"date": "2021-05-27", "close": 32.38, "volume": 328986.0}, {"date": "2021-05-28", "close": 32.21, "volume": 223943.0}, {"date": "2021-06-01", "close": 32.78, "volume": 135096.0}, {"date": "2021-06-02", "close": 32.73, "volume": 147174.0}, {"date": "2021-06-03", "close": 33.2, "volume": 149837.0}, {"date": "2021-06-04", "close": 33.29, "volume": 180203.0}, {"date": "2021-06-07", "close": 33.25, "volume": 368255.0}, {"date": "2021-06-08", "close": 33.54, "volume": 155881.0}, {"date": "2021-06-09", "close": 33.7, "volume": 183843.0}, {"date": "2021-06-10", "close": 32.66, "volume": 664911.0}, {"date": "2021-06-11", "close": 32.95, "volume": 175132.0}, {"date": "2021-06-14", "close": 33.66, "volume": 210613.0}, {"date": "2021-06-15", "close": 33.87, "volume": 185305.0}, {"date": "2021-06-16", "close": 34.08, "volume": 283643.0}, {"date": "2021-06-17", "close": 32.43, "volume": 487499.0}, {"date": "2021-06-18", "close": 29.06, "volume": 447932.0}, {"date": "2021-06-21", "close": 30.45, "volume": 284569.0}, {"date": "2021-06-22", "close": 30.44, "volume": 138990.0}, {"date": "2021-06-23", "close": 30.28, "volume": 229830.0}, {"date": "2021-06-24", "close": 31.34, "volume": 318759.0}, {"date": "2021-06-25", "close": 31.12, "volume": 918265.0}, {"date": "2021-06-28", "close": 30.74, "volume": 219965.0}, {"date": "2021-06-29", "close": 30.91, "volume": 184972.0}, {"date": "2021-06-30", "close": 31.4, "volume": 233520.0}, {"date": "2021-07-01", "close": 31.45, "volume": 102875.0}, {"date": "2021-07-02", "close": 31.27, "volume": 121492.0}, {"date": "2021-07-06", "close": 30.65, "volume": 118973.0}, {"date": "2021-07-07", "close": 30.56, "volume": 114440.0}, {"date": "2021-07-08", "close": 29.98, "volume": 177188.0}, {"date": "2021-07-09", "close": 30.77, "volume": 108904.0}, {"date": "2021-07-12", "close": 30.82, "volume": 127543.0}, {"date": "2021-07-13", "close": 30.5, "volume": 145151.0}, {"date": "2021-07-14", "close": 30.69, "volume": 247366.0}, {"date": "2021-07-15", "close": 30.98, "volume": 302513.0}, {"date": "2021-07-16", "close": 30.78, "volume": 333617.0}, {"date": "2021-07-19", "close": 30.6, "volume": 206292.0}, {"date": "2021-07-20", "close": 31.47, "volume": 231730.0}, {"date": "2021-07-21", "close": 32.35, "volume": 227786.0}, {"date": "2021-07-22", "close": 32.64, "volume": 181997.0}, {"date": "2021-07-23", "close": 33.82, "volume": 405380.0}, {"date": "2021-07-26", "close": 33.06, "volume": 135740.0}, {"date": "2021-07-27", "close": 32.39, "volume": 121451.0}, {"date": "2021-07-28", "close": 33.08, "volume": 136320.0}, {"date": "2021-07-29", "close": 33.51, "volume": 123125.0}, {"date": "2021-07-30", "close": 33.58, "volume": 88802.0}, {"date": "2021-08-02", "close": 32.76, "volume": 156836.0}, {"date": "2021-08-03", "close": 32.61, "volume": 163120.0}, {"date": "2021-08-04", "close": 32.5, "volume": 97399.0}, {"date": "2021-08-05", "close": 33.21, "volume": 131425.0}, {"date": "2021-08-06", "close": 32.03, "volume": 488363.0}, {"date": "2021-08-09", "close": 32.62, "volume": 178226.0}, {"date": "2021-08-10", "close": 33.86, "volume": 203676.0}, {"date": "2021-08-11", "close": 34.01, "volume": 253131.0}, {"date": "2021-08-12", "close": 34.47, "volume": 213201.0}, {"date": "2021-08-13", "close": 34.18, "volume": 166032.0}, {"date": "2021-08-16", "close": 33.08, "volume": 187869.0}, {"date": "2021-08-17", "close": 33.02, "volume": 161744.0}, {"date": "2021-08-18", "close": 32.86, "volume": 221394.0}, {"date": "2021-08-19", "close": 32.28, "volume": 137533.0}, {"date": "2021-08-20", "close": 32.86, "volume": 100677.0}, {"date": "2021-08-23", "close": 32.52, "volume": 96688.0}, {"date": "2021-08-24", "close": 33.37, "volume": 88833.0}, {"date": "2021-08-25", "close": 33.09, "volume": 222387.0}, {"date": "2021-08-26", "close": 32.71, "volume": 234364.0}, {"date": "2021-08-27", "close": 33.45, "volume": 233393.0}, {"date": "2021-08-30", "close": 33.56, "volume": 88743.0}, {"date": "2021-08-31", "close": 33.47, "volume": 124550.0}, {"date": "2021-09-01", "close": 33.3, "volume": 90587.0}, {"date": "2021-09-02", "close": 34.49, "volume": 116876.0}, {"date": "2021-09-03", "close": 34.0, "volume": 168347.0}, {"date": "2021-09-07", "close": 33.57, "volume": 114863.0}, {"date": "2021-09-08", "close": 33.6, "volume": 181650.0}, {"date": "2021-09-09", "close": 33.81, "volume": 191013.0}, {"date": "2021-09-10", "close": 33.6, "volume": 123557.0}, {"date": "2021-09-13", "close": 33.95, "volume": 85213.0}, {"date": "2021-09-14", "close": 33.6, "volume": 98611.0}, {"date": "2021-09-15", "close": 34.93, "volume": 321219.0}, {"date": "2021-09-16", "close": 33.88, "volume": 197116.0}, {"date": "2021-09-17", "close": 33.81, "volume": 334904.0}, {"date": "2021-09-20", "close": 33.25, "volume": 129262.0}, {"date": "2021-09-21", "close": 32.57, "volume": 146645.0}, {"date": "2021-09-22", "close": 32.87, "volume": 86668.0}, {"date": "2021-09-23", "close": 33.68, "volume": 116392.0}, {"date": "2021-09-24", "close": 33.8, "volume": 54217.0}, {"date": "2021-09-27", "close": 34.69, "volume": 114964.0}, {"date": "2021-09-28", "close": 34.2, "volume": 92533.0}, {"date": "2021-09-29", "close": 34.35, "volume": 104197.0}, {"date": "2021-09-30", "close": 33.37, "volume": 185366.0}, {"date": "2021-10-01", "close": 33.47, "volume": 218947.0}, {"date": "2021-10-04", "close": 33.58, "volume": 129916.0}, {"date": "2021-10-05", "close": 33.61, "volume": 92691.0}, {"date": "2021-10-06", "close": 33.5, "volume": 93212.0}, {"date": "2021-10-07", "close": 34.1, "volume": 166763.0}, {"date": "2021-10-08", "close": 33.77, "volume": 51420.0}, {"date": "2021-10-11", "close": 33.62, "volume": 47603.0}, {"date": "2021-10-12", "close": 33.98, "volume": 115808.0}, {"date": "2021-10-13", "close": 33.82, "volume": 93186.0}, {"date": "2021-10-14", "close": 34.75, "volume": 81015.0}, {"date": "2021-10-15", "close": 34.74, "volume": 200646.0}, {"date": "2021-10-18", "close": 34.69, "volume": 76841.0}, {"date": "2021-10-19", "close": 34.68, "volume": 127848.0}, {"date": "2021-10-20", "close": 34.5, "volume": 157239.0}, {"date": "2021-10-21", "close": 34.38, "volume": 126066.0}, {"date": "2021-10-22", "close": 34.22, "volume": 134091.0}, {"date": "2021-10-25", "close": 34.28, "volume": 210399.0}, {"date": "2021-10-26", "close": 35.6, "volume": 217858.0}, {"date": "2021-10-27", "close": 34.28, "volume": 89880.0}, {"date": "2021-10-28", "close": 35.22, "volume": 125292.0}, {"date": "2021-10-29", "close": 35.61, "volume": 203933.0}, {"date": "2021-11-01", "close": 36.92, "volume": 178361.0}, {"date": "2021-11-02", "close": 37.26, "volume": 138260.0}, {"date": "2021-11-03", "close": 38.65, "volume": 160902.0}, {"date": "2021-11-04", "close": 40.55, "volume": 199039.0}, {"date": "2021-11-05", "close": 41.43, "volume": 205373.0}, {"date": "2021-11-08", "close": 42.15, "volume": 356559.0}, {"date": "2021-11-09", "close": 41.23, "volume": 162691.0}, {"date": "2021-11-10", "close": 41.0, "volume": 106080.0}, {"date": "2021-11-11", "close": 40.93, "volume": 116011.0}, {"date": "2021-11-12", "close": 40.73, "volume": 99764.0}, {"date": "2021-11-15", "close": 40.47, "volume": 123110.0}, {"date": "2021-11-16", "close": 40.53, "volume": 179440.0}, {"date": "2021-11-17", "close": 39.9, "volume": 87181.0}, {"date": "2021-11-18", "close": 39.83, "volume": 129975.0}, {"date": "2021-11-19", "close": 39.23, "volume": 216509.0}, {"date": "2021-11-22", "close": 39.12, "volume": 218391.0}, {"date": "2021-11-23", "close": 37.06, "volume": 396644.0}, {"date": "2021-11-24", "close": 36.75, "volume": 210385.0}, {"date": "2021-11-26", "close": 35.98, "volume": 183310.0}, {"date": "2021-11-29", "close": 35.96, "volume": 352373.0}, {"date": "2021-11-30", "close": 34.54, "volume": 287443.0}, {"date": "2021-12-01", "close": 34.71, "volume": 384201.0}, {"date": "2021-12-02", "close": 34.14, "volume": 229566.0}, {"date": "2021-12-03", "close": 32.88, "volume": 213594.0}, {"date": "2021-12-06", "close": 33.5, "volume": 295311.0}, {"date": "2021-12-07", "close": 33.61, "volume": 155574.0}, {"date": "2021-12-08", "close": 33.46, "volume": 129238.0}, {"date": "2021-12-09", "close": 32.38, "volume": 228344.0}, {"date": "2021-12-10", "close": 32.82, "volume": 441638.0}, {"date": "2021-12-13", "close": 33.3, "volume": 206857.0}, {"date": "2021-12-14", "close": 33.42, "volume": 312029.0}, {"date": "2021-12-15", "close": 33.46, "volume": 440007.0}, {"date": "2021-12-16", "close": 31.58, "volume": 268208.0}, {"date": "2021-12-17", "close": 29.92, "volume": 418546.0}, {"date": "2021-12-20", "close": 28.85, "volume": 231090.0}, {"date": "2021-12-21", "close": 28.73, "volume": 310371.0}, {"date": "2021-12-22", "close": 29.17, "volume": 263289.0}, {"date": "2021-12-23", "close": 29.34, "volume": 191579.0}, {"date": "2021-12-27", "close": 30.0, "volume": 217803.0}, {"date": "2021-12-28", "close": 29.94, "volume": 301358.0}, {"date": "2021-12-29", "close": 30.0, "volume": 483487.0}, {"date": "2021-12-30", "close": 29.52, "volume": 173923.0}, {"date": "2021-12-31", "close": 29.41, "volume": 196788.0}, {"date": "2022-01-03", "close": 30.0, "volume": 167779.0}, {"date": "2022-01-04", "close": 29.72, "volume": 161459.0}, {"date": "2022-01-05", "close": 28.14, "volume": 150545.0}, {"date": "2022-01-06", "close": 28.26, "volume": 215354.0}, {"date": "2022-01-07", "close": 28.58, "volume": 184471.0}, {"date": "2022-01-10", "close": 27.7, "volume": 308114.0}, {"date": "2022-01-11", "close": 27.79, "volume": 317985.0}, {"date": "2022-01-12", "close": 27.24, "volume": 469558.0}, {"date": "2022-01-13", "close": 26.62, "volume": 251148.0}, {"date": "2022-01-14", "close": 26.71, "volume": 301399.0}, {"date": "2022-01-18", "close": 25.1, "volume": 196431.0}, {"date": "2022-01-19", "close": 23.79, "volume": 306333.0}, {"date": "2022-01-20", "close": 23.57, "volume": 404678.0}, {"date": "2022-01-21", "close": 22.96, "volume": 414104.0}, {"date": "2022-01-24", "close": 24.87, "volume": 479172.0}, {"date": "2022-01-25", "close": 25.81, "volume": 741617.0}, {"date": "2022-01-26", "close": 25.31, "volume": 536559.0}, {"date": "2022-01-27", "close": 25.27, "volume": 414714.0}, {"date": "2022-01-28", "close": 26.34, "volume": 458462.0}, {"date": "2022-01-31", "close": 26.24, "volume": 1208724.0}, {"date": "2022-02-01", "close": 26.91, "volume": 425431.0}, {"date": "2022-02-02", "close": 25.9, "volume": 306930.0}, {"date": "2022-02-03", "close": 25.37, "volume": 279176.0}, {"date": "2022-02-04", "close": 26.48, "volume": 446606.0}, {"date": "2022-02-07", "close": 26.46, "volume": 374502.0}, {"date": "2022-02-08", "close": 27.16, "volume": 486278.0}, {"date": "2022-02-09", "close": 26.93, "volume": 349655.0}, {"date": "2022-02-10", "close": 25.94, "volume": 342415.0}, {"date": "2022-02-11", "close": 25.9, "volume": 335410.0}, {"date": "2022-02-14", "close": 26.54, "volume": 409956.0}, {"date": "2022-02-15", "close": 27.67, "volume": 614742.0}, {"date": "2022-02-16", "close": 28.04, "volume": 286447.0}, {"date": "2022-02-17", "close": 27.41, "volume": 196262.0}, {"date": "2022-02-18", "close": 27.05, "volume": 284230.0}, {"date": "2022-02-22", "close": 27.93, "volume": 547781.0}, {"date": "2022-02-23", "close": 25.99, "volume": 423003.0}, {"date": "2022-02-24", "close": 26.92, "volume": 426701.0}, {"date": "2022-02-25", "close": 27.4, "volume": 230539.0}, {"date": "2022-02-28", "close": 26.76, "volume": 480986.0}, {"date": "2022-03-01", "close": 25.25, "volume": 397023.0}, {"date": "2022-03-02", "close": 25.63, "volume": 388987.0}, {"date": "2022-03-03", "close": 26.66, "volume": 288706.0}, {"date": "2022-03-04", "close": 25.9, "volume": 246998.0}, {"date": "2022-03-07", "close": 25.83, "volume": 296497.0}, {"date": "2022-03-08", "close": 26.28, "volume": 392237.0}, {"date": "2022-03-09", "close": 26.38, "volume": 231600.0}, {"date": "2022-03-10", "close": 26.91, "volume": 224720.0}, {"date": "2022-03-11", "close": 26.74, "volume": 204012.0}, {"date": "2022-03-14", "close": 25.59, "volume": 250292.0}, {"date": "2022-03-15", "close": 26.47, "volume": 283465.0}, {"date": "2022-03-16", "close": 26.62, "volume": 399676.0}, {"date": "2022-03-17", "close": 26.89, "volume": 307813.0}, {"date": "2022-03-18", "close": 25.56, "volume": 1960053.0}, {"date": "2022-03-21", "close": 25.8, "volume": 485435.0}, {"date": "2022-03-22", "close": 25.14, "volume": 365062.0}, {"date": "2022-03-23", "close": 24.26, "volume": 283788.0}, {"date": "2022-03-24", "close": 25.27, "volume": 556280.0}, {"date": "2022-03-25", "close": 25.12, "volume": 548439.0}, {"date": "2022-03-28", "close": 25.68, "volume": 245127.0}, {"date": "2022-03-29", "close": 26.28, "volume": 238638.0}, {"date": "2022-03-30", "close": 26.4, "volume": 287825.0}, {"date": "2022-03-31", "close": 26.18, "volume": 244901.0}, {"date": "2022-04-01", "close": 27.19, "volume": 337853.0}, {"date": "2022-04-04", "close": 26.9, "volume": 251688.0}, {"date": "2022-04-05", "close": 26.55, "volume": 172643.0}, {"date": "2022-04-06", "close": 26.18, "volume": 252574.0}, {"date": "2022-04-07", "close": 26.11, "volume": 290798.0}, {"date": "2022-04-08", "close": 25.9, "volume": 197093.0}, {"date": "2022-04-11", "close": 26.03, "volume": 214850.0}, {"date": "2022-04-12", "close": 26.73, "volume": 161284.0}, {"date": "2022-04-13", "close": 26.955, "volume": 167570.0}, {"date": "2022-04-14", "close": 27.84, "volume": 240285.0}, {"date": "2022-04-18", "close": 27.58, "volume": 265402.0}, {"date": "2022-04-19", "close": 27.62, "volume": 265389.0}, {"date": "2022-04-20", "close": 27.61, "volume": 93768.0}, {"date": "2022-04-21", "close": 26.63, "volume": 186857.0}, {"date": "2022-04-22", "close": 26.42, "volume": 192977.0}, {"date": "2022-04-25", "close": 26.45, "volume": 218608.0}, {"date": "2022-04-26", "close": 26.16, "volume": 385120.0}, {"date": "2022-04-27", "close": 25.7, "volume": 203527.0}, {"date": "2022-04-28", "close": 26.22, "volume": 234003.0}, {"date": "2022-04-29", "close": 25.81, "volume": 240194.0}, {"date": "2022-05-02", "close": 25.87, "volume": 376848.0}, {"date": "2022-05-03", "close": 26.14, "volume": 198256.0}, {"date": "2022-05-04", "close": 27.52, "volume": 190081.0}, {"date": "2022-05-05", "close": 26.2, "volume": 221618.0}, {"date": "2022-05-06", "close": 24.13, "volume": 542541.0}, {"date": "2022-05-09", "close": 20.73, "volume": 965457.0}, {"date": "2022-05-10", "close": 19.87, "volume": 619693.0}, {"date": "2022-05-11", "close": 20.87, "volume": 516155.0}, {"date": "2022-05-12", "close": 21.06, "volume": 320619.0}, {"date": "2022-05-13", "close": 21.7, "volume": 243593.0}, {"date": "2022-05-16", "close": 22.54, "volume": 248701.0}, {"date": "2022-05-17", "close": 22.5, "volume": 185649.0}, {"date": "2022-05-18", "close": 22.49, "volume": 354590.0}, {"date": "2022-05-19", "close": 22.64, "volume": 201879.0}, {"date": "2022-05-20", "close": 21.75, "volume": 182409.0}, {"date": "2022-05-23", "close": 21.85, "volume": 194401.0}, {"date": "2022-05-24", "close": 21.54, "volume": 217380.0}, {"date": "2022-05-25", "close": 22.0, "volume": 228317.0}, {"date": "2022-05-26", "close": 22.77, "volume": 229814.0}, {"date": "2022-05-27", "close": 23.45, "volume": 156899.0}, {"date": "2022-05-31", "close": 22.99, "volume": 289687.0}, {"date": "2022-06-01", "close": 22.7, "volume": 157914.0}, {"date": "2022-06-02", "close": 23.18, "volume": 281139.0}, {"date": "2022-06-03", "close": 22.9, "volume": 133653.0}, {"date": "2022-06-06", "close": 23.24, "volume": 154675.0}, {"date": "2022-06-07", "close": 24.33, "volume": 181384.0}, {"date": "2022-06-08", "close": 23.58, "volume": 194028.0}, {"date": "2022-06-09", "close": 23.28, "volume": 135797.0}, {"date": "2022-06-10", "close": 22.63, "volume": 121659.0}, {"date": "2022-06-13", "close": 21.36, "volume": 195732.0}, {"date": "2022-06-14", "close": 21.1, "volume": 135812.0}, {"date": "2022-06-15", "close": 21.51, "volume": 179232.0}, {"date": "2022-06-16", "close": 19.5, "volume": 247843.0}, {"date": "2022-06-17", "close": 19.54, "volume": 440376.0}, {"date": "2022-06-21", "close": 19.62, "volume": 268198.0}, {"date": "2022-06-22", "close": 19.16, "volume": 229725.0}, {"date": "2022-06-23", "close": 19.5, "volume": 188356.0}, {"date": "2022-06-24", "close": 20.75, "volume": 441927.0}, {"date": "2022-06-27", "close": 21.03, "volume": 290043.0}, {"date": "2022-06-28", "close": 20.42, "volume": 132459.0}, {"date": "2022-06-29", "close": 20.34, "volume": 141154.0}, {"date": "2022-06-30", "close": 20.94, "volume": 158433.0}, {"date": "2022-07-01", "close": 20.58, "volume": 238235.0}, {"date": "2022-07-05", "close": 20.49, "volume": 139412.0}, {"date": "2022-07-06", "close": 20.37, "volume": 85551.0}, {"date": "2022-07-07", "close": 20.77, "volume": 325802.0}, {"date": "2022-07-08", "close": 20.6, "volume": 186138.0}, {"date": "2022-07-11", "close": 19.98, "volume": 108028.0}, {"date": "2022-07-12", "close": 19.68, "volume": 134397.0}, {"date": "2022-07-13", "close": 19.47, "volume": 104416.0}, {"date": "2022-07-14", "close": 19.9, "volume": 146085.0}, {"date": "2022-07-15", "close": 20.78, "volume": 166928.0}, {"date": "2022-07-18", "close": 21.19, "volume": 146181.0}, {"date": "2022-07-19", "close": 22.13, "volume": 128066.0}, {"date": "2022-07-20", "close": 22.51, "volume": 129459.0}, {"date": "2022-07-21", "close": 22.86, "volume": 134735.0}, {"date": "2022-07-22", "close": 22.2, "volume": 131394.0}, {"date": "2022-07-25", "close": 22.18, "volume": 96783.0}, {"date": "2022-07-26", "close": 22.1, "volume": 100755.0}, {"date": "2022-07-27", "close": 22.36, "volume": 95992.0}, {"date": "2022-07-28", "close": 23.35, "volume": 158799.0}, {"date": "2022-07-29", "close": 23.78, "volume": 165799.0}, {"date": "2022-08-01", "close": 23.57, "volume": 109534.0}, {"date": "2022-08-02", "close": 23.39, "volume": 69849.0}, {"date": "2022-08-03", "close": 23.45, "volume": 89623.0}, {"date": "2022-08-04", "close": 23.63, "volume": 156211.0}, {"date": "2022-08-05", "close": 26.96, "volume": 273520.0}, {"date": "2022-08-08", "close": 29.5, "volume": 473289.0}, {"date": "2022-08-09", "close": 28.96, "volume": 239155.0}, {"date": "2022-08-10", "close": 29.7, "volume": 184820.0}, {"date": "2022-08-11", "close": 29.21, "volume": 286456.0}, {"date": "2022-08-12", "close": 28.79, "volume": 503478.0}, {"date": "2022-08-15", "close": 30.47, "volume": 389261.0}, {"date": "2022-08-16", "close": 30.7, "volume": 197450.0}, {"date": "2022-08-17", "close": 29.7, "volume": 237246.0}, {"date": "2022-08-18", "close": 29.9, "volume": 179862.0}, {"date": "2022-08-19", "close": 30.21, "volume": 222425.0}, {"date": "2022-08-22", "close": 29.44, "volume": 198047.0}, {"date": "2022-08-23", "close": 29.96, "volume": 193125.0}, {"date": "2022-08-24", "close": 30.47, "volume": 178147.0}, {"date": "2022-08-25", "close": 30.61, "volume": 153616.0}, {"date": "2022-08-26", "close": 30.38, "volume": 168127.0}, {"date": "2022-08-29", "close": 30.33, "volume": 106372.0}, {"date": "2022-08-30", "close": 28.73, "volume": 198433.0}, {"date": "2022-08-31", "close": 29.26, "volume": 101478.0}, {"date": "2022-09-01", "close": 29.18, "volume": 119372.0}, {"date": "2022-09-02", "close": 29.15, "volume": 102089.0}, {"date": "2022-09-06", "close": 29.59, "volume": 184681.0}, {"date": "2022-09-07", "close": 30.21, "volume": 151963.0}, {"date": "2022-09-08", "close": 31.46, "volume": 181857.0}, {"date": "2022-09-09", "close": 30.35, "volume": 375230.0}, {"date": "2022-09-12", "close": 28.67, "volume": 458404.0}, {"date": "2022-09-13", "close": 29.3, "volume": 194177.0}, {"date": "2022-09-14", "close": 28.89, "volume": 131375.0}, {"date": "2022-09-15", "close": 28.54, "volume": 116633.0}, {"date": "2022-09-16", "close": 28.66, "volume": 386439.0}, {"date": "2022-09-19", "close": 28.73, "volume": 126471.0}, {"date": "2022-09-20", "close": 28.3, "volume": 133615.0}, {"date": "2022-09-21", "close": 28.38, "volume": 166737.0}, {"date": "2022-09-22", "close": 27.42, "volume": 162897.0}, {"date": "2022-09-23", "close": 26.12, "volume": 139629.0}, {"date": "2022-09-26", "close": 25.75, "volume": 114310.0}, {"date": "2022-09-27", "close": 25.87, "volume": 172675.0}, {"date": "2022-09-28", "close": 26.75, "volume": 130535.0}, {"date": "2022-09-29", "close": 25.85, "volume": 173371.0}, {"date": "2022-09-30", "close": 26.23, "volume": 258029.0}, {"date": "2022-10-03", "close": 27.11, "volume": 131064.0}, {"date": "2022-10-04", "close": 28.54, "volume": 102369.0}, {"date": "2022-10-05", "close": 28.5, "volume": 177994.0}, {"date": "2022-10-06", "close": 28.18, "volume": 123714.0}, {"date": "2022-10-07", "close": 27.35, "volume": 126714.0}, {"date": "2022-10-10", "close": 26.87, "volume": 103569.0}, {"date": "2022-10-11", "close": 27.41, "volume": 127302.0}, {"date": "2022-10-12", "close": 27.04, "volume": 106611.0}, {"date": "2022-10-13", "close": 27.91, "volume": 126785.0}, {"date": "2022-10-14", "close": 27.1, "volume": 126357.0}, {"date": "2022-10-17", "close": 28.63, "volume": 125386.0}, {"date": "2022-10-18", "close": 29.48, "volume": 129499.0}, {"date": "2022-10-19", "close": 29.07, "volume": 120836.0}, {"date": "2022-10-20", "close": 28.64, "volume": 256049.0}, {"date": "2022-10-21", "close": 29.52, "volume": 190335.0}, {"date": "2022-10-24", "close": 29.77, "volume": 142416.0}, {"date": "2022-10-25", "close": 30.93, "volume": 155788.0}, {"date": "2022-10-26", "close": 32.17, "volume": 169445.0}, {"date": "2022-10-27", "close": 31.79, "volume": 235676.0}, {"date": "2022-10-28", "close": 31.34, "volume": 224951.0}, {"date": "2022-10-31", "close": 31.14, "volume": 178711.0}, {"date": "2022-11-01", "close": 31.54, "volume": 123883.0}, {"date": "2022-11-02", "close": 29.79, "volume": 142021.0}, {"date": "2022-11-03", "close": 30.49, "volume": 161770.0}, {"date": "2022-11-04", "close": 30.25, "volume": 169310.0}, {"date": "2022-11-07", "close": 29.46, "volume": 224878.0}, {"date": "2022-11-08", "close": 29.15, "volume": 265486.0}, {"date": "2022-11-09", "close": 28.24, "volume": 143891.0}, {"date": "2022-11-10", "close": 30.94, "volume": 236644.0}, {"date": "2022-11-11", "close": 30.88, "volume": 132814.0}, {"date": "2022-11-14", "close": 30.57, "volume": 100811.0}, {"date": "2022-11-15", "close": 31.55, "volume": 176678.0}, {"date": "2022-11-16", "close": 31.33, "volume": 93295.0}, {"date": "2022-11-17", "close": 31.71, "volume": 91331.0}, {"date": "2022-11-18", "close": 32.0, "volume": 127896.0}, {"date": "2022-11-21", "close": 32.52, "volume": 135811.0}, {"date": "2022-11-22", "close": 27.29, "volume": 245397.0}, {"date": "2022-11-23", "close": 27.57, "volume": 224685.0}, {"date": "2022-11-25", "close": 29.28, "volume": 140132.0}, {"date": "2022-11-28", "close": 27.5, "volume": 225390.0}, {"date": "2022-11-29", "close": 27.51, "volume": 232722.0}, {"date": "2022-11-30", "close": 28.6, "volume": 305258.0}, {"date": "2022-12-01", "close": 28.58, "volume": 166035.0}, {"date": "2022-12-02", "close": 29.58, "volume": 180343.0}, {"date": "2022-12-05", "close": 28.37, "volume": 294301.0}, {"date": "2022-12-06", "close": 27.84, "volume": 177442.0}, {"date": "2022-12-07", "close": 27.27, "volume": 292000.0}, {"date": "2022-12-08", "close": 26.7, "volume": 253356.0}, {"date": "2022-12-09", "close": 25.17, "volume": 320824.0}, {"date": "2022-12-12", "close": 26.26, "volume": 377425.0}, {"date": "2022-12-13", "close": 27.13, "volume": 258801.0}, {"date": "2022-12-14", "close": 27.96, "volume": 297283.0}, {"date": "2022-12-15", "close": 26.55, "volume": 268517.0}, {"date": "2022-12-16", "close": 26.62, "volume": 379787.0}, {"date": "2022-12-19", "close": 26.47, "volume": 256435.0}, {"date": "2022-12-20", "close": 26.46, "volume": 109342.0}, {"date": "2022-12-21", "close": 26.59, "volume": 181920.0}, {"date": "2022-12-22", "close": 26.93, "volume": 114919.0}, {"date": "2022-12-23", "close": 26.87, "volume": 110108.0}, {"date": "2022-12-27", "close": 26.74, "volume": 123227.0}, {"date": "2022-12-28", "close": 26.95, "volume": 159255.0}, {"date": "2022-12-29", "close": 26.94, "volume": 131117.0}, {"date": "2022-12-30", "close": 26.69, "volume": 141907.0}, {"date": "2023-01-03", "close": 26.1, "volume": 107218.0}, {"date": "2023-01-04", "close": 25.99, "volume": 97136.0}, {"date": "2023-01-05", "close": 26.11, "volume": 87049.0}, {"date": "2023-01-06", "close": 26.67, "volume": 103994.0}, {"date": "2023-01-09", "close": 26.73, "volume": 118773.0}, {"date": "2023-01-10", "close": 27.48, "volume": 63006.0}, {"date": "2023-01-11", "close": 28.16, "volume": 72238.0}, {"date": "2023-01-12", "close": 29.03, "volume": 118042.0}, {"date": "2023-01-13", "close": 27.64, "volume": 201509.0}, {"date": "2023-01-17", "close": 26.41, "volume": 274246.0}, {"date": "2023-01-18", "close": 26.74, "volume": 184148.0}, {"date": "2023-01-19", "close": 25.71, "volume": 170214.0}, {"date": "2023-01-20", "close": 26.14, "volume": 310295.0}, {"date": "2023-01-23", "close": 26.26, "volume": 155443.0}, {"date": "2023-01-24", "close": 26.31, "volume": 137049.0}, {"date": "2023-01-25", "close": 27.32, "volume": 116790.0}, {"date": "2023-01-26", "close": 27.19, "volume": 122524.0}, {"date": "2023-01-27", "close": 27.92, "volume": 126246.0}, {"date": "2023-01-30", "close": 27.6, "volume": 92685.0}, {"date": "2023-01-31", "close": 28.29, "volume": 203121.0}, {"date": "2023-02-01", "close": 28.32, "volume": 119552.0}, {"date": "2023-02-02", "close": 28.98, "volume": 99577.0}, {"date": "2023-02-03", "close": 28.71, "volume": 73006.0}, {"date": "2023-02-06", "close": 28.15, "volume": 115064.0}, {"date": "2023-02-07", "close": 28.17, "volume": 146328.0}, {"date": "2023-02-08", "close": 27.71, "volume": 177935.0}, {"date": "2023-02-09", "close": 27.16, "volume": 164797.0}, {"date": "2023-02-10", "close": 26.59, "volume": 231311.0}, {"date": "2023-02-13", "close": 27.13, "volume": 268969.0}, {"date": "2023-02-14", "close": 28.36, "volume": 208491.0}, {"date": "2023-02-15", "close": 30.13, "volume": 213087.0}, {"date": "2023-02-16", "close": 29.54, "volume": 283478.0}, {"date": "2023-02-17", "close": 29.25, "volume": 158821.0}, {"date": "2023-02-21", "close": 27.37, "volume": 197730.0}, {"date": "2023-02-22", "close": 26.64, "volume": 159774.0}, {"date": "2023-02-23", "close": 27.07, "volume": 125245.0}, {"date": "2023-02-24", "close": 27.56, "volume": 105488.0}, {"date": "2023-02-27", "close": 27.33, "volume": 96252.0}, {"date": "2023-02-28", "close": 27.05, "volume": 158566.0}, {"date": "2023-03-01", "close": 27.39, "volume": 109446.0}, {"date": "2023-03-02", "close": 27.43, "volume": 75964.0}, {"date": "2023-03-03", "close": 28.1, "volume": 194320.0}, {"date": "2023-03-06", "close": 27.97, "volume": 194423.0}, {"date": "2023-03-07", "close": 27.87, "volume": 235422.0}, {"date": "2023-03-08", "close": 27.49, "volume": 163019.0}, {"date": "2023-03-09", "close": 26.29, "volume": 196850.0}, {"date": "2023-03-10", "close": 25.38, "volume": 227346.0}, {"date": "2023-03-13", "close": 25.5, "volume": 180898.0}, {"date": "2023-03-14", "close": 26.37, "volume": 255054.0}, {"date": "2023-03-15", "close": 26.15, "volume": 623283.0}, {"date": "2023-03-16", "close": 26.85, "volume": 257402.0}, {"date": "2023-03-17", "close": 26.14, "volume": 331950.0}, {"date": "2023-03-20", "close": 26.77, "volume": 208421.0}, {"date": "2023-03-21", "close": 27.64, "volume": 147502.0}, {"date": "2023-03-22", "close": 26.63, "volume": 109718.0}, {"date": "2023-03-23", "close": 26.59, "volume": 122558.0}, {"date": "2023-03-24", "close": 26.75, "volume": 130610.0}, {"date": "2023-03-27", "close": 26.8, "volume": 127011.0}, {"date": "2023-03-28", "close": 26.8, "volume": 115549.0}, {"date": "2023-03-29", "close": 26.8, "volume": 162314.0}, {"date": "2023-03-30", "close": 26.71, "volume": 89368.0}, {"date": "2023-03-31", "close": 26.94, "volume": 178104.0}, {"date": "2023-04-03", "close": 25.86, "volume": 136348.0}, {"date": "2023-04-04", "close": 25.01, "volume": 155453.0}, {"date": "2023-04-05", "close": 24.75, "volume": 225541.0}, {"date": "2023-04-06", "close": 24.93, "volume": 105565.0}, {"date": "2023-04-10", "close": 25.22, "volume": 158966.0}, {"date": "2023-04-11", "close": 25.31, "volume": 145573.0}, {"date": "2023-04-12", "close": 25.63, "volume": 90887.0}, {"date": "2023-04-13", "close": 25.28, "volume": 115705.0}, {"date": "2023-04-14", "close": 24.94, "volume": 98183.0}, {"date": "2023-04-17", "close": 25.53, "volume": 80724.0}, {"date": "2023-04-18", "close": 25.84, "volume": 106500.0}, {"date": "2023-04-19", "close": 25.9, "volume": 149444.0}, {"date": "2023-04-20", "close": 25.51, "volume": 94007.0}, {"date": "2023-04-21", "close": 25.67, "volume": 286791.0}, {"date": "2023-04-24", "close": 26.55, "volume": 81467.0}, {"date": "2023-04-25", "close": 26.04, "volume": 73763.0}, {"date": "2023-04-26", "close": 25.41, "volume": 76164.0}, {"date": "2023-04-27", "close": 25.72, "volume": 102780.0}, {"date": "2023-04-28", "close": 25.94, "volume": 127058.0}, {"date": "2023-05-01", "close": 25.71, "volume": 138793.0}, {"date": "2023-05-02", "close": 25.79, "volume": 91072.0}, {"date": "2023-05-03", "close": 25.34, "volume": 155610.0}, {"date": "2023-05-04", "close": 24.36, "volume": 164447.0}, {"date": "2023-05-05", "close": 27.86, "volume": 257755.0}, {"date": "2023-05-08", "close": 27.93, "volume": 148526.0}, {"date": "2023-05-09", "close": 27.9, "volume": 197850.0}, {"date": "2023-05-10", "close": 28.33, "volume": 103049.0}, {"date": "2023-05-11", "close": 28.4, "volume": 113909.0}, {"date": "2023-05-12", "close": 28.65, "volume": 147278.0}, {"date": "2023-05-15", "close": 28.39, "volume": 80360.0}, {"date": "2023-05-16", "close": 27.5, "volume": 103741.0}, {"date": "2023-05-17", "close": 28.5, "volume": 136929.0}, {"date": "2023-05-18", "close": 28.72, "volume": 139536.0}, {"date": "2023-05-19", "close": 29.39, "volume": 206026.0}, {"date": "2023-05-22", "close": 29.76, "volume": 121055.0}, {"date": "2023-05-23", "close": 29.67, "volume": 143919.0}, {"date": "2023-05-24", "close": 28.85, "volume": 95579.0}, {"date": "2023-05-25", "close": 28.84, "volume": 91700.0}, {"date": "2023-05-26", "close": 28.99, "volume": 103744.0}, {"date": "2023-05-30", "close": 29.05, "volume": 147843.0}, {"date": "2023-05-31", "close": 27.67, "volume": 186914.0}, {"date": "2023-06-01", "close": 28.34, "volume": 181991.0}, {"date": "2023-06-02", "close": 30.06, "volume": 186282.0}, {"date": "2023-06-05", "close": 29.34, "volume": 145059.0}, {"date": "2023-06-06", "close": 30.89, "volume": 149774.0}, {"date": "2023-06-07", "close": 32.17, "volume": 177668.0}, {"date": "2023-06-08", "close": 31.31, "volume": 95448.0}, {"date": "2023-06-09", "close": 31.92, "volume": 144095.0}, {"date": "2023-06-12", "close": 32.34, "volume": 140078.0}, {"date": "2023-06-13", "close": 32.62, "volume": 140979.0}, {"date": "2023-06-14", "close": 32.79, "volume": 173389.0}, {"date": "2023-06-15", "close": 32.85, "volume": 145997.0}, {"date": "2023-06-16", "close": 32.88, "volume": 245841.0}, {"date": "2023-06-20", "close": 33.47, "volume": 181397.0}, {"date": "2023-06-21", "close": 34.18, "volume": 275403.0}, {"date": "2023-06-22", "close": 33.39, "volume": 326758.0}, {"date": "2023-06-23", "close": 32.4, "volume": 410501.0}, {"date": "2023-06-26", "close": 32.5, "volume": 241209.0}, {"date": "2023-06-27", "close": 33.85, "volume": 278245.0}, {"date": "2023-06-28", "close": 32.58, "volume": 451935.0}, {"date": "2023-06-29", "close": 32.61, "volume": 440135.0}, {"date": "2023-06-30", "close": 31.39, "volume": 381394.0}, {"date": "2023-07-03", "close": 31.11, "volume": 180687.0}, {"date": "2023-07-05", "close": 30.35, "volume": 318398.0}, {"date": "2023-07-06", "close": 28.78, "volume": 335094.0}, {"date": "2023-07-07", "close": 28.89, "volume": 310321.0}, {"date": "2023-07-10", "close": 29.08, "volume": 400559.0}, {"date": "2023-07-11", "close": 29.47, "volume": 330190.0}, {"date": "2023-07-12", "close": 28.26, "volume": 429208.0}, {"date": "2023-07-13", "close": 28.82, "volume": 277165.0}, {"date": "2023-07-14", "close": 28.93, "volume": 265210.0}, {"date": "2023-07-17", "close": 29.73, "volume": 357248.0}, {"date": "2023-07-18", "close": 31.17, "volume": 399751.0}, {"date": "2023-07-19", "close": 30.35, "volume": 441275.0}, {"date": "2023-07-20", "close": 30.2, "volume": 252425.0}, {"date": "2023-07-21", "close": 29.09, "volume": 451284.0}, {"date": "2023-07-24", "close": 29.11, "volume": 193308.0}, {"date": "2023-07-25", "close": 28.82, "volume": 149347.0}, {"date": "2023-07-26", "close": 28.79, "volume": 185086.0}, {"date": "2023-07-27", "close": 28.58, "volume": 204161.0}, {"date": "2023-07-28", "close": 28.71, "volume": 297871.0}, {"date": "2023-07-31", "close": 29.4, "volume": 542001.0}, {"date": "2023-08-01", "close": 29.53, "volume": 375049.0}, {"date": "2023-08-02", "close": 32.89, "volume": 890359.0}, {"date": "2023-08-03", "close": 34.02, "volume": 451299.0}, {"date": "2023-08-04", "close": 34.19, "volume": 293543.0}, {"date": "2023-08-07", "close": 33.99, "volume": 207486.0}, {"date": "2023-08-08", "close": 33.94, "volume": 161486.0}, {"date": "2023-08-09", "close": 33.47, "volume": 178917.0}, {"date": "2023-08-10", "close": 34.31, "volume": 182468.0}, {"date": "2023-08-11", "close": 35.17, "volume": 175628.0}, {"date": "2023-08-14", "close": 35.24, "volume": 217163.0}, {"date": "2023-08-15", "close": 34.55, "volume": 175531.0}, {"date": "2023-08-16", "close": 33.85, "volume": 191367.0}, {"date": "2023-08-17", "close": 33.09, "volume": 219698.0}, {"date": "2023-08-18", "close": 34.02, "volume": 229865.0}, {"date": "2023-08-21", "close": 33.93, "volume": 131413.0}, {"date": "2023-08-22", "close": 34.21, "volume": 111621.0}, {"date": "2023-08-23", "close": 34.01, "volume": 143623.0}, {"date": "2023-08-24", "close": 33.4, "volume": 242055.0}, {"date": "2023-08-25", "close": 33.48, "volume": 441175.0}, {"date": "2023-08-28", "close": 34.07, "volume": 324934.0}, {"date": "2023-08-29", "close": 34.89, "volume": 311991.0}, {"date": "2023-08-30", "close": 34.79, "volume": 254545.0}, {"date": "2023-08-31", "close": 34.75, "volume": 142375.0}, {"date": "2023-09-01", "close": 35.09, "volume": 151142.0}, {"date": "2023-09-05", "close": 33.5, "volume": 172893.0}, {"date": "2023-09-06", "close": 34.73, "volume": 288356.0}, {"date": "2023-09-07", "close": 34.43, "volume": 246127.0}, {"date": "2023-09-08", "close": 34.97, "volume": 158735.0}, {"date": "2023-09-11", "close": 35.6, "volume": 217246.0}, {"date": "2023-09-12", "close": 36.27, "volume": 552615.0}, {"date": "2023-09-13", "close": 35.81, "volume": 280316.0}, {"date": "2023-09-14", "close": 36.29, "volume": 330965.0}, {"date": "2023-09-15", "close": 35.65, "volume": 616506.0}, {"date": "2023-09-18", "close": 36.2, "volume": 387217.0}, {"date": "2023-09-19", "close": 35.26, "volume": 330168.0}, {"date": "2023-09-20", "close": 35.78, "volume": 187043.0}, {"date": "2023-09-21", "close": 34.81, "volume": 215593.0}, {"date": "2023-09-22", "close": 35.57, "volume": 259189.0}, {"date": "2023-09-25", "close": 36.57, "volume": 388357.0}, {"date": "2023-09-26", "close": 35.85, "volume": 274915.0}, {"date": "2023-09-27", "close": 36.44, "volume": 198083.0}, {"date": "2023-09-28", "close": 35.83, "volume": 236187.0}, {"date": "2023-09-29", "close": 36.56, "volume": 580512.0}, {"date": "2023-10-02", "close": 36.32, "volume": 478561.0}, {"date": "2023-10-03", "close": 35.94, "volume": 386314.0}, {"date": "2023-10-04", "close": 38.48, "volume": 1072435.0}, {"date": "2023-10-05", "close": 39.07, "volume": 919307.0}, {"date": "2023-10-06", "close": 40.25, "volume": 775406.0}, {"date": "2023-10-09", "close": 39.91, "volume": 377798.0}, {"date": "2023-10-10", "close": 39.91, "volume": 337813.0}, {"date": "2023-10-11", "close": 40.19, "volume": 317346.0}, {"date": "2023-10-12", "close": 39.46, "volume": 423321.0}, {"date": "2023-10-13", "close": 39.0, "volume": 620489.0}, {"date": "2023-10-16", "close": 39.33, "volume": 285837.0}, {"date": "2023-10-17", "close": 40.7, "volume": 660995.0}, {"date": "2023-10-18", "close": 38.76, "volume": 300295.0}, {"date": "2023-10-19", "close": 38.63, "volume": 336314.0}, {"date": "2023-10-20", "close": 38.18, "volume": 392483.0}, {"date": "2023-10-23", "close": 38.27, "volume": 351120.0}, {"date": "2023-10-24", "close": 38.94, "volume": 264509.0}, {"date": "2023-10-25", "close": 38.59, "volume": 318460.0}, {"date": "2023-10-26", "close": 37.8, "volume": 343002.0}, {"date": "2023-10-27", "close": 37.3, "volume": 320016.0}, {"date": "2023-10-30", "close": 38.3, "volume": 360919.0}, {"date": "2023-10-31", "close": 38.45, "volume": 168336.0}, {"date": "2023-11-01", "close": 39.6, "volume": 383773.0}, {"date": "2023-11-02", "close": 39.71, "volume": 532917.0}, {"date": "2023-11-03", "close": 39.76, "volume": 344607.0}, {"date": "2023-11-06", "close": 39.71, "volume": 158614.0}, {"date": "2023-11-07", "close": 39.5, "volume": 280749.0}, {"date": "2023-11-08", "close": 39.56, "volume": 309214.0}, {"date": "2023-11-09", "close": 39.1, "volume": 199281.0}, {"date": "2023-11-10", "close": 39.54, "volume": 185752.0}, {"date": "2023-11-13", "close": 40.0, "volume": 360668.0}, {"date": "2023-11-14", "close": 42.8, "volume": 613650.0}, {"date": "2023-11-15", "close": 42.51, "volume": 391325.0}, {"date": "2023-11-16", "close": 41.93, "volume": 275239.0}, {"date": "2023-11-17", "close": 42.7, "volume": 214270.0}, {"date": "2023-11-20", "close": 42.4, "volume": 299624.0}, {"date": "2023-11-21", "close": 42.48, "volume": 283299.0}, {"date": "2023-11-22", "close": 43.33, "volume": 229744.0}, {"date": "2023-11-24", "close": 43.13, "volume": 92318.0}, {"date": "2023-11-27", "close": 43.3, "volume": 247967.0}, {"date": "2023-11-28", "close": 42.09, "volume": 391054.0}, {"date": "2023-11-29", "close": 41.56, "volume": 618124.0}, {"date": "2023-11-30", "close": 41.96, "volume": 727959.0}, {"date": "2023-12-01", "close": 41.41, "volume": 811522.0}, {"date": "2023-12-04", "close": 42.82, "volume": 442421.0}, {"date": "2023-12-05", "close": 42.03, "volume": 290102.0}, {"date": "2023-12-06", "close": 41.25, "volume": 247388.0}, {"date": "2023-12-07", "close": 42.19, "volume": 220840.0}, {"date": "2023-12-08", "close": 42.24, "volume": 135685.0}, {"date": "2023-12-11", "close": 42.93, "volume": 368809.0}, {"date": "2023-12-12", "close": 43.35, "volume": 220028.0}, {"date": "2023-12-13", "close": 43.75, "volume": 506866.0}, {"date": "2023-12-14", "close": 43.31, "volume": 474208.0}, {"date": "2023-12-15", "close": 43.32, "volume": 585534.0}, {"date": "2023-12-18", "close": 43.13, "volume": 260400.0}, {"date": "2023-12-19", "close": 44.39, "volume": 362355.0}, {"date": "2023-12-20", "close": 43.48, "volume": 442720.0}, {"date": "2023-12-21", "close": 44.15, "volume": 233685.0}, {"date": "2023-12-22", "close": 43.88, "volume": 217030.0}, {"date": "2023-12-26", "close": 43.97, "volume": 244760.0}, {"date": "2023-12-27", "close": 44.28, "volume": 182351.0}, {"date": "2023-12-28", "close": 44.12, "volume": 157492.0}, {"date": "2023-12-29", "close": 43.52, "volume": 135485.0}, {"date": "2024-01-02", "close": 42.44, "volume": 239812.0}, {"date": "2024-01-03", "close": 40.9, "volume": 327782.0}, {"date": "2024-01-04", "close": 40.43, "volume": 373543.0}, {"date": "2024-01-05", "close": 40.5, "volume": 283695.0}, {"date": "2024-01-08", "close": 41.08, "volume": 228936.0}, {"date": "2024-01-09", "close": 40.99, "volume": 163184.0}, {"date": "2024-01-10", "close": 41.21, "volume": 144370.0}, {"date": "2024-01-11", "close": 41.33, "volume": 229806.0}, {"date": "2024-01-12", "close": 41.9, "volume": 140637.0}, {"date": "2024-01-16", "close": 41.43, "volume": 293256.0}, {"date": "2024-01-17", "close": 42.0, "volume": 233550.0}, {"date": "2024-01-18", "close": 42.79, "volume": 262352.0}, {"date": "2024-01-19", "close": 42.56, "volume": 401623.0}, {"date": "2024-01-22", "close": 43.17, "volume": 201394.0}, {"date": "2024-01-23", "close": 41.86, "volume": 255552.0}, {"date": "2024-01-24", "close": 42.0, "volume": 316535.0}, {"date": "2024-01-25", "close": 43.31, "volume": 195798.0}, {"date": "2024-01-26", "close": 43.4, "volume": 150151.0}, {"date": "2024-01-29", "close": 44.61, "volume": 206615.0}, {"date": "2024-01-30", "close": 44.93, "volume": 204141.0}, {"date": "2024-01-31", "close": 45.5, "volume": 654525.0}, {"date": "2024-02-01", "close": 47.24, "volume": 427948.0}, {"date": "2024-02-02", "close": 48.76, "volume": 453875.0}, {"date": "2024-02-05", "close": 47.27, "volume": 291100.0}, {"date": "2024-02-06", "close": 47.94, "volume": 331512.0}, {"date": "2024-02-07", "close": 49.72, "volume": 461495.0}, {"date": "2024-02-08", "close": 50.35, "volume": 410084.0}, {"date": "2024-02-09", "close": 46.81, "volume": 656920.0}, {"date": "2024-02-12", "close": 47.49, "volume": 555398.0}, {"date": "2024-02-13", "close": 45.37, "volume": 562141.0}, {"date": "2024-02-14", "close": 47.71, "volume": 437566.0}, {"date": "2024-02-15", "close": 46.86, "volume": 412543.0}, {"date": "2024-02-16", "close": 47.13, "volume": 488502.0}, {"date": "2024-02-20", "close": 45.7, "volume": 229708.0}, {"date": "2024-02-21", "close": 46.03, "volume": 306102.0}, {"date": "2024-02-22", "close": 46.52, "volume": 296320.0}, {"date": "2024-02-23", "close": 46.71, "volume": 346918.0}, {"date": "2024-02-26", "close": 46.7, "volume": 267984.0}, {"date": "2024-02-27", "close": 46.42, "volume": 461142.0}, {"date": "2024-02-28", "close": 47.79, "volume": 384318.0}, {"date": "2024-02-29", "close": 48.08, "volume": 254365.0}, {"date": "2024-03-01", "close": 48.77, "volume": 219693.0}, {"date": "2024-03-04", "close": 49.5, "volume": 202412.0}, {"date": "2024-03-05", "close": 49.62, "volume": 215494.0}, {"date": "2024-03-06", "close": 49.88, "volume": 237243.0}, {"date": "2024-03-07", "close": 51.41, "volume": 251366.0}, {"date": "2024-03-08", "close": 51.59, "volume": 337732.0}, {"date": "2024-03-11", "close": 51.34, "volume": 300713.0}, {"date": "2024-03-12", "close": 51.11, "volume": 241047.0}, {"date": "2024-03-13", "close": 52.09, "volume": 239767.0}, {"date": "2024-03-14", "close": 52.28, "volume": 325959.0}, {"date": "2024-03-15", "close": 51.4, "volume": 549095.0}, {"date": "2024-03-18", "close": 51.21, "volume": 212337.0}, {"date": "2024-03-19", "close": 51.96, "volume": 798137.0}, {"date": "2024-03-20", "close": 53.03, "volume": 338551.0}, {"date": "2024-03-21", "close": 53.96, "volume": 318516.0}, {"date": "2024-03-22", "close": 54.75, "volume": 290219.0}, {"date": "2024-03-25", "close": 55.5, "volume": 1315650.0}, {"date": "2024-03-26", "close": 55.88, "volume": 318359.0}, {"date": "2024-03-27", "close": 57.4, "volume": 484222.0}, {"date": "2024-03-28", "close": 56.15, "volume": 537692.0}, {"date": "2024-04-01", "close": 56.48, "volume": 337641.0}, {"date": "2024-04-02", "close": 56.1, "volume": 480342.0}, {"date": "2024-04-03", "close": 57.88, "volume": 428135.0}, {"date": "2024-04-04", "close": 56.15, "volume": 527153.0}, {"date": "2024-04-05", "close": 57.47, "volume": 384656.0}, {"date": "2024-04-08", "close": 57.86, "volume": 224731.0}, {"date": "2024-04-09", "close": 56.85, "volume": 389090.0}, {"date": "2024-04-10", "close": 56.12, "volume": 493041.0}, {"date": "2024-04-11", "close": 56.64, "volume": 329868.0}, {"date": "2024-04-12", "close": 55.71, "volume": 149370.0}, {"date": "2024-04-15", "close": 55.0, "volume": 306180.0}, {"date": "2024-04-16", "close": 53.76, "volume": 310897.0}, {"date": "2024-04-17", "close": 52.94, "volume": 341670.0}, {"date": "2024-04-18", "close": 51.31, "volume": 618530.0}, {"date": "2024-04-19", "close": 50.03, "volume": 614619.0}, {"date": "2024-04-22", "close": 50.46, "volume": 540160.0}, {"date": "2024-04-23", "close": 51.67, "volume": 253176.0}, {"date": "2024-04-24", "close": 50.96, "volume": 249620.0}, {"date": "2024-04-25", "close": 51.38, "volume": 210775.0}, {"date": "2024-04-26", "close": 52.77, "volume": 252285.0}, {"date": "2024-04-29", "close": 52.65, "volume": 345638.0}, {"date": "2024-04-30", "close": 51.64, "volume": 254312.0}, {"date": "2024-05-01", "close": 51.07, "volume": 438921.0}, {"date": "2024-05-02", "close": 51.31, "volume": 659539.0}, {"date": "2024-05-03", "close": 51.5, "volume": 339159.0}, {"date": "2024-05-06", "close": 52.06, "volume": 290667.0}, {"date": "2024-05-07", "close": 53.78, "volume": 429545.0}, {"date": "2024-05-08", "close": 52.72, "volume": 387706.0}, {"date": "2024-05-09", "close": 53.81, "volume": 671721.0}, {"date": "2024-05-10", "close": 55.44, "volume": 697144.0}, {"date": "2024-05-13", "close": 54.92, "volume": 405957.0}, {"date": "2024-05-14", "close": 55.08, "volume": 238251.0}, {"date": "2024-05-15", "close": 57.24, "volume": 753351.0}, {"date": "2024-05-16", "close": 54.8, "volume": 405846.0}, {"date": "2024-05-17", "close": 55.44, "volume": 421183.0}, {"date": "2024-05-20", "close": 57.26, "volume": 369046.0}, {"date": "2024-05-21", "close": 57.62, "volume": 399752.0}, {"date": "2024-05-22", "close": 58.85, "volume": 628410.0}, {"date": "2024-05-23", "close": 58.51, "volume": 359071.0}, {"date": "2024-05-24", "close": 61.44, "volume": 306731.0}, {"date": "2024-05-28", "close": 60.78, "volume": 312695.0}, {"date": "2024-05-29", "close": 59.48, "volume": 279929.0}, {"date": "2024-05-30", "close": 59.87, "volume": 212118.0}, {"date": "2024-05-31", "close": 58.21, "volume": 262165.0}, {"date": "2024-06-03", "close": 57.38, "volume": 392383.0}, {"date": "2024-06-04", "close": 55.47, "volume": 329135.0}, {"date": "2024-06-05", "close": 56.44, "volume": 292100.0}, {"date": "2024-06-06", "close": 54.4, "volume": 352970.0}, {"date": "2024-06-07", "close": 53.57, "volume": 318732.0}, {"date": "2024-06-10", "close": 54.67, "volume": 318817.0}, {"date": "2024-06-11", "close": 53.8, "volume": 260048.0}, {"date": "2024-06-12", "close": 56.5, "volume": 440847.0}, {"date": "2024-06-13", "close": 57.53, "volume": 290853.0}, {"date": "2024-06-14", "close": 56.2, "volume": 419917.0}, {"date": "2024-06-17", "close": 57.78, "volume": 308471.0}, {"date": "2024-06-18", "close": 58.5, "volume": 265459.0}, {"date": "2024-06-20", "close": 56.93, "volume": 272488.0}, {"date": "2024-06-21", "close": 56.33, "volume": 446864.0}, {"date": "2024-06-24", "close": 55.19, "volume": 207681.0}, {"date": "2024-06-25", "close": 56.17, "volume": 332291.0}, {"date": "2024-06-26", "close": 55.63, "volume": 223262.0}, {"date": "2024-06-27", "close": 55.22, "volume": 168243.0}, {"date": "2024-06-28", "close": 55.21, "volume": 528051.0}, {"date": "2024-07-01", "close": 53.64, "volume": 326617.0}, {"date": "2024-07-02", "close": 53.22, "volume": 258384.0}, {"date": "2024-07-03", "close": 54.35, "volume": 87166.0}, {"date": "2024-07-05", "close": 53.99, "volume": 249868.0}, {"date": "2024-07-08", "close": 53.84, "volume": 177219.0}, {"date": "2024-07-09", "close": 53.41, "volume": 210548.0}, {"date": "2024-07-10", "close": 54.05, "volume": 250410.0}, {"date": "2024-07-11", "close": 55.59, "volume": 314165.0}, {"date": "2024-07-12", "close": 56.49, "volume": 212239.0}, {"date": "2024-07-15", "close": 58.76, "volume": 342786.0}, {"date": "2024-07-16", "close": 61.01, "volume": 330174.0}, {"date": "2024-07-17", "close": 57.26, "volume": 457158.0}, {"date": "2024-07-18", "close": 58.24, "volume": 392003.0}, {"date": "2024-07-19", "close": 58.41, "volume": 621800.0}, {"date": "2024-07-22", "close": 62.19, "volume": 315284.0}, {"date": "2024-07-23", "close": 63.4, "volume": 443313.0}, {"date": "2024-07-24", "close": 60.1, "volume": 298794.0}, {"date": "2024-07-25", "close": 59.13, "volume": 341528.0}, {"date": "2024-07-26", "close": 62.75, "volume": 294619.0}, {"date": "2024-07-29", "close": 61.55, "volume": 325262.0}, {"date": "2024-07-30", "close": 62.27, "volume": 292001.0}, {"date": "2024-07-31", "close": 64.65, "volume": 441998.0}, {"date": "2024-08-01", "close": 59.13, "volume": 545488.0}, {"date": "2024-08-02", "close": 56.62, "volume": 519954.0}, {"date": "2024-08-05", "close": 55.44, "volume": 437313.0}, {"date": "2024-08-06", "close": 57.37, "volume": 420174.0}, {"date": "2024-08-07", "close": 56.04, "volume": 264079.0}, {"date": "2024-08-08", "close": 58.3, "volume": 451780.0}, {"date": "2024-08-09", "close": 59.34, "volume": 709313.0}, {"date": "2024-08-12", "close": 60.46, "volume": 468415.0}, {"date": "2024-08-13", "close": 60.64, "volume": 280855.0}, {"date": "2024-08-14", "close": 60.67, "volume": 266339.0}, {"date": "2024-08-15", "close": 62.39, "volume": 395876.0}, {"date": "2024-08-16", "close": 62.08, "volume": 240203.0}, {"date": "2024-08-19", "close": 61.59, "volume": 192622.0}, {"date": "2024-08-20", "close": 60.39, "volume": 300946.0}, {"date": "2024-08-21", "close": 61.76, "volume": 186848.0}, {"date": "2024-08-22", "close": 61.95, "volume": 176540.0}, {"date": "2024-08-23", "close": 64.67, "volume": 414421.0}, {"date": "2024-08-26", "close": 65.29, "volume": 251645.0}, {"date": "2024-08-27", "close": 65.28, "volume": 277048.0}, {"date": "2024-08-28", "close": 64.19, "volume": 400824.0}, {"date": "2024-08-29", "close": 64.74, "volume": 219507.0}, {"date": "2024-08-30", "close": 65.98, "volume": 174046.0}, {"date": "2024-09-03", "close": 60.65, "volume": 366726.0}, {"date": "2024-09-04", "close": 57.83, "volume": 870974.0}, {"date": "2024-09-05", "close": 58.11, "volume": 267268.0}, {"date": "2024-09-06", "close": 57.11, "volume": 247117.0}, {"date": "2024-09-09", "close": 57.67, "volume": 199950.0}, {"date": "2024-09-10", "close": 59.36, "volume": 204604.0}, {"date": "2024-09-11", "close": 61.31, "volume": 288636.0}, {"date": "2024-09-12", "close": 63.29, "volume": 176217.0}, {"date": "2024-09-13", "close": 65.09, "volume": 268320.0}, {"date": "2024-09-16", "close": 67.19, "volume": 329492.0}, {"date": "2024-09-17", "close": 71.29, "volume": 889957.0}, {"date": "2024-09-18", "close": 71.44, "volume": 440217.0}, {"date": "2024-09-19", "close": 76.29, "volume": 458000.0}, {"date": "2024-09-20", "close": 72.53, "volume": 751043.0}, {"date": "2024-09-23", "close": 71.25, "volume": 387002.0}, {"date": "2024-09-24", "close": 71.22, "volume": 325879.0}, {"date": "2024-09-25", "close": 70.42, "volume": 235262.0}, {"date": "2024-09-26", "close": 69.79, "volume": 186921.0}, {"date": "2024-09-27", "close": 69.58, "volume": 265767.0}, {"date": "2024-09-30", "close": 69.8, "volume": 381552.0}, {"date": "2024-10-01", "close": 68.55, "volume": 343398.0}, {"date": "2024-10-02", "close": 67.9, "volume": 418568.0}, {"date": "2024-10-03", "close": 67.44, "volume": 339069.0}, {"date": "2024-10-04", "close": 68.46, "volume": 501163.0}, {"date": "2024-10-07", "close": 69.15, "volume": 366694.0}, {"date": "2024-10-08", "close": 70.56, "volume": 286759.0}, {"date": "2024-10-09", "close": 70.97, "volume": 247227.0}, {"date": "2024-10-10", "close": 70.77, "volume": 336374.0}, {"date": "2024-10-11", "close": 73.54, "volume": 268351.0}, {"date": "2024-10-14", "close": 74.49, "volume": 301603.0}, {"date": "2024-10-15", "close": 73.9, "volume": 262746.0}, {"date": "2024-10-16", "close": 75.88, "volume": 396271.0}, {"date": "2024-10-17", "close": 75.43, "volume": 293874.0}, {"date": "2024-10-18", "close": 74.7, "volume": 226409.0}, {"date": "2024-10-21", "close": 84.7, "volume": 1200689.0}, {"date": "2024-10-22", "close": 83.79, "volume": 411861.0}, {"date": "2024-10-23", "close": 81.77, "volume": 644205.0}, {"date": "2024-10-24", "close": 79.06, "volume": 400279.0}, {"date": "2024-10-25", "close": 77.49, "volume": 335499.0}, {"date": "2024-10-28", "close": 79.33, "volume": 394094.0}, {"date": "2024-10-29", "close": 80.08, "volume": 219941.0}, {"date": "2024-10-30", "close": 79.94, "volume": 221855.0}, {"date": "2024-10-31", "close": 78.73, "volume": 292947.0}, {"date": "2024-11-01", "close": 78.75, "volume": 387751.0}, {"date": "2024-11-04", "close": 78.06, "volume": 198567.0}, {"date": "2024-11-05", "close": 80.89, "volume": 290390.0}, {"date": "2024-11-06", "close": 90.93, "volume": 621570.0}, {"date": "2024-11-07", "close": 92.66, "volume": 541220.0}, {"date": "2024-11-08", "close": 94.46, "volume": 436483.0}, {"date": "2024-11-11", "close": 95.77, "volume": 433430.0}, {"date": "2024-11-12", "close": 94.51, "volume": 318509.0}, {"date": "2024-11-13", "close": 91.37, "volume": 330815.0}, {"date": "2024-11-14", "close": 89.24, "volume": 348942.0}, {"date": "2024-11-15", "close": 88.52, "volume": 317859.0}, {"date": "2024-11-18", "close": 90.1, "volume": 438275.0}, {"date": "2024-11-19", "close": 93.0, "volume": 371584.0}, {"date": "2024-11-20", "close": 91.31, "volume": 683191.0}, {"date": "2024-11-21", "close": 96.85, "volume": 899508.0}, {"date": "2024-11-22", "close": 99.98, "volume": 662164.0}, {"date": "2024-11-25", "close": 101.28, "volume": 506403.0}, {"date": "2024-11-26", "close": 99.52, "volume": 319146.0}, {"date": "2024-11-27", "close": 101.14, "volume": 359020.0}, {"date": "2024-11-29", "close": 101.61, "volume": 183253.0}, {"date": "2024-12-02", "close": 100.14, "volume": 393054.0}, {"date": "2024-12-03", "close": 100.7, "volume": 271927.0}, {"date": "2024-12-04", "close": 101.15, "volume": 300062.0}, {"date": "2024-12-05", "close": 99.32, "volume": 240356.0}, {"date": "2024-12-06", "close": 101.855, "volume": 399140.0}, {"date": "2024-12-09", "close": 97.15, "volume": 591419.0}, {"date": "2024-12-10", "close": 96.75, "volume": 380540.0}, {"date": "2024-12-11", "close": 97.61, "volume": 452097.0}, {"date": "2024-12-12", "close": 95.96, "volume": 330092.0}, {"date": "2024-12-13", "close": 94.84, "volume": 389324.0}, {"date": "2024-12-16", "close": 95.31, "volume": 497975.0}, {"date": "2024-12-17", "close": 95.9, "volume": 654927.0}, {"date": "2024-12-18", "close": 89.43, "volume": 769165.0}, {"date": "2024-12-19", "close": 91.87, "volume": 769201.0}, {"date": "2024-12-20", "close": 92.77, "volume": 1079016.0}, {"date": "2024-12-23", "close": 90.98, "volume": 268331.0}, {"date": "2024-12-24", "close": 90.42, "volume": 127940.0}, {"date": "2024-12-26", "close": 91.49, "volume": 218318.0}, {"date": "2024-12-27", "close": 89.86, "volume": 278849.0}, {"date": "2024-12-30", "close": 89.38, "volume": 276356.0}, {"date": "2024-12-31", "close": 88.46, "volume": 290456.0}, {"date": "2025-01-02", "close": 87.82, "volume": 426474.0}, {"date": "2025-01-03", "close": 91.58, "volume": 267154.0}, {"date": "2025-01-06", "close": 93.18, "volume": 341309.0}, {"date": "2025-01-07", "close": 89.8, "volume": 377278.0}, {"date": "2025-01-08", "close": 90.27, "volume": 419579.0}, {"date": "2025-01-10", "close": 87.12, "volume": 662927.0}, {"date": "2025-01-13", "close": 85.94, "volume": 388754.0}, {"date": "2025-01-14", "close": 86.98, "volume": 608117.0}, {"date": "2025-01-15", "close": 91.52, "volume": 449607.0}, {"date": "2025-01-16", "close": 91.21, "volume": 262280.0}, {"date": "2025-01-17", "close": 90.23, "volume": 735037.0}, {"date": "2025-01-21", "close": 92.95, "volume": 538293.0}, {"date": "2025-01-22", "close": 92.78, "volume": 543016.0}, {"date": "2025-01-23", "close": 82.58, "volume": 1999300.0}, {"date": "2025-01-24", "close": 84.46, "volume": 996623.0}, {"date": "2025-01-27", "close": 79.55, "volume": 946571.0}, {"date": "2025-01-28", "close": 78.8, "volume": 751046.0}, {"date": "2025-01-29", "close": 79.31, "volume": 490785.0}, {"date": "2025-01-30", "close": 80.02, "volume": 481076.0}, {"date": "2025-01-31", "close": 80.4, "volume": 641936.0}, {"date": "2025-02-03", "close": 79.82, "volume": 529710.0}, {"date": "2025-02-04", "close": 81.95, "volume": 758441.0}, {"date": "2025-02-05", "close": 80.92, "volume": 487848.0}, {"date": "2025-02-06", "close": 84.47, "volume": 714268.0}, {"date": "2025-02-07", "close": 86.76, "volume": 1360409.0}, {"date": "2025-02-10", "close": 81.62, "volume": 792080.0}, {"date": "2025-02-11", "close": 81.21, "volume": 571263.0}, {"date": "2025-02-12", "close": 80.6, "volume": 588144.0}, {"date": "2025-02-13", "close": 78.43, "volume": 706218.0}, {"date": "2025-02-14", "close": 77.58, "volume": 474319.0}, {"date": "2025-02-18", "close": 78.57, "volume": 518610.0}, {"date": "2025-02-19", "close": 79.41, "volume": 402773.0}, {"date": "2025-02-20", "close": 76.91, "volume": 479456.0}, {"date": "2025-02-21", "close": 73.11, "volume": 427899.0}, {"date": "2025-02-24", "close": 70.19, "volume": 991109.0}, {"date": "2025-02-25", "close": 69.6, "volume": 636765.0}, {"date": "2025-02-26", "close": 73.01, "volume": 608636.0}, {"date": "2025-02-27", "close": 71.34, "volume": 423085.0}, {"date": "2025-02-28", "close": 72.56, "volume": 666169.0}, {"date": "2025-03-03", "close": 69.34, "volume": 483959.0}, {"date": "2025-03-04", "close": 67.61, "volume": 807554.0}, {"date": "2025-03-05", "close": 68.95, "volume": 371017.0}, {"date": "2025-03-06", "close": 68.34, "volume": 774433.0}, {"date": "2025-03-07", "close": 69.41, "volume": 724957.0}, {"date": "2025-03-10", "close": 67.67, "volume": 1096583.0}, {"date": "2025-03-11", "close": 68.37, "volume": 454550.0}, {"date": "2025-03-12", "close": 69.78, "volume": 520747.0}, {"date": "2025-03-13", "close": 68.93, "volume": 512510.0}, {"date": "2025-03-14", "close": 71.58, "volume": 472913.0}, {"date": "2025-03-17", "close": 73.79, "volume": 323628.0}, {"date": "2025-03-18", "close": 72.4, "volume": 446249.0}, {"date": "2025-03-19", "close": 75.94, "volume": 473210.0}, {"date": "2025-03-20", "close": 76.16, "volume": 404120.0}, {"date": "2025-03-21", "close": 73.83, "volume": 932278.0}, {"date": "2025-03-24", "close": 79.31, "volume": 423693.0}, {"date": "2025-03-25", "close": 80.6, "volume": 483330.0}, {"date": "2025-03-26", "close": 76.39, "volume": 388424.0}, {"date": "2025-03-27", "close": 71.93, "volume": 621384.0}, {"date": "2025-03-28", "close": 71.33, "volume": 290931.0}, {"date": "2025-03-31", "close": 71.87, "volume": 542273.0}, {"date": "2025-04-01", "close": 73.23, "volume": 520314.0}, {"date": "2025-04-02", "close": 76.4, "volume": 463781.0}, {"date": "2025-04-03", "close": 71.32, "volume": 505565.0}, {"date": "2025-04-04", "close": 68.75, "volume": 471338.0}, {"date": "2025-04-07", "close": 69.78, "volume": 590151.0}, {"date": "2025-04-08", "close": 69.53, "volume": 659523.0}, {"date": "2025-04-09", "close": 79.12, "volume": 782030.0}, {"date": "2025-04-10", "close": 78.11, "volume": 446780.0}, {"date": "2025-04-11", "close": 80.36, "volume": 336362.0}, {"date": "2025-04-14", "close": 79.63, "volume": 361407.0}, {"date": "2025-04-15", "close": 79.96, "volume": 382271.0}, {"date": "2025-04-16", "close": 78.47, "volume": 790780.0}, {"date": "2025-04-17", "close": 77.45, "volume": 632114.0}, {"date": "2025-04-21", "close": 73.58, "volume": 401332.0}, {"date": "2025-04-22", "close": 77.06, "volume": 414882.0}, {"date": "2025-04-23", "close": 77.18, "volume": 408074.0}, {"date": "2025-04-24", "close": 81.16, "volume": 275619.0}, {"date": "2025-04-25", "close": 79.81, "volume": 294380.0}, {"date": "2025-04-28", "close": 80.6, "volume": 264740.0}, {"date": "2025-04-29", "close": 81.17, "volume": 333351.0}, {"date": "2025-04-30", "close": 82.14, "volume": 317508.0}, {"date": "2025-05-01", "close": 86.84, "volume": 505062.0}, {"date": "2025-05-02", "close": 89.57, "volume": 605983.0}, {"date": "2025-05-05", "close": 89.35, "volume": 444480.0}, {"date": "2025-05-06", "close": 91.16, "volume": 519450.0}, {"date": "2025-05-07", "close": 89.93, "volume": 671438.0}, {"date": "2025-05-08", "close": 92.47, "volume": 774425.0}, {"date": "2025-05-09", "close": 95.75, "volume": 549673.0}, {"date": "2025-05-12", "close": 100.02, "volume": 591610.0}, {"date": "2025-05-13", "close": 103.36, "volume": 820471.0}, {"date": "2025-05-14", "close": 100.19, "volume": 827897.0}, {"date": "2025-05-15", "close": 99.04, "volume": 645316.0}, {"date": "2025-05-16", "close": 101.14, "volume": 630101.0}, {"date": "2025-05-19", "close": 102.06, "volume": 423393.0}, {"date": "2025-05-20", "close": 101.85, "volume": 254652.0}, {"date": "2025-05-21", "close": 101.66, "volume": 361933.0}, {"date": "2025-05-22", "close": 100.42, "volume": 331717.0}, {"date": "2025-05-23", "close": 102.54, "volume": 249883.0}, {"date": "2025-05-27", "close": 106.93, "volume": 617528.0}, {"date": "2025-05-28", "close": 105.63, "volume": 819462.0}, {"date": "2025-05-29", "close": 103.18, "volume": 463811.0}, {"date": "2025-05-30", "close": 104.69, "volume": 352547.0}, {"date": "2025-06-02", "close": 103.63, "volume": 596280.0}, {"date": "2025-06-03", "close": 105.03, "volume": 348335.0}, {"date": "2025-06-04", "close": 104.05, "volume": 364993.0}, {"date": "2025-06-05", "close": 108.17, "volume": 635928.0}, {"date": "2025-06-06", "close": 110.36, "volume": 642029.0}, {"date": "2025-06-09", "close": 104.7, "volume": 679103.0}, {"date": "2025-06-10", "close": 102.38, "volume": 805833.0}, {"date": "2025-06-11", "close": 104.66, "volume": 405009.0}, {"date": "2025-06-12", "close": 105.31, "volume": 426065.0}, {"date": "2025-06-13", "close": 103.67, "volume": 365374.0}, {"date": "2025-06-16", "close": 105.11, "volume": 360956.0}, {"date": "2025-06-17", "close": 104.22, "volume": 432562.0}, {"date": "2025-06-18", "close": 103.55, "volume": 590487.0}, {"date": "2025-06-20", "close": 102.34, "volume": 743076.0}, {"date": "2025-06-23", "close": 107.1, "volume": 668041.0}, {"date": "2025-06-24", "close": 110.18, "volume": 726476.0}, {"date": "2025-06-25", "close": 106.1, "volume": 369313.0}, {"date": "2025-06-26", "close": 108.09, "volume": 248043.0}, {"date": "2025-06-27", "close": 106.0, "volume": 1285618.0}, {"date": "2025-06-30", "close": 106.28, "volume": 726173.0}, {"date": "2025-07-01", "close": 104.69, "volume": 485727.0}, {"date": "2025-07-02", "close": 106.12, "volume": 386207.0}, {"date": "2025-07-03", "close": 108.38, "volume": 185762.0}, {"date": "2025-07-07", "close": 107.16, "volume": 250922.0}, {"date": "2025-07-08", "close": 102.54, "volume": 579858.0}, {"date": "2025-07-09", "close": 104.58, "volume": 414393.0}, {"date": "2025-07-10", "close": 105.26, "volume": 323395.0}, {"date": "2025-07-11", "close": 105.23, "volume": 271493.0}, {"date": "2025-07-14", "close": 105.43, "volume": 430808.0}, {"date": "2025-07-15", "close": 106.18, "volume": 441235.0}, {"date": "2025-07-16", "close": 109.17, "volume": 457559.0}, {"date": "2025-07-17", "close": 112.81, "volume": 1025440.0}, {"date": "2025-07-18", "close": 107.57, "volume": 809306.0}, {"date": "2025-07-21", "close": 106.68, "volume": 569236.0}, {"date": "2025-07-22", "close": 103.52, "volume": 597850.0}, {"date": "2025-07-23", "close": 104.32, "volume": 307416.0}, {"date": "2025-07-24", "close": 103.36, "volume": 355930.0}, {"date": "2025-07-25", "close": 105.44, "volume": 287527.0}, {"date": "2025-07-28", "close": 102.14, "volume": 509176.0}, {"date": "2025-07-29", "close": 102.18, "volume": 462194.0}, {"date": "2025-07-30", "close": 103.8, "volume": 467627.0}, {"date": "2025-07-31", "close": 100.85, "volume": 502092.0}, {"date": "2025-08-01", "close": 94.96, "volume": 1007901.0}, {"date": "2025-08-04", "close": 94.76, "volume": 529916.0}, {"date": "2025-08-05", "close": 97.005, "volume": 618305.0}, {"date": "2025-08-06", "close": 93.43, "volume": 620305.0}, {"date": "2025-08-07", "close": 104.59, "volume": 1101525.0}, {"date": "2025-08-08", "close": 112.22, "volume": 978648.0}, {"date": "2025-08-11", "close": 113.56, "volume": 765184.0}, {"date": "2025-08-12", "close": 117.66, "volume": 627202.0}, {"date": "2025-08-13", "close": 116.15, "volume": 881201.0}, {"date": "2025-08-14", "close": 112.62, "volume": 423154.0}, {"date": "2025-08-15", "close": 107.57, "volume": 591330.0}, {"date": "2025-08-18", "close": 108.53, "volume": 1027255.0}, {"date": "2025-08-19", "close": 111.46, "volume": 731723.0}, {"date": "2025-08-20", "close": 114.78, "volume": 640639.0}, {"date": "2025-08-21", "close": 115.98, "volume": 582008.0}, {"date": "2025-08-22", "close": 120.6, "volume": 899184.0}, {"date": "2025-08-25", "close": 121.12, "volume": 420640.0}, {"date": "2025-08-26", "close": 122.28, "volume": 401268.0}, {"date": "2025-08-27", "close": 121.28, "volume": 329124.0}, {"date": "2025-08-28", "close": 121.47, "volume": 347994.0}, {"date": "2025-08-29", "close": 119.9, "volume": 320498.0}, {"date": "2025-09-02", "close": 118.31, "volume": 340683.0}, {"date": "2025-09-03", "close": 115.86, "volume": 339252.0}, {"date": "2025-09-04", "close": 121.44, "volume": 600284.0}, {"date": "2025-09-05", "close": 122.46, "volume": 308316.0}, {"date": "2025-09-08", "close": 123.48, "volume": 359331.0}, {"date": "2025-09-09", "close": 120.81, "volume": 373096.0}, {"date": "2025-09-10", "close": 123.86, "volume": 378059.0}, {"date": "2025-09-11", "close": 124.91, "volume": 395635.0}, {"date": "2025-09-12", "close": 125.2, "volume": 335458.0}, {"date": "2025-09-15", "close": 126.32, "volume": 519724.0}, {"date": "2025-09-16", "close": 124.91, "volume": 285724.0}, {"date": "2025-09-17", "close": 126.03, "volume": 394630.0}, {"date": "2025-09-18", "close": 130.82, "volume": 374805.0}, {"date": "2025-09-19", "close": 133.67, "volume": 796742.0}, {"date": "2025-09-22", "close": 136.74, "volume": 572182.0}, {"date": "2025-09-23", "close": 132.92, "volume": 905738.0}, {"date": "2025-09-24", "close": 129.0, "volume": 460621.0}, {"date": "2025-09-25", "close": 127.94, "volume": 368322.0}, {"date": "2025-09-26", "close": 128.0, "volume": 263480.0}, {"date": "2025-09-29", "close": 127.14, "volume": 293058.0}, {"date": "2025-09-30", "close": 127.0, "volume": 390393.0}, {"date": "2025-10-01", "close": 124.76, "volume": 285876.0}, {"date": "2025-10-02", "close": 126.64, "volume": 405518.0}, {"date": "2025-10-03", "close": 125.64, "volume": 256442.0}, {"date": "2025-10-06", "close": 124.13, "volume": 493763.0}, {"date": "2025-10-07", "close": 121.79, "volume": 433701.0}, {"date": "2025-10-08", "close": 125.13, "volume": 607060.0}, {"date": "2025-10-09", "close": 121.305, "volume": 402684.0}, {"date": "2025-10-10", "close": 122.98, "volume": 477448.0}, {"date": "2025-10-13", "close": 124.01, "volume": 244138.0}, {"date": "2025-10-14", "close": 123.83, "volume": 291878.0}, {"date": "2025-10-15", "close": 116.0, "volume": 780381.0}, {"date": "2025-10-16", "close": 115.59, "volume": 465461.0}, {"date": "2025-10-17", "close": 115.01, "volume": 762413.0}, {"date": "2025-10-20", "close": 117.71, "volume": 303905.0}, {"date": "2025-10-21", "close": 122.1, "volume": 480749.0}, {"date": "2025-10-22", "close": 119.51, "volume": 621880.0}, {"date": "2025-10-23", "close": 116.01, "volume": 381153.0}, {"date": "2025-10-24", "close": 117.99, "volume": 492187.0}, {"date": "2025-10-27", "close": 116.86, "volume": 278736.0}, {"date": "2025-10-28", "close": 117.66, "volume": 204513.0}, {"date": "2025-10-29", "close": 116.2, "volume": 391145.0}, {"date": "2025-10-30", "close": 112.68, "volume": 426252.0}, {"date": "2025-10-31", "close": 114.35, "volume": 409922.0}, {"date": "2025-11-03", "close": 113.785, "volume": 279291.0}, {"date": "2025-11-04", "close": 112.02, "volume": 417762.0}, {"date": "2025-11-05", "close": 114.85, "volume": 301493.0}, {"date": "2025-11-06", "close": 112.845, "volume": 344727.0}, {"date": "2025-11-07", "close": 111.37, "volume": 371220.0}, {"date": "2025-11-10", "close": 114.15, "volume": 312120.0}, {"date": "2025-11-11", "close": 110.43, "volume": 414185.0}, {"date": "2025-11-12", "close": 111.68, "volume": 292902.0}, {"date": "2025-11-13", "close": 106.12, "volume": 435048.0}, {"date": "2025-11-14", "close": 106.82, "volume": 466814.0}, {"date": "2025-11-17", "close": 104.45, "volume": 234792.0}, {"date": "2025-11-18", "close": 105.31, "volume": 326463.0}, {"date": "2025-11-19", "close": 104.19, "volume": 352519.0}, {"date": "2025-11-20", "close": 100.43, "volume": 1527252.0}, {"date": "2025-11-21", "close": 101.16, "volume": 1048439.0}, {"date": "2025-11-24", "close": 103.44, "volume": 536731.0}, {"date": "2025-11-25", "close": 105.8, "volume": 514006.0}, {"date": "2025-11-26", "close": 108.4, "volume": 600957.0}, {"date": "2025-11-28", "close": 109.0, "volume": 309675.0}, {"date": "2025-12-01", "close": 108.17, "volume": 674032.0}, {"date": "2025-12-02", "close": 105.34, "volume": 345630.0}, {"date": "2025-12-03", "close": 105.0, "volume": 333792.0}, {"date": "2025-12-04", "close": 105.38, "volume": 262178.0}, {"date": "2025-12-05", "close": 103.04, "volume": 270889.0}, {"date": "2025-12-08", "close": 104.21, "volume": 715374.0}, {"date": "2025-12-09", "close": 103.6, "volume": 393195.0}, {"date": "2025-12-10", "close": 106.54, "volume": 504559.0}, {"date": "2025-12-11", "close": 109.98, "volume": 424445.0}, {"date": "2025-12-12", "close": 110.08, "volume": 734762.0}, {"date": "2025-12-15", "close": 109.99, "volume": 765582.0}, {"date": "2025-12-16", "close": 113.43, "volume": 760496.0}, {"date": "2025-12-17", "close": 108.41, "volume": 695778.0}, {"date": "2025-12-18", "close": 109.08, "volume": 495483.0}, {"date": "2025-12-19", "close": 109.13, "volume": 768615.0}, {"date": "2025-12-22", "close": 112.06, "volume": 462342.0}, {"date": "2025-12-23", "close": 111.99, "volume": 547682.0}, {"date": "2025-12-24", "close": 112.01, "volume": 392312.0}, {"date": "2025-12-26", "close": 113.07, "volume": 303517.0}, {"date": "2025-12-29", "close": 111.6, "volume": 282175.0}, {"date": "2025-12-30", "close": 109.99, "volume": 306317.0}, {"date": "2025-12-31", "close": 108.55, "volume": 403394.0}, {"date": "2026-01-02", "close": 112.16, "volume": 275574.0}, {"date": "2026-01-05", "close": 113.74, "volume": 375155.0}, {"date": "2026-01-06", "close": 115.33, "volume": 536464.0}, {"date": "2026-01-07", "close": 110.45, "volume": 690112.0}, {"date": "2026-01-08", "close": 112.3, "volume": 308784.0}, {"date": "2026-01-09", "close": 115.03, "volume": 401922.0}, {"date": "2026-01-12", "close": 117.09, "volume": 375241.0}, {"date": "2026-01-13", "close": 115.54, "volume": 442870.0}, {"date": "2026-01-14", "close": 113.69, "volume": 539586.0}, {"date": "2026-01-15", "close": 112.13, "volume": 1063340.0}, {"date": "2026-01-16", "close": 114.42, "volume": 667929.0}, {"date": "2026-01-20", "close": 109.25, "volume": 349487.0}, {"date": "2026-01-21", "close": 111.45, "volume": 555662.0}, {"date": "2026-01-22", "close": 114.21, "volume": 375949.0}, {"date": "2026-01-23", "close": 110.97, "volume": 237773.0}, {"date": "2026-01-26", "close": 112.76, "volume": 280113.0}, {"date": "2026-01-27", "close": 111.04, "volume": 302934.0}, {"date": "2026-01-28", "close": 113.35, "volume": 352649.0}, {"date": "2026-01-29", "close": 112.78, "volume": 265573.0}, {"date": "2026-01-30", "close": 109.88, "volume": 466345.0}, {"date": "2026-02-02", "close": 114.2, "volume": 486364.0}, {"date": "2026-02-03", "close": 117.56, "volume": 438455.0}, {"date": "2026-02-04", "close": 114.77, "volume": 572380.0}, {"date": "2026-02-05", "close": 127.65, "volume": 1690709.0}, {"date": "2026-02-06", "close": 127.05, "volume": 990074.0}, {"date": "2026-02-09", "close": 126.64, "volume": 709958.0}, {"date": "2026-02-10", "close": 127.68, "volume": 403284.0}, {"date": "2026-02-11", "close": 134.21, "volume": 820684.0}, {"date": "2026-02-12", "close": 134.77, "volume": 1297256.0}, {"date": "2026-02-13", "close": 133.93, "volume": 859907.0}, {"date": "2026-02-17", "close": 135.17, "volume": 620457.0}, {"date": "2026-02-18", "close": 130.48, "volume": 688746.0}, {"date": "2026-02-19", "close": 131.21, "volume": 423661.0}, {"date": "2026-02-20", "close": 131.9, "volume": 381472.0}, {"date": "2026-02-23", "close": 130.53, "volume": 418492.0}, {"date": "2026-02-24", "close": 138.88, "volume": 616789.0}, {"date": "2026-02-25", "close": 136.5, "volume": 305265.0}, {"date": "2026-02-26", "close": 135.63, "volume": 616620.0}, {"date": "2026-02-27", "close": 134.37, "volume": 439032.0}, {"date": "2026-03-02", "close": 136.66, "volume": 447347.0}, {"date": "2026-03-03", "close": 135.25, "volume": 455639.0}, {"date": "2026-03-04", "close": 136.0, "volume": 614234.0}, {"date": "2026-03-05", "close": 125.63, "volume": 743603.0}, {"date": "2026-03-06", "close": 118.09, "volume": 485897.0}, {"date": "2026-03-09", "close": 123.47, "volume": 705255.0}, {"date": "2026-03-10", "close": 122.52, "volume": 515012.0}, {"date": "2026-03-11", "close": 121.195, "volume": 509710.0}, {"date": "2026-03-12", "close": 116.42, "volume": 443752.0}, {"date": "2026-03-13", "close": 113.97, "volume": 333307.0}, {"date": "2026-03-16", "close": 118.64, "volume": 537375.0}, {"date": "2026-03-17", "close": 117.52, "volume": 491435.0}, {"date": "2026-03-18", "close": 117.38, "volume": 505399.0}, {"date": "2026-03-19", "close": 113.24, "volume": 575277.0}, {"date": "2026-03-20", "close": 104.92, "volume": 966622.0}, {"date": "2026-03-23", "close": 112.22, "volume": 948688.0}, {"date": "2026-03-24", "close": 110.29, "volume": 560833.0}, {"date": "2026-03-25", "close": 112.06, "volume": 425274.0}, {"date": "2026-03-26", "close": 109.71, "volume": 506841.0}, {"date": "2026-03-27", "close": 109.04, "volume": 555311.0}, {"date": "2026-03-30", "close": 105.96, "volume": 495573.0}, {"date": "2026-03-31", "close": 111.12, "volume": 546077.0}, {"date": "2026-04-01", "close": 112.9, "volume": 379587.0}, {"date": "2026-04-02", "close": 105.89, "volume": 896746.0}, {"date": "2026-04-06", "close": 108.88, "volume": 476204.0}, {"date": "2026-04-07", "close": 106.72, "volume": 561366.0}, {"date": "2026-04-08", "close": 114.98, "volume": 465928.0}, {"date": "2026-04-09", "close": 117.69, "volume": 337173.0}, {"date": "2026-04-10", "close": 118.86, "volume": 247450.0}, {"date": "2026-04-13", "close": 115.74, "volume": 463382.0}, {"date": "2026-04-14", "close": 114.91, "volume": 411219.0}, {"date": "2026-04-15", "close": 111.7, "volume": 420085.0}, {"date": "2026-04-16", "close": 112.15, "volume": 375459.0}, {"date": "2026-04-17", "close": 125.64, "volume": 1034009.0}, {"date": "2026-04-20", "close": 127.55, "volume": 475611.0}, {"date": "2026-04-21", "close": 123.25, "volume": 559576.0}, {"date": "2026-04-22", "close": 121.01, "volume": 395941.0}, {"date": "2026-04-23", "close": 121.73, "volume": 319759.0}, {"date": "2026-04-24", "close": 120.17, "volume": 369183.0}, {"date": "2026-04-27", "close": 120.79, "volume": 324033.0}, {"date": "2026-04-28", "close": 117.08, "volume": 312440.0}, {"date": "2026-04-29", "close": 115.35, "volume": 251886.0}, {"date": "2026-04-30", "close": 123.66, "volume": 361123.0}, {"date": "2026-05-01", "close": 126.53, "volume": 490692.0}, {"date": "2026-05-04", "close": 125.21, "volume": 422522.0}, {"date": "2026-05-05", "close": 131.62, "volume": 701967.0}, {"date": "2026-05-06", "close": 134.95, "volume": 536014.0}, {"date": "2026-05-07", "close": 131.36, "volume": 985167.0}, {"date": "2026-05-08", "close": 140.48, "volume": 1647236.0}, {"date": "2026-05-11", "close": 135.45, "volume": 800851.0}, {"date": "2026-05-12", "close": 126.87, "volume": 702723.0}, {"date": "2026-05-13", "close": 126.87, "volume": 494971.0}, {"date": "2026-05-14", "close": 124.84, "volume": 428159.0}, {"date": "2026-05-15", "close": 118.05, "volume": 481524.0}, {"date": "2026-05-18", "close": 114.95, "volume": 568566.0}, {"date": "2026-05-19", "close": 110.3, "volume": 451243.0}, {"date": "2026-05-20", "close": 112.52, "volume": 655044.0}, {"date": "2026-05-21", "close": 111.41, "volume": 574320.0}, {"date": "2026-05-22", "close": 112.86, "volume": 522787.0}, {"date": "2026-05-26", "close": 115.08, "volume": 445435.0}, {"date": "2026-05-27", "close": 116.29, "volume": 452283.0}, {"date": "2026-05-28", "close": 120.13, "volume": 521982.0}, {"date": "2026-05-29", "close": 116.47, "volume": 514376.0}, {"date": "2026-06-01", "close": 114.74, "volume": 594820.0}, {"date": "2026-06-02", "close": 111.43, "volume": 684901.0}, {"date": "2026-06-03", "close": 110.4, "volume": 461224.0}, {"date": "2026-06-04", "close": 112.93, "volume": 552334.0}, {"date": "2026-06-05", "close": 110.57, "volume": 438407.0}, {"date": "2026-06-08", "close": 106.37, "volume": 697929.0}, {"date": "2026-06-09", "close": 109.43, "volume": 762574.0}, {"date": "2026-06-10", "close": 104.26, "volume": 641131.0}, {"date": "2026-06-11", "close": 105.7, "volume": 740036.0}, {"date": "2026-06-12", "close": 113.87, "volume": 783389.0}, {"date": "2026-06-15", "close": 120.28, "volume": 971881.0}, {"date": "2026-06-16", "close": 122.01, "volume": 628218.0}, {"date": "2026-06-17", "close": 120.26, "volume": 541907.0}, {"date": "2026-06-18", "close": 122.78, "volume": 758287.0}, {"date": "2026-06-22", "close": 127.05, "volume": 527600.0}, {"date": "2026-06-23", "close": 123.05, "volume": 484940.0}, {"date": "2026-06-24", "close": 125.15, "volume": 660006.0}, {"date": "2026-06-25", "close": 125.8, "volume": 527654.0}, {"date": "2026-06-26", "close": 122.87, "volume": 1306435.0}, {"date": "2026-06-29", "close": 120.21, "volume": 506310.0}, {"date": "2026-06-30", "close": 118.77, "volume": 475866.0}, {"date": "2026-07-01", "close": 109.1, "volume": 1665725.0}, {"date": "2026-07-02", "close": 107.92, "volume": 753420.0}, {"date": "2026-07-06", "close": 108.09, "volume": 505828.0}, {"date": "2026-07-07", "close": 103.71, "volume": 595378.0}, {"date": "2026-07-08", "close": 101.9, "volume": 670247.0}, {"date": "2026-07-09", "close": 95.5, "volume": 1108956.0}, {"date": "2026-07-10", "close": 94.89, "volume": 1112105.0}, {"date": "2026-07-13", "close": 93.51, "volume": 497342.0}, {"date": "2026-07-14", "close": 97.35, "volume": 879396.0}, {"date": "2026-07-15", "close": 103.86, "volume": 1287801.0}, {"date": "2026-07-16", "close": 102.41, "volume": 573524.0}, {"date": "2026-07-17", "close": 104.47, "volume": 2649789.0}, {"date": "2026-07-20", "close": 102.45, "volume": 1748650.0}, {"date": "2026-07-21", "close": 103.21, "volume": 8955339.0}, {"date": "2026-07-22", "close": 104.24, "volume": 908116.0}, {"date": "2026-07-23", "close": 104.04, "volume": 814716.0}, {"date": "2026-07-24", "close": 103.29, "volume": 599965.0}, {"date": "2026-07-27", "close": 105.05, "volume": 540942.0}, {"date": "2026-07-28", "close": 106.66, "volume": 639217.0}, {"date": "2026-07-29", "close": 104.03, "volume": 863931.0}, {"date": "2026-07-30", "close": 101.69, "volume": 745449.0}, {"date": "2026-07-31", "close": 103.35, "volume": 611980.0}, {"date": "2026-08-03", "close": 108.12, "volume": 581857.0}, {"date": "2026-08-04", "close": 106.71, "volume": 1105857.0}, {"date": "2026-08-05", "close": 105.07, "volume": 621008.0}, {"date": "2026-08-06", "close": 100.16, "volume": 1364756.0}, {"date": "2026-08-07", "close": 119.74, "volume": 1971113.0}], "refreshing": true}