{"ticker": "ACNB", "overview": {"cik": "715579", "ticker": "ACNB", "name": "ACNB CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054805", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005759", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054143", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050410", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049299", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043853", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043852", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043851", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043850", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043849", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043847", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043846", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043845", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043844", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043842", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043841", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038012", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038011", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "FORM S-8", "accession": "0001104659-26-057696", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031924", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-030938", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-000738", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001628280-26-028132", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001628280-26-026708", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-30", "title": "Form ARS", "accession": "0001104659-26-036588", "price_sensitive": false}]}, "description": "ACNB CORP trades as ACNB on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 303 insider filings for the company, from December 2021 to August 2026. Across those, 12 insiders disclosed 55 open-market purchases totalling $886.59K against 9 sales totalling $1.38M. The most recent filing on record is dated 7 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 55, "buy_sum": 886589.1285755, "sell_n": 9, "sell_sum": 1378591.57154668, "net": -492002.4429711801, "insiders": 12, "first_date": "2021-12-15", "last_date": "2026-08-07"}, "metrics": {"ticker": "ACNB", "has_prices": true, "as_of": "2026-08-07", "last": 64.38, "prev_close": 65.01, "change": -0.6300000000000097, "change_pct": -0.00969081679741593, "session_volume": 44602.0, "vwap_5": 64.91180129499801, "vwap_20": 62.72813330368821, "vwap_60": 59.1437128965931, "vwap_250": 52.73576318956669, "high_52w": 65.43, "low_52w": 45.29, "avg_volume_20": 74436.05, "sessions": 400, "market_cap": {"value": 654740093.4, "shares": 10169930.0, "as_of": "2026-07-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001628280-26-054805", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Donald Arthur Seibel Jr", "who_key": "Seibel Donald Arthur Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 96524.99999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $97K of ACNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1710898/000162828026054805/0001628280-26-054805-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126222}, {"id": "0001628280-26-043841", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Alan J. Stock", "who_key": "Stock Alan J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13750.001897999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026043841/0001628280-26-043841-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202542}, {"id": "0001628280-26-043842", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Eugene J. Draganosky", "who_key": "Draganosky Eugene J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10299.998586, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026043842/0001628280-26-043842-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202542}, {"id": "0001628280-26-043844", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Kimberly S. Chaney", "who_key": "Chaney Kimberly S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10299.998586, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026043844/0001628280-26-043844-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202542}, {"id": "0001628280-26-043845", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Alexandra C. Chiaruttini", "who_key": "Chiaruttini Alexandra C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13750.001897999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026043845/0001628280-26-043845-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202542}, {"id": "0001628280-26-043846", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "John M. Polli", "who_key": "Polli John M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13750.001897999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026043846/0001628280-26-043846-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202542}, {"id": "0001628280-26-043847", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "James J. Lott", "who_key": "Lott James J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10299.998586, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026043847/0001628280-26-043847-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202542}, {"id": "0001628280-26-043849", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Todd L. Herring", "who_key": "Herring Todd L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13750.001897999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026043849/0001628280-26-043849-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202542}, {"id": "0001628280-26-043850", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Donna M. Newell", "who_key": "Newell Donna M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13750.001897999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026043850/0001628280-26-043850-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202542}, {"id": "0001628280-26-043851", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Frank Elsner III", "who_key": "ELSNER FRANK III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10549.998826, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026043851/0001628280-26-043851-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202542}, {"id": "0001628280-26-043852", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Donald Arthur Seibel Jr", "who_key": "Seibel Donald Arthur Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13750.001897999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026043852/0001628280-26-043852-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202542}, {"id": "0001628280-26-043853", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Elizabeth F. Carson", "who_key": "Carson Elizabeth F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10299.998586, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026043853/0001628280-26-043853-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202542}, {"id": "0001628280-26-038011", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Scott L. Kelley", "who_key": "Kelley Scott L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026038011/0001628280-26-038011-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231342}, {"id": "0001628280-26-038012", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Daniel W. Potts", "who_key": "Potts Daniel W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026038012/0001628280-26-038012-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231342}, {"id": "13DG-0000315066-26-000738", "src": "13DG", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "ACNB Corp", "who_key": "ACNB CORP", "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": "State Commercial Banks", "country": "United States", "headline": "ACNB CORP adjusts its stake in ACNB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/0000315066-26-000738-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "13DG-0000102909-26-000507", "src": "13DG", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "ACNB Corp", "who_key": "ACNB CORP", "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": "State Commercial Banks", "country": "United States", "headline": "ACNB CORP adjusts its stake in ACNB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/0000102909-26-000507-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319182}, {"id": "0001628280-26-018484", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "James Helt", "who_key": "HELT JAMES", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 427945.8221720001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026018484/0001628280-26-018484-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337902}, {"id": "0001628280-26-018485", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Jason H. Weber", "who_key": "Weber Jason H", "role": "EVP, Treasurer & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 175082.55074200002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026018485/0001628280-26-018485-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337902}, {"id": "0001628280-26-018486", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Laurie A. Laub", "who_key": "Laub Laurie A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 169500.7732, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026018486/0001628280-26-018486-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337902}, {"id": "0001628280-26-018487", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Douglas A. Seibel", "who_key": "Seibel Douglas A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 159190.62196400002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026018487/0001628280-26-018487-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337902}, {"id": "0001628280-26-018488", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Andrew A. Bradley", "who_key": "Bradley Andrew A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 86525.88197, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026018488/0001628280-26-018488-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337902}, {"id": "0001628280-26-018489", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Alan J. Stock", "who_key": "Stock Alan J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13749.998570000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026018489/0001628280-26-018489-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337902}, {"id": "0001628280-26-018490", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Kevin J. Hayes", "who_key": "Hayes Kevin J", "role": "SVP/Secretary & Gen. Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 87574.152336, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026018490/0001628280-26-018490-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337902}, {"id": "0001628280-26-018491", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Elizabeth F. Carson", "who_key": "Carson Elizabeth F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10299.999182000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026018491/0001628280-26-018491-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337902}, {"id": "0001628280-26-018493", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Alexandra C. Chiaruttini", "who_key": "Chiaruttini Alexandra C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13749.998570000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026018493/0001628280-26-018493-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337902}, {"id": "0001628280-26-018494", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "John M. Polli", "who_key": "Polli John M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13749.998570000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026018494/0001628280-26-018494-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337902}, {"id": "0001628280-26-018495", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Donna M. Newell", "who_key": "Newell Donna M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13749.998570000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026018495/0001628280-26-018495-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337902}, {"id": "0001628280-26-018497", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Todd L. Herring", "who_key": "Herring Todd L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13749.998570000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026018497/0001628280-26-018497-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337902}, {"id": "0001628280-26-018498", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Kimberly S. Chaney", "who_key": "Chaney Kimberly S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10299.999182000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026018498/0001628280-26-018498-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337902}, {"id": "0001628280-26-018499", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "James J. Lott", "who_key": "Lott James J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10299.999182000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ACNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026018499/0001628280-26-018499-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337902}], "recent_buys": [{"id": "0001628280-26-018502", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Frank Elsner III", "who_key": "ELSNER FRANK III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249.99955200000002, "score": 16.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $249 of ACNB", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026018502/0001628280-26-018502-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337902}, {"id": "0001628280-25-057560", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Frank Elsner III", "who_key": "ELSNER FRANK III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250.00057600000002, "score": 16.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $250 of ACNB", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828025057560/0001628280-25-057560-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464622}, {"id": "0001628280-25-053520", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Scott L. Kelley", "who_key": "Kelley Scott L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15840.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $16K of ACNB", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828025053520/0001628280-25-053520-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500622}, {"id": "0001271480-25-000003", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Frank Elsner III", "who_key": "ELSNER FRANK III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 258.48978, "score": 16.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying ACNB", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000127148025000003/0001271480-25-000003-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595662}, {"id": "0001399227-25-000003", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "James J. Lott", "who_key": "Lott James J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11249.99884, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into ACNB", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000139922725000003/0001399227-25-000003-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595662}, {"id": "0000715579-25-000087", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Frank Elsner III", "who_key": "ELSNER FRANK III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249.9971055, "score": 16.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying ACNB", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557925000087/0000715579-25-000087-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731022}, {"id": "0000715579-25-000056", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Frank Elsner III", "who_key": "ELSNER FRANK III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 252.875575, "score": 16.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying ACNB", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557925000056/0000715579-25-000056-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862062}, {"id": "0000715579-24-000133", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "James Helt", "who_key": "HELT JAMES", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2499.998085, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying ACNB", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557924000133/0000715579-24-000133-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993102}, {"id": "0000715579-24-000124", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Frank Elsner III", "who_key": "ELSNER FRANK III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250.001175, "score": 16.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying ACNB", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557924000124/0000715579-24-000124-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993102}, {"id": "0000715579-24-000102", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "James Helt", "who_key": "HELT JAMES", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2500.0010024999997, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying ACNB", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557924000102/0000715579-24-000102-index.htm", "trade_date": "2024-09-13", "timestamp": "2024-09-13", "mins": 1124142}, {"id": "0000715579-24-000094", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "Frank Elsner III", "who_key": "ELSNER FRANK III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249.9979955, "score": 16.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into ACNB", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557924000094/0000715579-24-000094-index.htm", "trade_date": "2024-09-13", "timestamp": "2024-09-13", "mins": 1124142}, {"id": "0000715579-24-000077", "src": "INSIDERS", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "James Helt", "who_key": "HELT JAMES", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2500.0013525, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying ACNB", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557924000077/0000715579-24-000077-index.htm", "trade_date": "2024-06-14", "timestamp": "2024-06-14", "mins": 1255182}], "institutional": [{"id": "13DG-0000315066-26-000738", "src": "13DG", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "ACNB Corp", "who_key": "ACNB CORP", "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": "State Commercial Banks", "country": "United States", "headline": "ACNB CORP adjusts its stake in ACNB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/0000315066-26-000738-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "13DG-0000102909-26-000507", "src": "13DG", "ticker": "ACNB", "cik": "715579", "company": "ACNB CORP", "company_raw": "ACNB CORP", "who": "ACNB Corp", "who_key": "ACNB CORP", "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": "State Commercial Banks", "country": "United States", "headline": "ACNB CORP adjusts its stake in ACNB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/715579/0000102909-26-000507-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319182}], "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": "ACNB Corporation - Common Stock", "new_value": "ACNB CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000715579", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000715579", "applied": 1, "detected_at": "2026-09-10T03:13:22.544843"}]}, "key_people": [{"who": "Donald Arthur Seibel Jr", "who_key": "Seibel Donald Arthur Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 815167.3200000001, "net": -815167.3200000001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 96524.99999999999, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710898/000162828026054805/0001628280-26-054805-index.htm"}, {"action": "SELL", "amount": 255000.0, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828025056690/0001628280-25-056690-index.htm"}, {"action": "SELL", "amount": 463642.32000000007, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557922000104/0000715579-22-000104-index.htm"}], "latest": {"action": "SELL", "amount": 96524.99999999999, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710898/000162828026054805/0001628280-26-054805-index.htm"}}, {"who": "Brett D. Fulk", "who_key": "FULK BRETT D", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 80816.865, "sold": 330238.62654668, "net": -249421.76154668, "trades": 5, "top_score": 40.7, "lean": "selling", "history": [{"action": "SELL", "amount": 72104.11662042, "date": "2026-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026003626/0001628280-26-003626-index.htm"}, {"action": "SELL", "amount": 144956.77737138, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828025057561/0001628280-25-057561-index.htm"}, {"action": "SELL", "amount": 113177.73255488, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557924000091/0000715579-24-000091-index.htm"}, {"action": "BUY", "amount": 51174.8, "date": "2023-05-04", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557923000042/0000715579-23-000042-index.htm"}, {"action": "BUY", "amount": 29642.065, "date": "2023-05-02", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557923000040/0000715579-23-000040-index.htm"}], "latest": {"action": "SELL", "amount": 72104.11662042, "date": "2026-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026003626/0001628280-26-003626-index.htm"}}, {"who": "Alan J. Stock", "who_key": "Stock Alan J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 316896.56, "sold": 0, "net": 316896.56, "trades": 5, "top_score": 43.6, "lean": "buying", "history": [{"action": "BUY", "amount": 27327.0, "date": "2023-05-25", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557923000049/0000715579-23-000049-index.htm"}, {"action": "BUY", "amount": 75175.8, "date": "2023-05-22", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557923000048/0000715579-23-000048-index.htm"}, {"action": "BUY", "amount": 44858.89, "date": "2023-05-19", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557923000047/0000715579-23-000047-index.htm"}, {"action": "BUY", "amount": 2784.87, "date": "2023-05-18", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557923000046/0000715579-23-000046-index.htm"}, {"action": "BUY", "amount": 166750.0, "date": "2022-03-16", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557922000028/0000715579-22-000028-index.htm"}], "latest": {"action": "BUY", "amount": 27327.0, "date": "2023-05-25", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557923000049/0000715579-23-000049-index.htm"}}, {"who": "David L. Sites", "who_key": "Sites David L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 210200.0, "sold": 0, "net": 210200.0, "trades": 2, "top_score": 40.9, "lean": "buying", "history": [{"action": "BUY", "amount": 90350.0, "date": "2022-06-29", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557922000055/0000715579-22-000055-index.htm"}, {"action": "BUY", "amount": 119850.0, "date": "2022-06-29", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557922000058/0000715579-22-000058-index.htm"}], "latest": {"action": "BUY", "amount": 90350.0, "date": "2022-06-29", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557922000055/0000715579-22-000055-index.htm"}}, {"who": "Lynda L. Glass", "who_key": "GLASS LYNDA L", "role": "EVP, Secretary & CGO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 174534.0, "net": -174534.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 174534.0, "date": "2022-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557922000041/0000715579-22-000041-index.htm"}], "latest": {"action": "SELL", "amount": 174534.0, "date": "2022-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557922000041/0000715579-22-000041-index.htm"}}, {"who": "Scott L. Kelley", "who_key": "Kelley Scott L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 114440.0, "sold": 0, "net": 114440.0, "trades": 6, "top_score": 34.1, "lean": "buying", "history": [{"action": "BUY", "amount": 15840.0, "date": "2025-11-20", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828025053520/0001628280-25-053520-index.htm"}, {"action": "BUY", "amount": 16024.999999999998, "date": "2023-09-07", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557923000071/0000715579-23-000071-index.htm"}, {"action": "BUY", "amount": 16325.0, "date": "2023-08-21", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557923000070/0000715579-23-000070-index.htm"}, {"action": "BUY", "amount": 29300.0, "date": "2022-06-30", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557922000057/0000715579-22-000057-index.htm"}, {"action": "BUY", "amount": 32900.0, "date": "2022-03-16", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557922000020/0000715579-22-000020-index.htm"}, {"action": "BUY", "amount": 4050.0, "date": "2022-02-17", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557922000014/0000715579-22-000014-index.htm"}], "latest": {"action": "BUY", "amount": 15840.0, "date": "2025-11-20", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828025053520/0001628280-25-053520-index.htm"}}, {"who": "Frank Elsner III", "who_key": "ELSNER FRANK III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 71585.136728, "sold": 0, "net": 71585.136728, "trades": 19, "top_score": 34.0, "lean": "buying", "history": [{"action": "BUY", "amount": 249.99955200000002, "date": "2026-03-13", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026018502/0001628280-26-018502-index.htm"}, {"action": "BUY", "amount": 250.00057600000002, "date": "2025-12-15", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828025057560/0001628280-25-057560-index.htm"}, {"action": "BUY", "amount": 258.48978, "date": "2025-09-15", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000127148025000003/0001271480-25-000003-index.htm"}, {"action": "BUY", "amount": 249.9971055, "date": "2025-06-13", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557925000087/0000715579-25-000087-index.htm"}, {"action": "BUY", "amount": 252.875575, "date": "2025-03-14", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557925000056/0000715579-25-000056-index.htm"}, {"action": "BUY", "amount": 250.001175, "date": "2024-12-13", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557924000124/0000715579-24-000124-index.htm"}, {"action": "BUY", "amount": 249.9979955, "date": "2024-09-13", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557924000094/0000715579-24-000094-index.htm"}, {"action": "BUY", "amount": 249.9985995, "date": "2024-06-14", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557924000075/0000715579-24-000075-index.htm"}, {"action": "BUY", "amount": 880.1089920000001, "date": "2024-03-15", "score": 18.3, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557924000039/0000715579-24-000039-index.htm"}, {"action": "BUY", "amount": 874.5383230000001, "date": "2023-12-15", "score": 18.3, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557923000105/0000715579-23-000105-index.htm"}, {"action": "BUY", "amount": 825.9112000000001, "date": "2023-09-15", "score": 18.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557923000075/0000715579-23-000075-index.htm"}, {"action": "BUY", "amount": 819.0391875, "date": "2023-06-15", "score": 18.1, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557923000054/0000715579-23-000054-index.htm"}, {"action": "BUY", "amount": 811.9207915000001, "date": "2023-03-15", "score": 18.1, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557923000017/0000715579-23-000017-index.htm"}, {"action": "BUY", "amount": 805.9603115, "date": "2022-12-15", "score": 18.1, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557922000111/0000715579-22-000111-index.htm"}, {"action": "BUY", "amount": 249.999365, "date": "2022-09-15", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557922000079/0000715579-22-000079-index.htm"}, {"action": "BUY", "amount": 249.998833, "date": "2022-06-15", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557922000044/0000715579-22-000044-index.htm"}, {"action": "BUY", "amount": 31380.0, "date": "2022-06-14", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557922000042/0000715579-22-000042-index.htm"}, {"action": "BUY", "amount": 249.99936600000004, "date": "2022-03-15", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557922000030/0000715579-22-000030-index.htm"}, {"action": "BUY", "amount": 32426.3, "date": "2022-02-14", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557922000013/0000715579-22-000013-index.htm"}], "latest": {"action": "BUY", "amount": 249.99955200000002, "date": "2026-03-13", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000162828026018502/0001628280-26-018502-index.htm"}}, {"who": "James Helt", "who_key": "HELT JAMES", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 43682.332036, "sold": 0, "net": 43682.332036, "trades": 13, "top_score": 36.1, "lean": "buying", "history": [{"action": "BUY", "amount": 2499.998085, "date": "2024-12-13", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557924000133/0000715579-24-000133-index.htm"}, {"action": "BUY", "amount": 2500.0010024999997, "date": "2024-09-13", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557924000102/0000715579-24-000102-index.htm"}, {"action": "BUY", "amount": 2500.0013525, "date": "2024-06-14", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557924000077/0000715579-24-000077-index.htm"}, {"action": "BUY", "amount": 3185.939232, "date": "2024-03-15", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557924000044/0000715579-24-000044-index.htm"}, {"action": "BUY", "amount": 3165.75214, "date": "2023-12-15", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557923000104/0000715579-23-000104-index.htm"}, {"action": "BUY", "amount": 3095.1810000000005, "date": "2023-09-15", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557923000083/0000715579-23-000083-index.htm"}, {"action": "BUY", "amount": 7200.9799875, "date": "2023-06-15", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557923000062/0000715579-23-000062-index.htm"}, {"action": "BUY", "amount": 3042.7409934999996, "date": "2023-03-15", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557923000025/0000715579-23-000025-index.htm"}, {"action": "BUY", "amount": 6491.7384195, "date": "2022-12-15", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557922000120/0000715579-22-000120-index.htm"}, {"action": "BUY", "amount": 2500.000195, "date": "2022-09-15", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557922000087/0000715579-22-000087-index.htm"}, {"action": "BUY", "amount": 2499.9983995, "date": "2022-06-15", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557922000053/0000715579-22-000053-index.htm"}, {"action": "BUY", "amount": 2500.0002080000004, "date": "2022-03-15", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557922000032/0000715579-22-000032-index.htm"}, {"action": "BUY", "amount": 2500.001021, "date": "2021-12-15", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557921000089/0000715579-21-000089-index.htm"}], "latest": {"action": "BUY", "amount": 2499.998085, "date": "2024-12-13", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/715579/000071557924000133/0000715579-24-000133-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -96524.99999999999}], "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054805", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005759", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054143", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050410", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049299", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043853", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043852", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043851", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043850", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043849", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043847", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043846", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043845", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043844", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043842", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043841", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038012", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038011", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "FORM S-8", "accession": "0001104659-26-057696", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031924", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-030938", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-000738", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001628280-26-028132", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001628280-26-026708", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-30", "title": "Form ARS", "accession": "0001104659-26-036588", "price_sensitive": false}], "performance": {"ticker": "ACNB", "has_prices": true, "summary": {"n": 55, "avg": 0.8727794173286069, "win_rate": 1.0, "best": 1.3470652570178636, "worst": 0.22372172590762204, "as_of": "2026-08-07"}, "buys": [{"who": "ELSNER FRANK III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249.99955200000002, "date": "2026-03-13", "score": 16.2, "ref_price": 46.48, "return": 0.3851118760757315}, {"who": "ELSNER FRANK III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250.00057600000002, "date": "2025-12-15", "score": 16.2, "ref_price": 52.61, "return": 0.22372172590762204}, {"who": "Kelley Scott L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15840.0, "date": "2025-11-20", "score": 29.9, "ref_price": 47.19, "return": 0.36427209154481877}, {"who": "ELSNER FRANK III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 258.48978, "date": "2025-09-15", "score": 16.2, "ref_price": 44.77, "return": 0.43801652892561965}, {"who": "Lott James J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11249.99884, "date": "2025-09-15", "score": 28.3, "ref_price": 44.77, "return": 0.43801652892561965}, {"who": "ELSNER FRANK III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249.9971055, "date": "2025-06-13", "score": 16.2, "ref_price": 41.11, "return": 0.5660423254682558}, {"who": "ELSNER FRANK III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 252.875575, "date": "2025-03-14", "score": 16.2, "ref_price": 41.3, "return": 0.5588377723970944}, {"who": "HELT JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 2499.998085, "date": "2024-12-13", "score": 31.6, "ref_price": 45.71, "return": 0.408444541675782}, {"who": "ELSNER FRANK III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250.001175, "date": "2024-12-13", "score": 16.2, "ref_price": 45.71, "return": 0.408444541675782}, {"who": "HELT JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 2500.0010024999997, "date": "2024-09-13", "score": 31.6, "ref_price": 42.18, "return": 0.5263157894736841}, {"who": "ELSNER FRANK III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249.9979955, "date": "2024-09-13", "score": 16.2, "ref_price": 42.18, "return": 0.5263157894736841}, {"who": "HELT JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 2500.0013525, "date": "2024-06-14", "score": 31.6, "ref_price": 31.07, "return": 1.0720952687479883}, {"who": "ELSNER FRANK III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249.9985995, "date": "2024-06-14", "score": 16.2, "ref_price": 31.07, "return": 1.0720952687479883}, {"who": "HELT JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 3185.939232, "date": "2024-03-15", "score": 32.5, "ref_price": 35.56, "return": 0.8104611923509559}, {"who": "ELSNER FRANK III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 880.1089920000001, "date": "2024-03-15", "score": 18.3, "ref_price": 35.56, "return": 0.8104611923509559}, {"who": "ELSNER FRANK III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 874.5383230000001, "date": "2023-12-15", "score": 18.3, "ref_price": 47.59, "return": 0.3528052111788189}, {"who": "HELT JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 3165.75214, "date": "2023-12-15", "score": 32.5, "ref_price": 47.59, "return": 0.3528052111788189}, {"who": "HELT JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 3095.1810000000005, "date": "2023-09-15", "score": 32.4, "ref_price": 33.22, "return": 0.937989163154726}, {"who": "ELSNER FRANK III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 825.9112000000001, "date": "2023-09-15", "score": 18.2, "ref_price": 33.22, "return": 0.937989163154726}, {"who": "Kelley Scott L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16024.999999999998, "date": "2023-09-07", "score": 30.1, "ref_price": 31.4, "return": 1.0503184713375795}, {"who": "Kelley Scott L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16325.0, "date": "2023-08-21", "score": 30.2, "ref_price": 32.69, "return": 0.9694096053839094}, {"who": "HELT JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 7200.9799875, "date": "2023-06-15", "score": 36.1, "ref_price": 33.3, "return": 0.9333333333333333}, {"who": "ELSNER FRANK III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 819.0391875, "date": "2023-06-15", "score": 18.1, "ref_price": 33.3, "return": 0.9333333333333333}, {"who": "Stock Alan J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27327.0, "date": "2023-05-25", "score": 32.5, "ref_price": 30.77, "return": 1.0922976925576862}, {"who": "Stock Alan J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75175.8, "date": "2023-05-22", "score": 37.8, "ref_price": 29.98, "return": 1.1474316210807203}, {"who": "Stock Alan J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44858.89, "date": "2023-05-19", "score": 35.1, "ref_price": 29.7, "return": 1.1676767676767674}, {"who": "Stock Alan J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2784.87, "date": "2023-05-18", "score": 22.0, "ref_price": 28.83, "return": 1.2330905306971904}, {"who": "FULK BRETT D", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 51174.8, "date": "2023-05-04", "score": 40.7, "ref_price": 27.43, "return": 1.3470652570178636}, {"who": "FULK BRETT D", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29642.065, "date": "2023-05-02", "score": 32.7, "ref_price": 28.78, "return": 1.2369701181375954}, {"who": "Stone Thomas R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1341.4608544999999, "date": "2023-03-15", "score": 14.5, "ref_price": 32.0, "return": 1.0118749999999999}, {"who": "HELT JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 3042.7409934999996, "date": "2023-03-15", "score": 32.4, "ref_price": 32.0, "return": 1.0118749999999999}, {"who": "ELSNER FRANK III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 811.9207915000001, "date": "2023-03-15", "score": 18.1, "ref_price": 32.0, "return": 1.0118749999999999}, {"who": "Stone Thomas R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2903.6813115000004, "date": "2022-12-15", "score": 17.3, "ref_price": 37.65, "return": 0.7099601593625497}, {"who": "HELT JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 6491.7384195, "date": "2022-12-15", "score": 35.6, "ref_price": 37.65, "return": 0.7099601593625497}, {"who": "ELSNER FRANK III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 805.9603115, "date": "2022-12-15", "score": 18.1, "ref_price": 37.65, "return": 0.7099601593625497}, {"who": "Stone Thomas R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1000.0007325, "date": "2022-09-15", "score": 13.7, "ref_price": 32.88, "return": 0.9580291970802917}, {"who": "HELT JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 2500.000195, "date": "2022-09-15", "score": 31.6, "ref_price": 32.88, "return": 0.9580291970802917}, {"who": "ELSNER FRANK III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249.999365, "date": "2022-09-15", "score": 16.2, "ref_price": 32.88, "return": 0.9580291970802917}, {"who": "Kelley Scott L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29300.0, "date": "2022-06-30", "score": 33.5, "ref_price": 29.69, "return": 1.1684068710003366}, {"who": "Lott James J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29473.094999999998, "date": "2022-06-30", "score": 33.8, "ref_price": 29.69, "return": 1.1684068710003366}, {"who": "Sites David L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 119850.0, "date": "2022-06-29", "score": 40.9, "ref_price": 29.55, "return": 1.178680203045685}, {"who": "Sites David L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90350.0, "date": "2022-06-29", "score": 39.4, "ref_price": 29.55, "return": 1.178680203045685}, {"who": "Stone Thomas R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 999.9986885, "date": "2022-06-15", "score": 13.7, "ref_price": 33.47, "return": 0.9235135942635195}, {"who": "HELT JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 2499.9983995, "date": "2022-06-15", "score": 31.6, "ref_price": 33.47, "return": 0.9235135942635195}, {"who": "ELSNER FRANK III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249.998833, "date": "2022-06-15", "score": 16.2, "ref_price": 33.47, "return": 0.9235135942635195}, {"who": "ELSNER FRANK III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31380.0, "date": "2022-06-14", "score": 33.7, "ref_price": 31.8, "return": 1.0245283018867923}, {"who": "Stock Alan J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 166750.0, "date": "2022-03-16", "score": 43.6, "ref_price": 33.3, "return": 0.9333333333333333}, {"who": "Kelley Scott L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32900.0, "date": "2022-03-16", "score": 34.1, "ref_price": 33.3, "return": 0.9333333333333333}, {"who": "Stone Thomas R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1000.0007380000001, "date": "2022-03-15", "score": 13.7, "ref_price": 32.6, "return": 0.974846625766871}, {"who": "HELT JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 2500.0002080000004, "date": "2022-03-15", "score": 31.6, "ref_price": 32.6, "return": 0.974846625766871}, {"who": "ELSNER FRANK III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249.99936600000004, "date": "2022-03-15", "score": 16.2, "ref_price": 32.6, "return": 0.974846625766871}, {"who": "Kelley Scott L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4050.0, "date": "2022-02-17", "score": 23.5, "ref_price": 32.35, "return": 0.9901081916537865}, {"who": "ELSNER FRANK III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32426.3, "date": "2022-02-14", "score": 34.0, "ref_price": 32.07, "return": 1.0074836295603367}, {"who": "Stone Thomas R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 999.9986465, "date": "2021-12-15", "score": 13.7, "ref_price": 29.37, "return": 1.1920326864147086}, {"who": "HELT JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 2500.001021, "date": "2021-12-15", "score": 31.6, "ref_price": 29.37, "return": 1.1920326864147086}]}, "price_series": [{"date": "2016-08-08", "close": 26.1, "volume": 18419.0}, {"date": "2016-08-09", "close": 26.17, "volume": 16374.0}, {"date": "2016-08-10", "close": 26.07, "volume": 9347.0}, {"date": "2016-08-11", "close": 26.68, "volume": 12261.0}, {"date": "2016-08-12", "close": 27.05, "volume": 10498.0}, {"date": "2016-08-15", "close": 27.3, "volume": 14895.0}, {"date": "2016-08-16", "close": 26.94, "volume": 7309.0}, {"date": "2016-08-17", "close": 27.11, "volume": 12810.0}, {"date": "2016-08-18", "close": 26.93, "volume": 8538.0}, {"date": "2016-08-19", "close": 27.18, "volume": 18937.0}, {"date": "2016-08-22", "close": 27.21, "volume": 5893.0}, {"date": "2016-08-23", "close": 27.3, "volume": 12003.0}, {"date": "2016-08-24", "close": 27.0, "volume": 18314.0}, {"date": "2016-08-25", "close": 27.2, "volume": 7164.0}, {"date": "2016-08-26", "close": 27.1, "volume": 3012.0}, {"date": "2016-08-29", "close": 26.88, "volume": 3475.0}, {"date": "2016-08-30", "close": 26.62, "volume": 4157.0}, {"date": "2016-08-31", "close": 27.2, "volume": 12763.0}, {"date": "2016-09-01", "close": 27.0, "volume": 6619.0}, {"date": "2016-09-02", "close": 27.48, "volume": 9955.0}, {"date": "2016-09-06", "close": 27.45, "volume": 5257.0}, {"date": "2016-09-07", "close": 27.01, "volume": 15742.0}, {"date": "2016-09-08", "close": 27.17, "volume": 2672.0}, {"date": "2016-09-09", "close": 26.66, "volume": 7766.0}, {"date": "2016-09-12", "close": 27.07, "volume": 11676.0}, {"date": "2016-09-13", "close": 26.86, "volume": 11069.0}, {"date": "2016-09-14", "close": 26.99, "volume": 6502.0}, {"date": "2016-09-15", "close": 27.13, "volume": 14665.0}, {"date": "2016-09-16", "close": 26.74, "volume": 34528.0}, {"date": "2016-09-19", "close": 26.77, "volume": 7536.0}, {"date": "2016-09-20", "close": 26.7, "volume": 2977.0}, {"date": "2016-09-21", "close": 26.66, "volume": 7923.0}, {"date": "2016-09-22", "close": 27.15, "volume": 4364.0}, {"date": "2016-09-23", "close": 26.9, "volume": 10072.0}, {"date": "2016-09-26", "close": 26.7, "volume": 3827.0}, {"date": "2016-09-27", "close": 26.66, "volume": 4977.0}, {"date": "2016-09-28", "close": 26.55, "volume": 3819.0}, {"date": "2016-09-29", "close": 26.38, "volume": 11563.0}, {"date": "2016-09-30", "close": 26.58, "volume": 7425.0}, {"date": "2016-10-03", "close": 26.29, "volume": 5280.0}, {"date": "2016-10-04", "close": 26.28, "volume": 2158.0}, {"date": "2016-10-05", "close": 26.62, "volume": 12079.0}, {"date": "2016-10-06", "close": 26.39, "volume": 1817.0}, {"date": "2016-10-07", "close": 26.23, "volume": 3126.0}, {"date": "2016-10-10", "close": 26.7, "volume": 2061.0}, {"date": "2016-10-11", "close": 26.16, "volume": 3547.0}, {"date": "2016-10-12", "close": 26.31, "volume": 11812.0}, {"date": "2016-10-13", "close": 25.91, "volume": 10068.0}, {"date": "2016-10-14", "close": 25.83, "volume": 3807.0}, {"date": "2016-10-17", "close": 25.75, "volume": 2169.0}, {"date": "2016-10-18", "close": 26.1, "volume": 2118.0}, {"date": "2016-10-19", "close": 26.15, "volume": 2346.0}, {"date": "2016-10-20", "close": 26.05, "volume": 4897.0}, {"date": "2016-10-21", "close": 26.0, "volume": 1620.0}, {"date": "2016-10-24", "close": 26.0, "volume": 1193.0}, {"date": "2016-10-25", "close": 26.55, "volume": 5419.0}, {"date": "2016-10-26", "close": 26.8, "volume": 7645.0}, {"date": "2016-10-27", "close": 26.7, "volume": 2354.0}, {"date": "2016-10-28", "close": 26.95, "volume": 1154.0}, {"date": "2016-10-31", "close": 26.9, "volume": 4971.0}, {"date": "2016-11-01", "close": 26.9, "volume": 3137.0}, {"date": "2016-11-02", "close": 26.8, "volume": 3635.0}, {"date": "2016-11-03", "close": 27.0, "volume": 2979.0}, {"date": "2016-11-04", "close": 26.9, "volume": 3820.0}, {"date": "2016-11-07", "close": 27.35, "volume": 5295.0}, {"date": "2016-11-08", "close": 27.6, "volume": 2994.0}, {"date": "2016-11-09", "close": 28.0, "volume": 18825.0}, {"date": "2016-11-10", "close": 29.0, "volume": 12672.0}, {"date": "2016-11-11", "close": 30.75, "volume": 32355.0}, {"date": "2016-11-14", "close": 30.25, "volume": 23659.0}, {"date": "2016-11-15", "close": 29.7, "volume": 9026.0}, {"date": "2016-11-16", "close": 29.25, "volume": 6783.0}, {"date": "2016-11-17", "close": 28.65, "volume": 4840.0}, {"date": "2016-11-18", "close": 30.1, "volume": 19731.0}, {"date": "2016-11-21", "close": 30.6, "volume": 9634.0}, {"date": "2016-11-22", "close": 31.3, "volume": 12887.0}, {"date": "2016-11-23", "close": 32.25, "volume": 4567.0}, {"date": "2016-11-25", "close": 31.9, "volume": 1808.0}, {"date": "2016-11-28", "close": 31.0, "volume": 22097.0}, {"date": "2016-11-29", "close": 31.45, "volume": 5708.0}, {"date": "2016-11-30", "close": 31.1, "volume": 15177.0}, {"date": "2016-12-01", "close": 30.95, "volume": 6105.0}, {"date": "2016-12-02", "close": 30.8, "volume": 2223.0}, {"date": "2016-12-05", "close": 30.8, "volume": 12637.0}, {"date": "2016-12-06", "close": 31.2, "volume": 8824.0}, {"date": "2016-12-07", "close": 31.15, "volume": 7178.0}, {"date": "2016-12-08", "close": 31.55, "volume": 17757.0}, {"date": "2016-12-09", "close": 32.1, "volume": 34645.0}, {"date": "2016-12-12", "close": 31.55, "volume": 9061.0}, {"date": "2016-12-13", "close": 31.8, "volume": 6365.0}, {"date": "2016-12-14", "close": 32.15, "volume": 7061.0}, {"date": "2016-12-15", "close": 31.9, "volume": 18020.0}, {"date": "2016-12-16", "close": 32.15, "volume": 23888.0}, {"date": "2016-12-19", "close": 32.3, "volume": 12368.0}, {"date": "2016-12-20", "close": 32.45, "volume": 13293.0}, {"date": "2016-12-21", "close": 32.5, "volume": 3807.0}, {"date": "2016-12-22", "close": 32.15, "volume": 10372.0}, {"date": "2016-12-23", "close": 32.0, "volume": 4401.0}, {"date": "2016-12-27", "close": 32.2, "volume": 7344.0}, {"date": "2016-12-28", "close": 31.9, "volume": 5201.0}, {"date": "2016-12-29", "close": 31.0, "volume": 12046.0}, {"date": "2016-12-30", "close": 31.25, "volume": 5679.0}, {"date": "2017-01-03", "close": 31.45, "volume": 4576.0}, {"date": "2017-01-04", "close": 31.3, "volume": 5330.0}, {"date": "2017-01-05", "close": 30.85, "volume": 7407.0}, {"date": "2017-01-06", "close": 30.95, "volume": 3531.0}, {"date": "2017-01-09", "close": 31.05, "volume": 5565.0}, {"date": "2017-01-10", "close": 30.75, "volume": 4788.0}, {"date": "2017-01-11", "close": 30.85, "volume": 3025.0}, {"date": "2017-01-12", "close": 30.15, "volume": 3793.0}, {"date": "2017-01-13", "close": 30.5, "volume": 9234.0}, {"date": "2017-01-17", "close": 29.55, "volume": 8402.0}, {"date": "2017-01-18", "close": 29.55, "volume": 2228.0}, {"date": "2017-01-19", "close": 29.75, "volume": 3329.0}, {"date": "2017-01-20", "close": 29.85, "volume": 6682.0}, {"date": "2017-01-23", "close": 29.8, "volume": 2939.0}, {"date": "2017-01-24", "close": 30.0, "volume": 2684.0}, {"date": "2017-01-25", "close": 30.45, "volume": 1189.0}, {"date": "2017-01-26", "close": 30.35, "volume": 1296.0}, {"date": "2017-01-27", "close": 29.85, "volume": 5659.0}, {"date": "2017-01-30", "close": 29.85, "volume": 6173.0}, {"date": "2017-01-31", "close": 30.0, "volume": 5055.0}, {"date": "2017-02-01", "close": 30.0, "volume": 1547.0}, {"date": "2017-02-02", "close": 30.3, "volume": 2696.0}, {"date": "2017-02-03", "close": 29.9, "volume": 3896.0}, {"date": "2017-02-06", "close": 29.2, "volume": 10191.0}, {"date": "2017-02-07", "close": 28.45, "volume": 2723.0}, {"date": "2017-02-08", "close": 28.6, "volume": 4933.0}, {"date": "2017-02-09", "close": 29.05, "volume": 3178.0}, {"date": "2017-02-10", "close": 29.65, "volume": 7010.0}, {"date": "2017-02-13", "close": 29.5, "volume": 3400.0}, {"date": "2017-02-14", "close": 29.55, "volume": 12900.0}, {"date": "2017-02-15", "close": 29.5, "volume": 4763.0}, {"date": "2017-02-16", "close": 29.3, "volume": 4790.0}, {"date": "2017-02-17", "close": 29.45, "volume": 7120.0}, {"date": "2017-02-21", "close": 29.5, "volume": 3510.0}, {"date": "2017-02-22", "close": 29.35, "volume": 6028.0}, {"date": "2017-02-23", "close": 29.45, "volume": 4092.0}, {"date": "2017-02-24", "close": 29.4, "volume": 3240.0}, {"date": "2017-02-27", "close": 29.25, "volume": 6235.0}, {"date": "2017-02-28", "close": 29.0, "volume": 8481.0}, {"date": "2017-03-01", "close": 29.45, "volume": 5979.0}, {"date": "2017-03-02", "close": 29.5, "volume": 7968.0}, {"date": "2017-03-03", "close": 29.7, "volume": 3675.0}, {"date": "2017-03-06", "close": 29.85, "volume": 11090.0}, {"date": "2017-03-07", "close": 29.85, "volume": 9167.0}, {"date": "2017-03-08", "close": 29.9, "volume": 12399.0}, {"date": "2017-03-09", "close": 29.9, "volume": 12557.0}, {"date": "2017-03-10", "close": 30.3, "volume": 15222.0}, {"date": "2017-03-13", "close": 31.2, "volume": 20291.0}, {"date": "2017-03-14", "close": 31.05, "volume": 14047.0}, {"date": "2017-03-15", "close": 30.7, "volume": 27249.0}, {"date": "2017-03-16", "close": 31.1, "volume": 10009.0}, {"date": "2017-03-17", "close": 30.95, "volume": 122847.0}, {"date": "2017-03-20", "close": 30.6, "volume": 9619.0}, {"date": "2017-03-21", "close": 29.55, "volume": 23827.0}, {"date": "2017-03-22", "close": 28.55, "volume": 21639.0}, {"date": "2017-03-23", "close": 29.35, "volume": 5056.0}, {"date": "2017-03-24", "close": 28.9, "volume": 5294.0}, {"date": "2017-03-27", "close": 29.0, "volume": 5235.0}, {"date": "2017-03-28", "close": 29.35, "volume": 10977.0}, {"date": "2017-03-29", "close": 29.25, "volume": 5182.0}, {"date": "2017-03-30", "close": 28.9, "volume": 20878.0}, {"date": "2017-03-31", "close": 28.85, "volume": 7863.0}, {"date": "2017-04-03", "close": 29.1, "volume": 4751.0}, {"date": "2017-04-04", "close": 29.45, "volume": 8108.0}, {"date": "2017-04-05", "close": 29.25, "volume": 5532.0}, {"date": "2017-04-06", "close": 29.4, "volume": 6888.0}, {"date": "2017-04-07", "close": 29.75, "volume": 5136.0}, {"date": "2017-04-10", "close": 29.6, "volume": 3244.0}, {"date": "2017-04-11", "close": 29.8, "volume": 5266.0}, {"date": "2017-04-12", "close": 30.15, "volume": 5341.0}, {"date": "2017-04-13", "close": 29.3, "volume": 3131.0}, {"date": "2017-04-17", "close": 29.45, "volume": 7848.0}, {"date": "2017-04-18", "close": 30.4, "volume": 5156.0}, {"date": "2017-04-19", "close": 29.95, "volume": 9687.0}, {"date": "2017-04-20", "close": 30.0, "volume": 6337.0}, {"date": "2017-04-21", "close": 30.25, "volume": 9026.0}, {"date": "2017-04-24", "close": 31.1, "volume": 12874.0}, {"date": "2017-04-25", "close": 30.5, "volume": 8832.0}, {"date": "2017-04-26", "close": 30.9, "volume": 10344.0}, {"date": "2017-04-27", "close": 30.8, "volume": 8115.0}, {"date": "2017-04-28", "close": 30.95, "volume": 4047.0}, {"date": "2017-05-01", "close": 31.05, "volume": 8797.0}, {"date": "2017-05-02", "close": 31.0, "volume": 6540.0}, {"date": "2017-05-03", "close": 30.65, "volume": 8123.0}, {"date": "2017-05-04", "close": 31.35, "volume": 4678.0}, {"date": "2017-05-05", "close": 31.2, "volume": 3512.0}, {"date": "2017-05-08", "close": 31.25, "volume": 3578.0}, {"date": "2017-05-09", "close": 30.95, "volume": 3914.0}, {"date": "2017-05-10", "close": 30.7, "volume": 4359.0}, {"date": "2017-05-11", "close": 30.65, "volume": 6446.0}, {"date": "2017-05-12", "close": 30.6, "volume": 7474.0}, {"date": "2017-05-15", "close": 30.75, "volume": 3028.0}, {"date": "2017-05-16", "close": 30.8, "volume": 3164.0}, {"date": "2017-05-17", "close": 29.7, "volume": 8110.0}, {"date": "2017-05-18", "close": 29.95, "volume": 9466.0}, {"date": "2017-05-19", "close": 29.5, "volume": 7800.0}, {"date": "2017-05-22", "close": 29.15, "volume": 8605.0}, {"date": "2017-05-23", "close": 28.75, "volume": 8176.0}, {"date": "2017-05-24", "close": 28.6, "volume": 3150.0}, {"date": "2017-05-25", "close": 28.75, "volume": 3698.0}, {"date": "2017-05-26", "close": 28.6, "volume": 5167.0}, {"date": "2017-05-30", "close": 28.15, "volume": 4363.0}, {"date": "2017-05-31", "close": 28.25, "volume": 4726.0}, {"date": "2017-06-01", "close": 28.75, "volume": 4915.0}, {"date": "2017-06-02", "close": 28.95, "volume": 9993.0}, {"date": "2017-06-05", "close": 28.7, "volume": 2527.0}, {"date": "2017-06-06", "close": 28.2, "volume": 6060.0}, {"date": "2017-06-07", "close": 28.1, "volume": 3989.0}, {"date": "2017-06-08", "close": 28.25, "volume": 7486.0}, {"date": "2017-06-09", "close": 28.4, "volume": 14458.0}, {"date": "2017-06-12", "close": 29.4, "volume": 10810.0}, {"date": "2017-06-13", "close": 29.15, "volume": 4721.0}, {"date": "2017-06-14", "close": 29.2, "volume": 4741.0}, {"date": "2017-06-15", "close": 29.2, "volume": 3195.0}, {"date": "2017-06-16", "close": 29.1, "volume": 17087.0}, {"date": "2017-06-19", "close": 29.25, "volume": 4990.0}, {"date": "2017-06-20", "close": 29.1, "volume": 4905.0}, {"date": "2017-06-21", "close": 29.1, "volume": 4688.0}, {"date": "2017-06-22", "close": 29.15, "volume": 4496.0}, {"date": "2017-06-23", "close": 30.0, "volume": 33484.0}, {"date": "2017-06-26", "close": 29.85, "volume": 3506.0}, {"date": "2017-06-27", "close": 29.7, "volume": 6247.0}, {"date": "2017-06-28", "close": 30.0, "volume": 4692.0}, {"date": "2017-06-29", "close": 30.55, "volume": 7458.0}, {"date": "2017-06-30", "close": 30.5, "volume": 4481.0}, {"date": "2017-07-03", "close": 30.65, "volume": 1355.0}, {"date": "2017-07-05", "close": 30.0, "volume": 9285.0}, {"date": "2017-07-06", "close": 30.2, "volume": 7368.0}, {"date": "2017-07-07", "close": 29.9, "volume": 3373.0}, {"date": "2017-07-10", "close": 29.75, "volume": 3469.0}, {"date": "2017-07-11", "close": 29.6, "volume": 7443.0}, {"date": "2017-07-12", "close": 30.35, "volume": 6717.0}, {"date": "2017-07-13", "close": 29.9, "volume": 10208.0}, {"date": "2017-07-14", "close": 29.85, "volume": 2651.0}, {"date": "2017-07-17", "close": 29.45, "volume": 7755.0}, {"date": "2017-07-18", "close": 28.8, "volume": 3997.0}, {"date": "2017-07-19", "close": 28.5, "volume": 7587.0}, {"date": "2017-07-20", "close": 28.75, "volume": 3237.0}, {"date": "2017-07-21", "close": 28.6, "volume": 12967.0}, {"date": "2017-07-24", "close": 28.45, "volume": 9653.0}, {"date": "2017-07-25", "close": 28.9, "volume": 8666.0}, {"date": "2017-07-26", "close": 28.5, "volume": 7603.0}, {"date": "2017-07-27", "close": 28.4, "volume": 4013.0}, {"date": "2017-07-28", "close": 28.6, "volume": 4124.0}, {"date": "2017-07-31", "close": 28.45, "volume": 2613.0}, {"date": "2017-08-01", "close": 28.55, "volume": 11788.0}, {"date": "2017-08-02", "close": 28.45, "volume": 3791.0}, {"date": "2017-08-03", "close": 28.45, "volume": 6039.0}, {"date": "2017-08-04", "close": 28.25, "volume": 2630.0}, {"date": "2017-08-07", "close": 27.6, "volume": 6983.0}, {"date": "2017-08-08", "close": 27.8, "volume": 5158.0}, {"date": "2017-08-09", "close": 26.2, "volume": 25647.0}, {"date": "2017-08-10", "close": 26.75, "volume": 13246.0}, {"date": "2017-08-11", "close": 27.0, "volume": 10275.0}, {"date": "2017-08-14", "close": 27.75, "volume": 12615.0}, {"date": "2017-08-15", "close": 27.5, "volume": 7006.0}, {"date": "2017-08-16", "close": 26.95, "volume": 7405.0}, {"date": "2017-08-17", "close": 26.35, "volume": 7951.0}, {"date": "2017-08-18", "close": 26.2, "volume": 11893.0}, {"date": "2017-08-21", "close": 26.15, "volume": 4585.0}, {"date": "2017-08-22", "close": 26.55, "volume": 4885.0}, {"date": "2017-08-23", "close": 26.25, "volume": 3926.0}, {"date": "2017-08-24", "close": 26.45, "volume": 4604.0}, {"date": "2017-08-25", "close": 26.7, "volume": 7282.0}, {"date": "2017-08-28", "close": 26.7, "volume": 9462.0}, {"date": "2017-08-29", "close": 26.6, "volume": 5578.0}, {"date": "2017-08-30", "close": 26.0, "volume": 6826.0}, {"date": "2017-08-31", "close": 26.15, "volume": 6169.0}, {"date": "2017-09-01", "close": 26.75, "volume": 4687.0}, {"date": "2017-09-05", "close": 26.3, "volume": 5090.0}, {"date": "2017-09-06", "close": 26.75, "volume": 8686.0}, {"date": "2017-09-07", "close": 26.65, "volume": 8320.0}, {"date": "2017-09-08", "close": 26.65, "volume": 3605.0}, {"date": "2017-09-11", "close": 27.1, "volume": 6966.0}, {"date": "2017-09-12", "close": 26.8, "volume": 5059.0}, {"date": "2017-09-13", "close": 26.85, "volume": 10313.0}, {"date": "2017-09-14", "close": 26.9, "volume": 10505.0}, {"date": "2017-09-15", "close": 27.05, "volume": 26886.0}, {"date": "2017-09-18", "close": 27.7, "volume": 12871.0}, {"date": "2017-09-19", "close": 27.85, "volume": 9528.0}, {"date": "2017-09-20", "close": 27.85, "volume": 9650.0}, {"date": "2017-09-21", "close": 27.95, "volume": 14327.0}, {"date": "2017-09-22", "close": 28.0, "volume": 3865.0}, {"date": "2017-09-25", "close": 27.9, "volume": 4100.0}, {"date": "2017-09-26", "close": 28.2, "volume": 18967.0}, {"date": "2017-09-27", "close": 28.3, "volume": 20823.0}, {"date": "2017-09-28", "close": 28.15, "volume": 7429.0}, {"date": "2017-09-29", "close": 27.7, "volume": 6301.0}, {"date": "2017-10-02", "close": 28.15, "volume": 6708.0}, {"date": "2017-10-03", "close": 28.1, "volume": 5677.0}, {"date": "2017-10-04", "close": 27.95, "volume": 2380.0}, {"date": "2017-10-05", "close": 28.15, "volume": 6896.0}, {"date": "2017-10-06", "close": 28.05, "volume": 2674.0}, {"date": "2017-10-09", "close": 27.85, "volume": 5114.0}, {"date": "2017-10-10", "close": 28.35, "volume": 4002.0}, {"date": "2017-10-11", "close": 28.2, "volume": 4713.0}, {"date": "2017-10-12", "close": 28.35, "volume": 3924.0}, {"date": "2017-10-13", "close": 28.35, "volume": 1173.0}, {"date": "2017-10-16", "close": 28.45, "volume": 2593.0}, {"date": "2017-10-17", "close": 28.25, "volume": 6068.0}, {"date": "2017-10-18", "close": 28.2, "volume": 4671.0}, {"date": "2017-10-19", "close": 28.05, "volume": 8040.0}, {"date": "2017-10-20", "close": 28.3, "volume": 2799.0}, {"date": "2017-10-23", "close": 28.1, "volume": 2378.0}, {"date": "2017-10-24", "close": 28.0, "volume": 3617.0}, {"date": "2017-10-25", "close": 28.0, "volume": 5097.0}, {"date": "2017-10-26", "close": 28.1, "volume": 3876.0}, {"date": "2017-10-27", "close": 28.45, "volume": 6506.0}, {"date": "2017-10-30", "close": 27.8, "volume": 2244.0}, {"date": "2017-10-31", "close": 27.9, "volume": 10531.0}, {"date": "2017-11-01", "close": 27.6, "volume": 4181.0}, {"date": "2017-11-02", "close": 28.0, "volume": 3455.0}, {"date": "2017-11-03", "close": 27.8, "volume": 7318.0}, {"date": "2017-11-06", "close": 27.85, "volume": 1439.0}, {"date": "2017-11-07", "close": 27.75, "volume": 9998.0}, {"date": "2017-11-08", "close": 27.4, "volume": 6511.0}, {"date": "2017-11-09", "close": 27.15, "volume": 8119.0}, {"date": "2017-11-10", "close": 27.85, "volume": 9983.0}, {"date": "2017-11-13", "close": 28.0, "volume": 1530.0}, {"date": "2017-11-14", "close": 27.95, "volume": 1951.0}, {"date": "2017-11-15", "close": 27.55, "volume": 2205.0}, {"date": "2017-11-16", "close": 28.05, "volume": 10150.0}, {"date": "2017-11-17", "close": 28.0, "volume": 3305.0}, {"date": "2017-11-20", "close": 28.15, "volume": 3933.0}, {"date": "2017-11-21", "close": 28.1, "volume": 18023.0}, {"date": "2017-11-22", "close": 27.85, "volume": 7548.0}, {"date": "2017-11-24", "close": 28.0, "volume": 2116.0}, {"date": "2017-11-27", "close": 28.5, "volume": 8456.0}, {"date": "2017-11-28", "close": 28.9, "volume": 13688.0}, {"date": "2017-11-29", "close": 29.0, "volume": 22476.0}, {"date": "2017-11-30", "close": 29.0, "volume": 15478.0}, {"date": "2017-12-01", "close": 29.25, "volume": 8566.0}, {"date": "2017-12-04", "close": 29.4, "volume": 11190.0}, {"date": "2017-12-05", "close": 29.35, "volume": 8643.0}, {"date": "2017-12-06", "close": 29.65, "volume": 6975.0}, {"date": "2017-12-07", "close": 29.85, "volume": 7004.0}, {"date": "2017-12-08", "close": 29.2, "volume": 10803.0}, {"date": "2017-12-11", "close": 29.05, "volume": 8547.0}, {"date": "2017-12-12", "close": 28.8, "volume": 8262.0}, {"date": "2017-12-13", "close": 29.15, "volume": 13017.0}, {"date": "2017-12-14", "close": 29.1, "volume": 9282.0}, {"date": "2017-12-15", "close": 28.8, "volume": 76308.0}, {"date": "2017-12-18", "close": 29.8, "volume": 15752.0}, {"date": "2017-12-19", "close": 29.75, "volume": 15247.0}, {"date": "2017-12-20", "close": 29.9, "volume": 11367.0}, {"date": "2017-12-21", "close": 30.35, "volume": 18233.0}, {"date": "2017-12-22", "close": 30.05, "volume": 7256.0}, {"date": "2017-12-26", "close": 30.45, "volume": 7501.0}, {"date": "2017-12-27", "close": 30.1, "volume": 10892.0}, {"date": "2017-12-28", "close": 30.05, "volume": 6361.0}, {"date": "2017-12-29", "close": 29.55, "volume": 7214.0}, {"date": "2018-01-02", "close": 29.75, "volume": 7190.0}, {"date": "2018-01-03", "close": 29.65, "volume": 10413.0}, {"date": "2018-01-04", "close": 29.7, "volume": 7833.0}, {"date": "2018-01-05", "close": 29.95, "volume": 5480.0}, {"date": "2018-01-08", "close": 29.7, "volume": 2610.0}, {"date": "2018-01-09", "close": 29.5, "volume": 5114.0}, {"date": "2018-01-10", "close": 29.6, "volume": 2553.0}, {"date": "2018-01-11", "close": 29.8, "volume": 4820.0}, {"date": "2018-01-12", "close": 29.9, "volume": 3950.0}, {"date": "2018-01-16", "close": 29.85, "volume": 11145.0}, {"date": "2018-01-17", "close": 30.45, "volume": 4290.0}, {"date": "2018-01-18", "close": 30.35, "volume": 1844.0}, {"date": "2018-01-19", "close": 30.45, "volume": 4137.0}, {"date": "2018-01-22", "close": 30.5, "volume": 2966.0}, {"date": "2018-01-23", "close": 30.4, "volume": 5359.0}, {"date": "2018-01-24", "close": 30.45, "volume": 1303.0}, {"date": "2018-01-25", "close": 30.35, "volume": 4796.0}, {"date": "2018-01-26", "close": 30.35, "volume": 2176.0}, {"date": "2018-01-29", "close": 30.3, "volume": 3248.0}, {"date": "2018-01-30", "close": 30.4, "volume": 2058.0}, {"date": "2018-01-31", "close": 30.25, "volume": 3639.0}, {"date": "2018-02-01", "close": 30.3, "volume": 2640.0}, {"date": "2018-02-02", "close": 28.8, "volume": 10339.0}, {"date": "2018-02-05", "close": 27.45, "volume": 12312.0}, {"date": "2018-02-06", "close": 27.5, "volume": 11226.0}, {"date": "2018-02-07", "close": 27.9, "volume": 4971.0}, {"date": "2018-02-08", "close": 27.7, "volume": 10931.0}, {"date": "2018-02-09", "close": 28.0, "volume": 4231.0}, {"date": "2018-02-12", "close": 27.75, "volume": 9186.0}, {"date": "2018-02-13", "close": 27.7, "volume": 5032.0}, {"date": "2018-02-14", "close": 27.45, "volume": 5237.0}, {"date": "2018-02-15", "close": 27.45, "volume": 5465.0}, {"date": "2018-02-16", "close": 27.4, "volume": 5764.0}, {"date": "2018-02-20", "close": 27.55, "volume": 11418.0}, {"date": "2018-02-21", "close": 28.1, "volume": 7840.0}, {"date": "2018-02-22", "close": 27.7, "volume": 6967.0}, {"date": "2018-02-23", "close": 28.25, "volume": 2537.0}, {"date": "2018-02-26", "close": 28.55, "volume": 5475.0}, {"date": "2018-02-27", "close": 28.15, "volume": 2817.0}, {"date": "2018-02-28", "close": 28.0, "volume": 10210.0}, {"date": "2018-03-01", "close": 28.05, "volume": 5636.0}, {"date": "2018-03-02", "close": 28.25, "volume": 13754.0}, {"date": "2018-03-05", "close": 28.2, "volume": 3194.0}, {"date": "2018-03-06", "close": 28.4, "volume": 4762.0}, {"date": "2018-03-07", "close": 28.4, "volume": 4148.0}, {"date": "2018-03-08", "close": 28.45, "volume": 4070.0}, {"date": "2018-03-09", "close": 28.75, "volume": 8343.0}, {"date": "2018-03-12", "close": 29.15, "volume": 3601.0}, {"date": "2018-03-13", "close": 29.1, "volume": 4029.0}, {"date": "2018-03-14", "close": 29.25, "volume": 6136.0}, {"date": "2018-03-15", "close": 29.45, "volume": 7024.0}, {"date": "2018-03-16", "close": 29.9, "volume": 24605.0}, {"date": "2018-03-19", "close": 29.85, "volume": 8006.0}, {"date": "2018-03-20", "close": 29.85, "volume": 3187.0}, {"date": "2018-03-21", "close": 29.75, "volume": 4165.0}, {"date": "2018-03-22", "close": 29.05, "volume": 5795.0}, {"date": "2018-03-23", "close": 28.6, "volume": 9006.0}, {"date": "2018-03-26", "close": 29.3, "volume": 6433.0}, {"date": "2018-03-27", "close": 28.9, "volume": 4696.0}, {"date": "2018-03-28", "close": 29.1, "volume": 4551.0}, {"date": "2018-03-29", "close": 29.25, "volume": 4974.0}, {"date": "2018-04-02", "close": 28.6, "volume": 5504.0}, {"date": "2018-04-03", "close": 28.6, "volume": 5312.0}, {"date": "2018-04-04", "close": 29.3, "volume": 2227.0}, {"date": "2018-04-05", "close": 28.85, "volume": 9750.0}, {"date": "2018-04-06", "close": 28.25, "volume": 5512.0}, {"date": "2018-04-09", "close": 29.05, "volume": 1556.0}, {"date": "2018-04-10", "close": 28.8, "volume": 16844.0}, {"date": "2018-04-11", "close": 28.75, "volume": 2839.0}, {"date": "2018-04-12", "close": 29.2, "volume": 5130.0}, {"date": "2018-04-13", "close": 29.0, "volume": 6418.0}, {"date": "2018-04-16", "close": 29.3, "volume": 7769.0}, {"date": "2018-04-17", "close": 29.25, "volume": 10972.0}, {"date": "2018-04-18", "close": 29.45, "volume": 3361.0}, {"date": "2018-04-19", "close": 29.45, "volume": 4222.0}, {"date": "2018-04-20", "close": 29.6, "volume": 14969.0}, {"date": "2018-04-23", "close": 29.7, "volume": 8922.0}, {"date": "2018-04-24", "close": 29.85, "volume": 6813.0}, {"date": "2018-04-25", "close": 29.75, "volume": 3714.0}, {"date": "2018-04-26", "close": 30.0, "volume": 6687.0}, {"date": "2018-04-27", "close": 29.85, "volume": 11215.0}, {"date": "2018-04-30", "close": 30.0, "volume": 11040.0}, {"date": "2018-05-01", "close": 30.5, "volume": 11004.0}, {"date": "2018-05-02", "close": 30.6, "volume": 10266.0}, {"date": "2018-05-03", "close": 30.55, "volume": 12323.0}, {"date": "2018-05-04", "close": 30.95, "volume": 6935.0}, {"date": "2018-05-07", "close": 31.0, "volume": 4499.0}, {"date": "2018-05-08", "close": 31.65, "volume": 11066.0}, {"date": "2018-05-09", "close": 31.65, "volume": 6083.0}, {"date": "2018-05-10", "close": 31.8, "volume": 7592.0}, {"date": "2018-05-11", "close": 31.9, "volume": 4502.0}, {"date": "2018-05-14", "close": 31.25, "volume": 6292.0}, {"date": "2018-05-15", "close": 31.4, "volume": 5597.0}, {"date": "2018-05-16", "close": 31.55, "volume": 7704.0}, {"date": "2018-05-17", "close": 31.9, "volume": 5379.0}, {"date": "2018-05-18", "close": 31.9, "volume": 7956.0}, {"date": "2018-05-21", "close": 31.65, "volume": 15993.0}, {"date": "2018-05-22", "close": 31.15, "volume": 5527.0}, {"date": "2018-05-23", "close": 31.6, "volume": 2416.0}, {"date": "2018-05-24", "close": 31.6, "volume": 2043.0}, {"date": "2018-05-25", "close": 31.3, "volume": 2157.0}, {"date": "2018-05-29", "close": 31.9, "volume": 3934.0}, {"date": "2018-05-30", "close": 31.55, "volume": 10598.0}, {"date": "2018-05-31", "close": 31.5, "volume": 6506.0}, {"date": "2018-06-01", "close": 31.6, "volume": 8064.0}, {"date": "2018-06-04", "close": 31.7, "volume": 5774.0}, {"date": "2018-06-05", "close": 31.6, "volume": 5086.0}, {"date": "2018-06-06", "close": 31.75, "volume": 17393.0}, {"date": "2018-06-07", "close": 32.2, "volume": 6682.0}, {"date": "2018-06-08", "close": 31.7, "volume": 6935.0}, {"date": "2018-06-11", "close": 31.75, "volume": 3353.0}, {"date": "2018-06-12", "close": 31.25, "volume": 5617.0}, {"date": "2018-06-13", "close": 31.05, "volume": 6516.0}, {"date": "2018-06-14", "close": 31.15, "volume": 4198.0}, {"date": "2018-06-15", "close": 31.65, "volume": 17203.0}, {"date": "2018-06-18", "close": 31.65, "volume": 4520.0}, {"date": "2018-06-19", "close": 31.5, "volume": 5266.0}, {"date": "2018-06-20", "close": 32.2, "volume": 6592.0}, {"date": "2018-06-21", "close": 32.55, "volume": 13645.0}, {"date": "2018-06-22", "close": 35.65, "volume": 85846.0}, {"date": "2018-06-25", "close": 34.6, "volume": 22966.0}, {"date": "2018-06-26", "close": 34.8, "volume": 26005.0}, {"date": "2018-06-27", "close": 34.7, "volume": 10753.0}, {"date": "2018-06-28", "close": 34.15, "volume": 9487.0}, {"date": "2018-06-29", "close": 34.05, "volume": 13346.0}, {"date": "2018-07-02", "close": 35.0, "volume": 29319.0}, {"date": "2018-07-03", "close": 34.9, "volume": 3822.0}, {"date": "2018-07-05", "close": 35.15, "volume": 7975.0}, {"date": "2018-07-06", "close": 35.5, "volume": 6410.0}, {"date": "2018-07-09", "close": 35.3, "volume": 10762.0}, {"date": "2018-07-10", "close": 35.0, "volume": 5559.0}, {"date": "2018-07-11", "close": 34.8, "volume": 12334.0}, {"date": "2018-07-12", "close": 35.2, "volume": 6055.0}, {"date": "2018-07-13", "close": 34.8, "volume": 6296.0}, {"date": "2018-07-16", "close": 34.4, "volume": 9051.0}, {"date": "2018-07-17", "close": 34.7, "volume": 10446.0}, {"date": "2018-07-18", "close": 34.8, "volume": 2542.0}, {"date": "2018-07-19", "close": 34.75, "volume": 8374.0}, {"date": "2018-07-20", "close": 34.8, "volume": 3481.0}, {"date": "2018-07-23", "close": 34.9, "volume": 9336.0}, {"date": "2018-07-24", "close": 34.8, "volume": 7692.0}, {"date": "2018-07-25", "close": 34.6, "volume": 13436.0}, {"date": "2018-07-26", "close": 35.0, "volume": 4696.0}, {"date": "2018-07-27", "close": 34.6, "volume": 5494.0}, {"date": "2018-07-30", "close": 34.4, "volume": 4497.0}, {"date": "2018-07-31", "close": 34.3, "volume": 4782.0}, {"date": "2018-08-01", "close": 34.3, "volume": 8303.0}, {"date": "2018-08-02", "close": 34.7, "volume": 6830.0}, {"date": "2018-08-03", "close": 34.0, "volume": 4842.0}, {"date": "2018-08-06", "close": 33.75, "volume": 7596.0}, {"date": "2018-08-07", "close": 33.55, "volume": 4936.0}, {"date": "2018-08-08", "close": 33.7, "volume": 2190.0}, {"date": "2018-08-09", "close": 34.15, "volume": 8451.0}, {"date": "2018-08-10", "close": 34.0, "volume": 4769.0}, {"date": "2018-08-13", "close": 34.6, "volume": 5548.0}, {"date": "2018-08-14", "close": 34.6, "volume": 5428.0}, {"date": "2018-08-15", "close": 33.7, "volume": 8266.0}, {"date": "2018-08-16", "close": 33.9, "volume": 7410.0}, {"date": "2018-08-17", "close": 33.85, "volume": 5802.0}, {"date": "2018-08-20", "close": 34.55, "volume": 9923.0}, {"date": "2018-08-21", "close": 34.55, "volume": 7723.0}, {"date": "2018-08-22", "close": 34.7, "volume": 5990.0}, {"date": "2018-08-23", "close": 35.0, "volume": 1754.0}, {"date": "2018-08-24", "close": 35.25, "volume": 5597.0}, {"date": "2018-08-27", "close": 35.35, "volume": 7150.0}, {"date": "2018-08-28", "close": 35.5, "volume": 3633.0}, {"date": "2018-08-29", "close": 35.7, "volume": 4465.0}, {"date": "2018-08-30", "close": 35.5, "volume": 2049.0}, {"date": "2018-08-31", "close": 35.8, "volume": 4267.0}, {"date": "2018-09-04", "close": 35.7, "volume": 4094.0}, {"date": "2018-09-05", "close": 35.65, "volume": 2437.0}, {"date": "2018-09-06", "close": 35.6, "volume": 3501.0}, {"date": "2018-09-07", "close": 35.8, "volume": 3435.0}, {"date": "2018-09-10", "close": 37.85, "volume": 8210.0}, {"date": "2018-09-11", "close": 38.7, "volume": 11756.0}, {"date": "2018-09-12", "close": 40.2, "volume": 17562.0}, {"date": "2018-09-13", "close": 40.15, "volume": 9230.0}, {"date": "2018-09-14", "close": 39.3, "volume": 11024.0}, {"date": "2018-09-17", "close": 39.25, "volume": 11353.0}, {"date": "2018-09-18", "close": 38.55, "volume": 6053.0}, {"date": "2018-09-19", "close": 38.55, "volume": 7685.0}, {"date": "2018-09-20", "close": 39.85, "volume": 12814.0}, {"date": "2018-09-21", "close": 38.35, "volume": 41095.0}, {"date": "2018-09-24", "close": 37.75, "volume": 10367.0}, {"date": "2018-09-25", "close": 37.95, "volume": 6428.0}, {"date": "2018-09-26", "close": 37.85, "volume": 4485.0}, {"date": "2018-09-27", "close": 37.95, "volume": 4562.0}, {"date": "2018-09-28", "close": 37.2, "volume": 7560.0}, {"date": "2018-10-01", "close": 36.7, "volume": 10754.0}, {"date": "2018-10-02", "close": 36.8, "volume": 4508.0}, {"date": "2018-10-03", "close": 37.6, "volume": 9208.0}, {"date": "2018-10-04", "close": 38.28, "volume": 6912.0}, {"date": "2018-10-05", "close": 38.2, "volume": 3583.0}, {"date": "2018-10-08", "close": 38.08, "volume": 5427.0}, {"date": "2018-10-09", "close": 37.03, "volume": 7595.0}, {"date": "2018-10-10", "close": 36.56, "volume": 7736.0}, {"date": "2018-10-11", "close": 35.45, "volume": 4606.0}, {"date": "2018-10-12", "close": 34.88, "volume": 10913.0}, {"date": "2018-10-15", "close": 35.95, "volume": 8671.0}, {"date": "2018-10-16", "close": 38.68, "volume": 9694.0}, {"date": "2018-10-17", "close": 38.36, "volume": 7328.0}, {"date": "2018-10-18", "close": 38.25, "volume": 7843.0}, {"date": "2018-10-19", "close": 36.95, "volume": 11226.0}, {"date": "2018-10-22", "close": 37.34, "volume": 11860.0}, {"date": "2018-10-23", "close": 36.73, "volume": 5019.0}, {"date": "2018-10-24", "close": 35.48, "volume": 14947.0}, {"date": "2018-10-25", "close": 37.78, "volume": 9303.0}, {"date": "2018-10-26", "close": 37.3, "volume": 4429.0}, {"date": "2018-10-29", "close": 38.3, "volume": 11732.0}, {"date": "2018-10-30", "close": 39.7, "volume": 5656.0}, {"date": "2018-10-31", "close": 40.1, "volume": 17287.0}, {"date": "2018-11-01", "close": 40.94, "volume": 10428.0}, {"date": "2018-11-02", "close": 39.24, "volume": 7049.0}, {"date": "2018-11-05", "close": 38.55, "volume": 8781.0}, {"date": "2018-11-06", "close": 40.39, "volume": 8139.0}, {"date": "2018-11-07", "close": 40.49, "volume": 6146.0}, {"date": "2018-11-08", "close": 40.23, "volume": 11562.0}, {"date": "2018-11-09", "close": 39.05, "volume": 4638.0}, {"date": "2018-11-12", "close": 38.95, "volume": 4466.0}, {"date": "2018-11-13", "close": 37.79, "volume": 8838.0}, {"date": "2018-11-14", "close": 38.3, "volume": 6056.0}, {"date": "2018-11-15", "close": 39.1, "volume": 15215.0}, {"date": "2018-11-16", "close": 38.51, "volume": 17196.0}, {"date": "2018-11-19", "close": 38.34, "volume": 8588.0}, {"date": "2018-11-20", "close": 37.56, "volume": 6978.0}, {"date": "2018-11-21", "close": 36.52, "volume": 21137.0}, {"date": "2018-11-23", "close": 35.9, "volume": 8846.0}, {"date": "2018-11-26", "close": 36.38, "volume": 13364.0}, {"date": "2018-11-27", "close": 36.23, "volume": 8547.0}, {"date": "2018-11-28", "close": 37.18, "volume": 9234.0}, {"date": "2018-11-29", "close": 36.72, "volume": 4748.0}, {"date": "2018-11-30", "close": 36.09, "volume": 10492.0}, {"date": "2018-12-03", "close": 37.0, "volume": 5865.0}, {"date": "2018-12-04", "close": 35.11, "volume": 12835.0}, {"date": "2018-12-06", "close": 35.75, "volume": 21828.0}, {"date": "2018-12-07", "close": 36.99, "volume": 6796.0}, {"date": "2018-12-10", "close": 36.05, "volume": 17706.0}, {"date": "2018-12-11", "close": 36.1, "volume": 1778.0}, {"date": "2018-12-12", "close": 37.29, "volume": 12078.0}, {"date": "2018-12-13", "close": 37.3, "volume": 5603.0}, {"date": "2018-12-14", "close": 36.21, "volume": 8330.0}, {"date": "2018-12-17", "close": 37.8, "volume": 15095.0}, {"date": "2018-12-18", "close": 38.6, "volume": 11362.0}, {"date": "2018-12-19", "close": 39.89, "volume": 32453.0}, {"date": "2018-12-20", "close": 39.44, "volume": 31163.0}, {"date": "2018-12-21", "close": 40.2, "volume": 44586.0}, {"date": "2018-12-24", "close": 38.2, "volume": 13795.0}, {"date": "2018-12-26", "close": 38.47, "volume": 14359.0}, {"date": "2018-12-27", "close": 38.0, "volume": 9510.0}, {"date": "2018-12-28", "close": 38.73, "volume": 9365.0}, {"date": "2018-12-31", "close": 39.25, "volume": 11114.0}, {"date": "2019-01-02", "close": 38.65, "volume": 6991.0}, {"date": "2019-01-03", "close": 39.15, "volume": 5977.0}, {"date": "2019-01-04", "close": 38.84, "volume": 12535.0}, {"date": "2019-01-07", "close": 38.27, "volume": 8971.0}, {"date": "2019-01-08", "close": 38.58, "volume": 7076.0}, {"date": "2019-01-09", "close": 38.25, "volume": 2228.0}, {"date": "2019-01-10", "close": 37.52, "volume": 5896.0}, {"date": "2019-01-11", "close": 36.88, "volume": 10420.0}, {"date": "2019-01-14", "close": 37.76, "volume": 14636.0}, {"date": "2019-01-15", "close": 38.07, "volume": 12117.0}, {"date": "2019-01-16", "close": 38.26, "volume": 5244.0}, {"date": "2019-01-17", "close": 38.83, "volume": 15230.0}, {"date": "2019-01-18", "close": 37.55, "volume": 11538.0}, {"date": "2019-01-22", "close": 36.56, "volume": 16410.0}, {"date": "2019-01-23", "close": 36.7, "volume": 12361.0}, {"date": "2019-01-24", "close": 36.53, "volume": 7372.0}, {"date": "2019-01-25", "close": 36.88, "volume": 8708.0}, {"date": "2019-01-28", "close": 36.6, "volume": 11440.0}, {"date": "2019-01-29", "close": 37.04, "volume": 8023.0}, {"date": "2019-01-30", "close": 37.27, "volume": 5929.0}, {"date": "2019-01-31", "close": 36.4, "volume": 11176.0}, {"date": "2019-02-01", "close": 36.62, "volume": 7786.0}, {"date": "2019-02-04", "close": 36.55, "volume": 6887.0}, {"date": "2019-02-05", "close": 36.32, "volume": 10087.0}, {"date": "2019-02-06", "close": 36.78, "volume": 10138.0}, {"date": "2019-02-07", "close": 36.73, "volume": 1447.0}, {"date": "2019-02-08", "close": 37.12, "volume": 11450.0}, {"date": "2019-02-11", "close": 37.73, "volume": 10459.0}, {"date": "2019-02-12", "close": 38.24, "volume": 4414.0}, {"date": "2019-02-13", "close": 37.9, "volume": 9153.0}, {"date": "2019-02-14", "close": 38.15, "volume": 16018.0}, {"date": "2019-02-15", "close": 39.2, "volume": 16292.0}, {"date": "2019-02-19", "close": 39.74, "volume": 11242.0}, {"date": "2019-02-20", "close": 39.66, "volume": 19316.0}, {"date": "2019-02-21", "close": 39.65, "volume": 9368.0}, {"date": "2019-02-22", "close": 39.7, "volume": 14022.0}, {"date": "2019-02-25", "close": 39.11, "volume": 15908.0}, {"date": "2019-02-26", "close": 39.19, "volume": 10817.0}, {"date": "2019-02-27", "close": 39.47, "volume": 14982.0}, {"date": "2019-02-28", "close": 39.4, "volume": 13137.0}, {"date": "2019-03-01", "close": 40.38, "volume": 12140.0}, {"date": "2019-03-04", "close": 38.77, "volume": 11396.0}, {"date": "2019-03-05", "close": 37.93, "volume": 14739.0}, {"date": "2019-03-06", "close": 37.27, "volume": 6621.0}, {"date": "2019-03-07", "close": 37.02, "volume": 8268.0}, {"date": "2019-03-08", "close": 36.11, "volume": 18716.0}, {"date": "2019-03-11", "close": 36.39, "volume": 11884.0}, {"date": "2019-03-12", "close": 36.58, "volume": 9826.0}, {"date": "2019-03-13", "close": 37.44, "volume": 9990.0}, {"date": "2019-03-14", "close": 38.44, "volume": 2901.0}, {"date": "2019-03-15", "close": 36.86, "volume": 36038.0}, {"date": "2019-03-18", "close": 36.35, "volume": 23295.0}, {"date": "2019-03-19", "close": 36.29, "volume": 7327.0}, {"date": "2019-03-20", "close": 36.27, "volume": 5634.0}, {"date": "2019-03-21", "close": 36.39, "volume": 9938.0}, {"date": "2019-03-22", "close": 35.04, "volume": 12594.0}, {"date": "2019-03-25", "close": 35.8, "volume": 7662.0}, {"date": "2019-03-26", "close": 36.1, "volume": 4147.0}, {"date": "2019-03-27", "close": 35.8, "volume": 6631.0}, {"date": "2019-03-28", "close": 35.88, "volume": 11121.0}, {"date": "2019-03-29", "close": 37.0, "volume": 13928.0}, {"date": "2019-04-01", "close": 37.42, "volume": 12772.0}, {"date": "2019-04-02", "close": 37.36, "volume": 6970.0}, {"date": "2019-04-03", "close": 37.3, "volume": 4155.0}, {"date": "2019-04-04", "close": 37.01, "volume": 2603.0}, {"date": "2019-04-05", "close": 37.34, "volume": 7470.0}, {"date": "2019-04-08", "close": 37.7, "volume": 3617.0}, {"date": "2019-04-09", "close": 37.65, "volume": 11046.0}, {"date": "2019-04-10", "close": 38.11, "volume": 6726.0}, {"date": "2019-04-11", "close": 38.31, "volume": 6176.0}, {"date": "2019-04-12", "close": 38.4, "volume": 7878.0}, {"date": "2019-04-15", "close": 38.4, "volume": 3626.0}, {"date": "2019-04-16", "close": 39.01, "volume": 6742.0}, {"date": "2019-04-17", "close": 39.23, "volume": 5279.0}, {"date": "2019-04-18", "close": 39.2, "volume": 2543.0}, {"date": "2019-04-22", "close": 38.86, "volume": 4128.0}, {"date": "2019-04-23", "close": 39.49, "volume": 5987.0}, {"date": "2019-04-24", "close": 38.72, "volume": 3731.0}, {"date": "2019-04-25", "close": 38.04, "volume": 3168.0}, {"date": "2019-04-26", "close": 37.73, "volume": 4999.0}, {"date": "2019-04-29", "close": 37.93, "volume": 7204.0}, {"date": "2019-04-30", "close": 37.87, "volume": 23013.0}, {"date": "2019-05-01", "close": 37.53, "volume": 10582.0}, {"date": "2019-05-02", "close": 37.63, "volume": 6202.0}, {"date": "2019-05-03", "close": 38.56, "volume": 7745.0}, {"date": "2019-05-06", "close": 38.35, "volume": 6495.0}, {"date": "2019-05-07", "close": 37.91, "volume": 2351.0}, {"date": "2019-05-08", "close": 38.21, "volume": 5312.0}, {"date": "2019-05-09", "close": 38.2, "volume": 6549.0}, {"date": "2019-05-10", "close": 38.38, "volume": 2843.0}, {"date": "2019-05-13", "close": 38.21, "volume": 8837.0}, {"date": "2019-05-14", "close": 38.5, "volume": 8374.0}, {"date": "2019-05-15", "close": 38.78, "volume": 2351.0}, {"date": "2019-05-16", "close": 38.35, "volume": 2105.0}, {"date": "2019-05-17", "close": 37.77, "volume": 2615.0}, {"date": "2019-05-20", "close": 38.0, "volume": 8800.0}, {"date": "2019-05-21", "close": 37.83, "volume": 8439.0}, {"date": "2019-05-22", "close": 37.81, "volume": 1619.0}, {"date": "2019-05-23", "close": 37.6, "volume": 3146.0}, {"date": "2019-05-24", "close": 37.7, "volume": 4601.0}, {"date": "2019-05-28", "close": 37.31, "volume": 2599.0}, {"date": "2019-05-29", "close": 36.58, "volume": 13653.0}, {"date": "2019-05-30", "close": 36.63, "volume": 6041.0}, {"date": "2019-05-31", "close": 35.7, "volume": 8663.0}, {"date": "2019-06-03", "close": 36.47, "volume": 8856.0}, {"date": "2019-06-04", "close": 36.31, "volume": 13528.0}, {"date": "2019-06-05", "close": 35.9, "volume": 6821.0}, {"date": "2019-06-06", "close": 34.5, "volume": 13536.0}, {"date": "2019-06-07", "close": 34.4, "volume": 7845.0}, {"date": "2019-06-10", "close": 36.2, "volume": 12265.0}, {"date": "2019-06-11", "close": 36.58, "volume": 5180.0}, {"date": "2019-06-12", "close": 36.58, "volume": 6828.0}, {"date": "2019-06-13", "close": 36.32, "volume": 3957.0}, {"date": "2019-06-14", "close": 36.37, "volume": 3404.0}, {"date": "2019-06-17", "close": 36.76, "volume": 4635.0}, {"date": "2019-06-18", "close": 37.36, "volume": 6251.0}, {"date": "2019-06-19", "close": 37.19, "volume": 1952.0}, {"date": "2019-06-20", "close": 37.24, "volume": 3668.0}, {"date": "2019-06-21", "close": 37.39, "volume": 28489.0}, {"date": "2019-06-24", "close": 36.35, "volume": 14225.0}, {"date": "2019-06-25", "close": 35.7, "volume": 8642.0}, {"date": "2019-06-26", "close": 35.27, "volume": 2490.0}, {"date": "2019-06-27", "close": 36.51, "volume": 7647.0}, {"date": "2019-06-28", "close": 39.57, "volume": 64485.0}, {"date": "2019-07-01", "close": 38.59, "volume": 24532.0}, {"date": "2019-07-02", "close": 37.72, "volume": 12924.0}, {"date": "2019-07-03", "close": 38.05, "volume": 1630.0}, {"date": "2019-07-05", "close": 38.1, "volume": 3141.0}, {"date": "2019-07-08", "close": 38.05, "volume": 4884.0}, {"date": "2019-07-09", "close": 38.28, "volume": 4962.0}, {"date": "2019-07-10", "close": 38.15, "volume": 7136.0}, {"date": "2019-07-11", "close": 38.4, "volume": 5476.0}, {"date": "2019-07-12", "close": 37.77, "volume": 30985.0}, {"date": "2019-07-15", "close": 37.76, "volume": 2722.0}, {"date": "2019-07-16", "close": 38.08, "volume": 2175.0}, {"date": "2019-07-17", "close": 37.44, "volume": 6103.0}, {"date": "2019-07-18", "close": 37.56, "volume": 1822.0}, {"date": "2019-07-19", "close": 37.2, "volume": 5149.0}, {"date": "2019-07-22", "close": 36.98, "volume": 9073.0}, {"date": "2019-07-23", "close": 37.17, "volume": 6454.0}, {"date": "2019-07-24", "close": 37.2, "volume": 4615.0}, {"date": "2019-07-25", "close": 37.4, "volume": 1630.0}, {"date": "2019-07-26", "close": 37.6, "volume": 10792.0}, {"date": "2019-07-29", "close": 37.24, "volume": 5057.0}, {"date": "2019-07-30", "close": 37.45, "volume": 7276.0}, {"date": "2019-07-31", "close": 37.3, "volume": 11935.0}, {"date": "2019-08-01", "close": 37.32, "volume": 6707.0}, {"date": "2019-08-02", "close": 37.24, "volume": 1957.0}, {"date": "2019-08-05", "close": 35.6, "volume": 9748.0}, {"date": "2019-08-06", "close": 36.39, "volume": 5899.0}, {"date": "2019-08-07", "close": 36.03, "volume": 4142.0}, {"date": "2019-08-08", "close": 35.99, "volume": 7265.0}, {"date": "2019-08-09", "close": 36.03, "volume": 5609.0}, {"date": "2019-08-12", "close": 35.78, "volume": 5655.0}, {"date": "2019-08-13", "close": 36.57, "volume": 4833.0}, {"date": "2019-08-14", "close": 34.75, "volume": 9997.0}, {"date": "2019-08-15", "close": 34.5, "volume": 7017.0}, {"date": "2019-08-16", "close": 35.05, "volume": 6373.0}, {"date": "2019-08-19", "close": 35.1, "volume": 7690.0}, {"date": "2019-08-20", "close": 34.83, "volume": 3959.0}, {"date": "2019-08-21", "close": 34.47, "volume": 2993.0}, {"date": "2019-08-22", "close": 34.4, "volume": 5194.0}, {"date": "2019-08-23", "close": 32.51, "volume": 8702.0}, {"date": "2019-08-26", "close": 33.14, "volume": 9294.0}, {"date": "2019-08-27", "close": 33.44, "volume": 8010.0}, {"date": "2019-08-28", "close": 33.4, "volume": 3837.0}, {"date": "2019-08-29", "close": 33.63, "volume": 7140.0}, {"date": "2019-08-30", "close": 33.68, "volume": 5506.0}, {"date": "2019-09-03", "close": 33.52, "volume": 5706.0}, {"date": "2019-09-04", "close": 33.6, "volume": 2608.0}, {"date": "2019-09-05", "close": 33.3, "volume": 6872.0}, {"date": "2019-09-06", "close": 33.39, "volume": 2879.0}, {"date": "2019-09-09", "close": 33.67, "volume": 3351.0}, {"date": "2019-09-10", "close": 34.02, "volume": 7764.0}, {"date": "2019-09-11", "close": 34.47, "volume": 16301.0}, {"date": "2019-09-12", "close": 35.0, "volume": 9508.0}, {"date": "2019-09-13", "close": 35.7, "volume": 12492.0}, {"date": "2019-09-16", "close": 35.4, "volume": 10115.0}, {"date": "2019-09-17", "close": 35.05, "volume": 12691.0}, {"date": "2019-09-18", "close": 35.18, "volume": 11285.0}, {"date": "2019-09-19", "close": 35.4, "volume": 7189.0}, {"date": "2019-09-20", "close": 36.03, "volume": 41623.0}, {"date": "2019-09-23", "close": 36.26, "volume": 4836.0}, {"date": "2019-09-24", "close": 34.52, "volume": 19670.0}, {"date": "2019-09-25", "close": 35.1, "volume": 4750.0}, {"date": "2019-09-26", "close": 34.24, "volume": 10278.0}, {"date": "2019-09-27", "close": 34.22, "volume": 5675.0}, {"date": "2019-09-30", "close": 34.3, "volume": 5704.0}, {"date": "2019-10-01", "close": 34.25, "volume": 3336.0}, {"date": "2019-10-02", "close": 33.85, "volume": 5497.0}, {"date": "2019-10-03", "close": 34.11, "volume": 2664.0}, {"date": "2019-10-04", "close": 34.0, "volume": 7369.0}, {"date": "2019-10-07", "close": 34.0, "volume": 3305.0}, {"date": "2019-10-08", "close": 33.81, "volume": 5290.0}, {"date": "2019-10-09", "close": 33.93, "volume": 3011.0}, {"date": "2019-10-10", "close": 33.75, "volume": 1991.0}, {"date": "2019-10-11", "close": 33.75, "volume": 7268.0}, {"date": "2019-10-14", "close": 33.68, "volume": 3036.0}, {"date": "2019-10-15", "close": 34.29, "volume": 3281.0}, {"date": "2019-10-16", "close": 34.0, "volume": 4878.0}, {"date": "2019-10-17", "close": 33.8, "volume": 9522.0}, {"date": "2019-10-18", "close": 33.94, "volume": 3299.0}, {"date": "2019-10-21", "close": 33.99, "volume": 7636.0}, {"date": "2019-10-22", "close": 33.99, "volume": 6487.0}, {"date": "2019-10-23", "close": 34.17, "volume": 3161.0}, {"date": "2019-10-24", "close": 34.5, "volume": 3510.0}, {"date": "2019-10-25", "close": 34.45, "volume": 5869.0}, {"date": "2019-10-28", "close": 34.65, "volume": 4243.0}, {"date": "2019-10-29", "close": 34.76, "volume": 4860.0}, {"date": "2019-10-30", "close": 35.5, "volume": 9927.0}, {"date": "2019-10-31", "close": 35.39, "volume": 8302.0}, {"date": "2019-11-01", "close": 35.5, "volume": 9960.0}, {"date": "2019-11-04", "close": 35.35, "volume": 10410.0}, {"date": "2019-11-05", "close": 35.6, "volume": 7216.0}, {"date": "2019-11-06", "close": 35.4, "volume": 4197.0}, {"date": "2019-11-07", "close": 35.5, "volume": 7711.0}, {"date": "2019-11-08", "close": 35.22, "volume": 1548.0}, {"date": "2019-11-11", "close": 35.26, "volume": 2791.0}, {"date": "2019-11-12", "close": 34.95, "volume": 10634.0}, {"date": "2019-11-13", "close": 35.0, "volume": 7836.0}, {"date": "2019-11-14", "close": 35.57, "volume": 5259.0}, {"date": "2019-11-15", "close": 35.68, "volume": 8839.0}, {"date": "2019-11-18", "close": 35.7, "volume": 2064.0}, {"date": "2019-11-19", "close": 35.99, "volume": 5444.0}, {"date": "2019-11-20", "close": 35.51, "volume": 12596.0}, {"date": "2019-11-21", "close": 35.22, "volume": 5490.0}, {"date": "2019-11-22", "close": 35.23, "volume": 2964.0}, {"date": "2019-11-25", "close": 35.65, "volume": 8279.0}, {"date": "2019-11-26", "close": 35.55, "volume": 6990.0}, {"date": "2019-11-27", "close": 35.48, "volume": 2303.0}, {"date": "2019-11-29", "close": 35.22, "volume": 1664.0}, {"date": "2019-12-02", "close": 34.81, "volume": 6267.0}, {"date": "2019-12-03", "close": 34.62, "volume": 8447.0}, {"date": "2019-12-04", "close": 34.77, "volume": 5783.0}, {"date": "2019-12-05", "close": 34.65, "volume": 4624.0}, {"date": "2019-12-06", "close": 34.83, "volume": 15227.0}, {"date": "2019-12-09", "close": 34.71, "volume": 12516.0}, {"date": "2019-12-10", "close": 35.09, "volume": 21449.0}, {"date": "2019-12-11", "close": 35.84, "volume": 8353.0}, {"date": "2019-12-12", "close": 36.01, "volume": 13138.0}, {"date": "2019-12-13", "close": 36.25, "volume": 4999.0}, {"date": "2019-12-16", "close": 37.19, "volume": 12416.0}, {"date": "2019-12-17", "close": 36.96, "volume": 28757.0}, {"date": "2019-12-18", "close": 36.85, "volume": 7116.0}, {"date": "2019-12-19", "close": 37.25, "volume": 9440.0}, {"date": "2019-12-20", "close": 37.52, "volume": 31633.0}, {"date": "2019-12-23", "close": 37.3, "volume": 7632.0}, {"date": "2019-12-24", "close": 37.16, "volume": 14383.0}, {"date": "2019-12-26", "close": 36.88, "volume": 3357.0}, {"date": "2019-12-27", "close": 37.39, "volume": 11775.0}, {"date": "2019-12-30", "close": 37.15, "volume": 7398.0}, {"date": "2019-12-31", "close": 37.82, "volume": 19986.0}, {"date": "2020-01-02", "close": 37.01, "volume": 8345.0}, {"date": "2020-01-03", "close": 36.56, "volume": 6235.0}, {"date": "2020-01-06", "close": 36.52, "volume": 6882.0}, {"date": "2020-01-07", "close": 36.4, "volume": 8021.0}, {"date": "2020-01-08", "close": 36.34, "volume": 5843.0}, {"date": "2020-01-09", "close": 36.46, "volume": 3755.0}, {"date": "2020-01-10", "close": 36.34, "volume": 14508.0}, {"date": "2020-01-13", "close": 36.23, "volume": 11040.0}, {"date": "2020-01-14", "close": 35.81, "volume": 5973.0}, {"date": "2020-01-15", "close": 35.86, "volume": 7960.0}, {"date": "2020-01-16", "close": 35.71, "volume": 4024.0}, {"date": "2020-01-17", "close": 35.11, "volume": 10214.0}, {"date": "2020-01-21", "close": 34.86, "volume": 8366.0}, {"date": "2020-01-22", "close": 34.76, "volume": 8854.0}, {"date": "2020-01-23", "close": 34.19, "volume": 18428.0}, {"date": "2020-01-24", "close": 33.86, "volume": 6592.0}, {"date": "2020-01-27", "close": 33.25, "volume": 8564.0}, {"date": "2020-01-28", "close": 33.09, "volume": 25613.0}, {"date": "2020-01-29", "close": 32.09, "volume": 33000.0}, {"date": "2020-01-30", "close": 33.21, "volume": 18924.0}, {"date": "2020-01-31", "close": 32.05, "volume": 20200.0}, {"date": "2020-02-03", "close": 33.07, "volume": 29213.0}, {"date": "2020-02-04", "close": 33.47, "volume": 30737.0}, {"date": "2020-02-05", "close": 36.47, "volume": 53351.0}, {"date": "2020-02-06", "close": 36.89, "volume": 34447.0}, {"date": "2020-02-07", "close": 36.55, "volume": 88952.0}, {"date": "2020-02-10", "close": 35.48, "volume": 31475.0}, {"date": "2020-02-11", "close": 35.83, "volume": 20717.0}, {"date": "2020-02-12", "close": 35.77, "volume": 12268.0}, {"date": "2020-02-13", "close": 35.44, "volume": 10839.0}, {"date": "2020-02-14", "close": 34.61, "volume": 20579.0}, {"date": "2020-02-18", "close": 34.72, "volume": 22944.0}, {"date": "2020-02-19", "close": 35.4, "volume": 8684.0}, {"date": "2020-02-20", "close": 35.24, "volume": 19056.0}, {"date": "2020-02-21", "close": 35.69, "volume": 14063.0}, {"date": "2020-02-24", "close": 34.9, "volume": 36368.0}, {"date": "2020-02-25", "close": 33.83, "volume": 20516.0}, {"date": "2020-02-26", "close": 33.81, "volume": 33586.0}, {"date": "2020-02-27", "close": 32.28, "volume": 26679.0}, {"date": "2020-02-28", "close": 30.48, "volume": 39611.0}, {"date": "2020-03-02", "close": 32.27, "volume": 37867.0}, {"date": "2020-03-03", "close": 31.9, "volume": 28149.0}, {"date": "2020-03-04", "close": 32.84, "volume": 29721.0}, {"date": "2020-03-05", "close": 32.09, "volume": 30578.0}, {"date": "2020-03-06", "close": 31.32, "volume": 27149.0}, {"date": "2020-03-09", "close": 28.06, "volume": 16090.0}, {"date": "2020-03-10", "close": 28.42, "volume": 30495.0}, {"date": "2020-03-11", "close": 27.88, "volume": 22484.0}, {"date": "2020-03-12", "close": 20.91, "volume": 33469.0}, {"date": "2020-03-13", "close": 24.98, "volume": 27977.0}, {"date": "2020-03-16", "close": 20.51, "volume": 29337.0}, {"date": "2020-03-17", "close": 26.41, "volume": 41634.0}, {"date": "2020-03-18", "close": 20.27, "volume": 43842.0}, {"date": "2020-03-19", "close": 23.92, "volume": 30105.0}, {"date": "2020-03-20", "close": 24.48, "volume": 106295.0}, {"date": "2020-03-23", "close": 24.55, "volume": 35289.0}, {"date": "2020-03-24", "close": 27.19, "volume": 41525.0}, {"date": "2020-03-25", "close": 27.23, "volume": 23535.0}, {"date": "2020-03-26", "close": 30.0, "volume": 32266.0}, {"date": "2020-03-27", "close": 25.51, "volume": 27810.0}, {"date": "2020-03-30", "close": 27.42, "volume": 23114.0}, {"date": "2020-03-31", "close": 30.0, "volume": 35789.0}, {"date": "2020-04-01", "close": 25.01, "volume": 48022.0}, {"date": "2020-04-02", "close": 25.84, "volume": 33217.0}, {"date": "2020-04-03", "close": 24.35, "volume": 25773.0}, {"date": "2020-04-06", "close": 27.76, "volume": 30097.0}, {"date": "2020-04-07", "close": 25.11, "volume": 25478.0}, {"date": "2020-04-08", "close": 25.63, "volume": 37061.0}, {"date": "2020-04-09", "close": 26.23, "volume": 29623.0}, {"date": "2020-04-13", "close": 26.15, "volume": 32709.0}, {"date": "2020-04-14", "close": 26.27, "volume": 22128.0}, {"date": "2020-04-15", "close": 23.82, "volume": 27065.0}, {"date": "2020-04-16", "close": 22.73, "volume": 46004.0}, {"date": "2020-04-17", "close": 23.81, "volume": 30445.0}, {"date": "2020-04-20", "close": 23.8, "volume": 12104.0}, {"date": "2020-04-21", "close": 23.8, "volume": 15630.0}, {"date": "2020-04-22", "close": 24.25, "volume": 19003.0}, {"date": "2020-04-23", "close": 24.23, "volume": 21881.0}, {"date": "2020-04-24", "close": 24.41, "volume": 14276.0}, {"date": "2020-04-27", "close": 27.19, "volume": 33596.0}, {"date": "2020-04-28", "close": 27.6, "volume": 24226.0}, {"date": "2020-04-29", "close": 28.83, "volume": 18877.0}, {"date": "2020-04-30", "close": 27.96, "volume": 27143.0}, {"date": "2020-05-01", "close": 26.77, "volume": 22200.0}, {"date": "2020-05-04", "close": 25.3, "volume": 22059.0}, {"date": "2020-05-05", "close": 24.17, "volume": 20527.0}, {"date": "2020-05-06", "close": 22.69, "volume": 34036.0}, {"date": "2020-05-07", "close": 22.33, "volume": 38104.0}, {"date": "2020-05-08", "close": 24.61, "volume": 32948.0}, {"date": "2020-05-11", "close": 23.5, "volume": 22240.0}, {"date": "2020-05-12", "close": 21.52, "volume": 24198.0}, {"date": "2020-05-13", "close": 22.66, "volume": 33932.0}, {"date": "2020-05-14", "close": 21.92, "volume": 25852.0}, {"date": "2020-05-15", "close": 21.22, "volume": 21432.0}, {"date": "2020-05-18", "close": 23.69, "volume": 47909.0}, {"date": "2020-05-19", "close": 22.24, "volume": 16108.0}, {"date": "2020-05-20", "close": 24.44, "volume": 29849.0}, {"date": "2020-05-21", "close": 23.93, "volume": 20476.0}, {"date": "2020-05-22", "close": 23.52, "volume": 7888.0}, {"date": "2020-05-26", "close": 24.25, "volume": 13175.0}, {"date": "2020-05-27", "close": 26.26, "volume": 22455.0}, {"date": "2020-05-28", "close": 25.07, "volume": 22425.0}, {"date": "2020-05-29", "close": 24.84, "volume": 13189.0}, {"date": "2020-06-01", "close": 24.12, "volume": 23975.0}, {"date": "2020-06-02", "close": 24.0, "volume": 12758.0}, {"date": "2020-06-03", "close": 25.11, "volume": 26866.0}, {"date": "2020-06-04", "close": 25.45, "volume": 15605.0}, {"date": "2020-06-05", "close": 27.63, "volume": 16298.0}, {"date": "2020-06-08", "close": 28.41, "volume": 15130.0}, {"date": "2020-06-09", "close": 27.17, "volume": 17292.0}, {"date": "2020-06-10", "close": 26.2, "volume": 24634.0}, {"date": "2020-06-11", "close": 23.19, "volume": 31703.0}, {"date": "2020-06-12", "close": 24.51, "volume": 17227.0}, {"date": "2020-06-15", "close": 25.42, "volume": 14454.0}, {"date": "2020-06-16", "close": 26.09, "volume": 13773.0}, {"date": "2020-06-17", "close": 24.88, "volume": 11183.0}, {"date": "2020-06-18", "close": 24.37, "volume": 11065.0}, {"date": "2020-06-19", "close": 24.22, "volume": 35873.0}, {"date": "2020-06-22", "close": 24.28, "volume": 18360.0}, {"date": "2020-06-23", "close": 24.45, "volume": 18246.0}, {"date": "2020-06-24", "close": 23.54, "volume": 12468.0}, {"date": "2020-06-25", "close": 23.96, "volume": 13100.0}, {"date": "2020-06-26", "close": 24.14, "volume": 111540.0}, {"date": "2020-06-29", "close": 25.78, "volume": 25992.0}, {"date": "2020-06-30", "close": 26.18, "volume": 21254.0}, {"date": "2020-07-01", "close": 25.26, "volume": 14998.0}, {"date": "2020-07-02", "close": 25.01, "volume": 9111.0}, {"date": "2020-07-06", "close": 24.69, "volume": 9736.0}, {"date": "2020-07-07", "close": 23.39, "volume": 8582.0}, {"date": "2020-07-08", "close": 23.17, "volume": 24418.0}, {"date": "2020-07-09", "close": 22.36, "volume": 17672.0}, {"date": "2020-07-10", "close": 23.06, "volume": 23774.0}, {"date": "2020-07-13", "close": 23.32, "volume": 14310.0}, {"date": "2020-07-14", "close": 22.36, "volume": 17478.0}, {"date": "2020-07-15", "close": 23.5, "volume": 27667.0}, {"date": "2020-07-16", "close": 23.34, "volume": 7671.0}, {"date": "2020-07-17", "close": 23.5, "volume": 8188.0}, {"date": "2020-07-20", "close": 23.32, "volume": 7246.0}, {"date": "2020-07-21", "close": 23.67, "volume": 10342.0}, {"date": "2020-07-22", "close": 22.8, "volume": 8513.0}, {"date": "2020-07-23", "close": 22.67, "volume": 11412.0}, {"date": "2020-07-24", "close": 22.64, "volume": 7435.0}, {"date": "2020-07-27", "close": 23.08, "volume": 2874.0}, {"date": "2020-07-28", "close": 22.3, "volume": 14861.0}, {"date": "2020-07-29", "close": 22.36, "volume": 11694.0}, {"date": "2020-07-30", "close": 21.16, "volume": 32696.0}, {"date": "2020-07-31", "close": 20.6, "volume": 26775.0}, {"date": "2020-08-03", "close": 21.85, "volume": 18600.0}, {"date": "2020-08-04", "close": 21.74, "volume": 24830.0}, {"date": "2020-08-05", "close": 22.26, "volume": 18266.0}, {"date": "2020-08-06", "close": 21.12, "volume": 27242.0}, {"date": "2020-08-07", "close": 22.2, "volume": 18854.0}, {"date": "2020-08-10", "close": 23.34, "volume": 16493.0}, {"date": "2020-08-11", "close": 23.01, "volume": 21275.0}, {"date": "2020-08-12", "close": 23.54, "volume": 6313.0}, {"date": "2020-08-13", "close": 22.81, "volume": 12656.0}, {"date": "2020-08-14", "close": 23.36, "volume": 5938.0}, {"date": "2020-08-17", "close": 23.5, "volume": 14453.0}, {"date": "2020-08-18", "close": 22.18, "volume": 11371.0}, {"date": "2020-08-19", "close": 22.2, "volume": 6085.0}, {"date": "2020-08-20", "close": 21.34, "volume": 7774.0}, {"date": "2020-08-21", "close": 21.4, "volume": 10974.0}, {"date": "2020-08-24", "close": 21.87, "volume": 7288.0}, {"date": "2020-08-25", "close": 22.51, "volume": 7854.0}, {"date": "2020-08-26", "close": 21.8, "volume": 21099.0}, {"date": "2020-08-27", "close": 22.51, "volume": 11454.0}, {"date": "2020-08-28", "close": 22.3, "volume": 10408.0}, {"date": "2020-08-31", "close": 21.02, "volume": 25546.0}, {"date": "2020-09-01", "close": 21.3, "volume": 17548.0}, {"date": "2020-09-02", "close": 21.57, "volume": 17331.0}, {"date": "2020-09-03", "close": 20.46, "volume": 32740.0}, {"date": "2020-09-04", "close": 22.75, "volume": 37381.0}, {"date": "2020-09-08", "close": 21.18, "volume": 38041.0}, {"date": "2020-09-09", "close": 20.95, "volume": 30380.0}, {"date": "2020-09-10", "close": 20.99, "volume": 12417.0}, {"date": "2020-09-11", "close": 20.88, "volume": 22902.0}, {"date": "2020-09-14", "close": 22.1, "volume": 19935.0}, {"date": "2020-09-15", "close": 21.54, "volume": 19024.0}, {"date": "2020-09-16", "close": 21.54, "volume": 9473.0}, {"date": "2020-09-17", "close": 21.39, "volume": 7504.0}, {"date": "2020-09-18", "close": 21.7, "volume": 29465.0}, {"date": "2020-09-21", "close": 20.57, "volume": 12981.0}, {"date": "2020-09-22", "close": 20.3, "volume": 13847.0}, {"date": "2020-09-23", "close": 19.35, "volume": 17558.0}, {"date": "2020-09-24", "close": 19.71, "volume": 13928.0}, {"date": "2020-09-25", "close": 20.25, "volume": 16603.0}, {"date": "2020-09-28", "close": 20.86, "volume": 9875.0}, {"date": "2020-09-29", "close": 21.24, "volume": 11536.0}, {"date": "2020-09-30", "close": 20.8, "volume": 7506.0}, {"date": "2020-10-01", "close": 20.47, "volume": 10723.0}, {"date": "2020-10-02", "close": 20.7, "volume": 8943.0}, {"date": "2020-10-05", "close": 21.46, "volume": 10901.0}, {"date": "2020-10-06", "close": 21.02, "volume": 17044.0}, {"date": "2020-10-07", "close": 21.85, "volume": 9080.0}, {"date": "2020-10-08", "close": 21.65, "volume": 6257.0}, {"date": "2020-10-09", "close": 21.89, "volume": 2869.0}, {"date": "2020-10-12", "close": 22.1, "volume": 11697.0}, {"date": "2020-10-13", "close": 21.39, "volume": 4522.0}, {"date": "2020-10-14", "close": 20.9, "volume": 9204.0}, {"date": "2020-10-15", "close": 21.58, "volume": 11363.0}, {"date": "2020-10-16", "close": 20.88, "volume": 13634.0}, {"date": "2020-10-19", "close": 20.82, "volume": 6500.0}, {"date": "2020-10-20", "close": 21.47, "volume": 4708.0}, {"date": "2020-10-21", "close": 21.85, "volume": 7135.0}, {"date": "2020-10-22", "close": 22.2, "volume": 9931.0}, {"date": "2020-10-23", "close": 22.25, "volume": 8445.0}, {"date": "2020-10-26", "close": 21.71, "volume": 7850.0}, {"date": "2020-10-27", "close": 21.49, "volume": 7807.0}, {"date": "2020-10-28", "close": 21.0, "volume": 14309.0}, {"date": "2020-10-29", "close": 21.59, "volume": 9304.0}, {"date": "2020-10-30", "close": 20.87, "volume": 7470.0}, {"date": "2020-11-02", "close": 21.4, "volume": 7823.0}, {"date": "2020-11-03", "close": 23.1, "volume": 19051.0}, {"date": "2020-11-04", "close": 22.14, "volume": 10895.0}, {"date": "2020-11-05", "close": 22.66, "volume": 8957.0}, {"date": "2020-11-06", "close": 21.74, "volume": 12430.0}, {"date": "2020-11-09", "close": 22.27, "volume": 43394.0}, {"date": "2020-11-10", "close": 23.35, "volume": 33585.0}, {"date": "2020-11-11", "close": 23.22, "volume": 9970.0}, {"date": "2020-11-12", "close": 23.31, "volume": 17495.0}, {"date": "2020-11-13", "close": 23.58, "volume": 9235.0}, {"date": "2020-11-16", "close": 25.21, "volume": 20252.0}, {"date": "2020-11-17", "close": 25.4, "volume": 13069.0}, {"date": "2020-11-18", "close": 24.7, "volume": 10826.0}, {"date": "2020-11-19", "close": 25.21, "volume": 12621.0}, {"date": "2020-11-20", "close": 25.64, "volume": 16282.0}, {"date": "2020-11-23", "close": 25.31, "volume": 13259.0}, {"date": "2020-11-24", "close": 26.88, "volume": 24842.0}, {"date": "2020-11-25", "close": 27.18, "volume": 9457.0}, {"date": "2020-11-27", "close": 26.55, "volume": 14162.0}, {"date": "2020-11-30", "close": 24.91, "volume": 10074.0}, {"date": "2020-12-01", "close": 25.5, "volume": 14502.0}, {"date": "2020-12-02", "close": 25.43, "volume": 12220.0}, {"date": "2020-12-03", "close": 26.0, "volume": 6487.0}, {"date": "2020-12-04", "close": 27.25, "volume": 19009.0}, {"date": "2020-12-07", "close": 27.4, "volume": 15103.0}, {"date": "2020-12-08", "close": 27.6, "volume": 12975.0}, {"date": "2020-12-09", "close": 27.51, "volume": 12556.0}, {"date": "2020-12-10", "close": 27.62, "volume": 24101.0}, {"date": "2020-12-11", "close": 27.6, "volume": 7054.0}, {"date": "2020-12-14", "close": 27.2, "volume": 7172.0}, {"date": "2020-12-15", "close": 27.24, "volume": 26675.0}, {"date": "2020-12-16", "close": 26.69, "volume": 7476.0}, {"date": "2020-12-17", "close": 27.19, "volume": 10826.0}, {"date": "2020-12-18", "close": 25.3, "volume": 52048.0}, {"date": "2020-12-21", "close": 25.04, "volume": 28379.0}, {"date": "2020-12-22", "close": 25.5, "volume": 15141.0}, {"date": "2020-12-23", "close": 25.3, "volume": 9854.0}, {"date": "2020-12-24", "close": 25.09, "volume": 2296.0}, {"date": "2020-12-28", "close": 25.0, "volume": 14598.0}, {"date": "2020-12-29", "close": 25.39, "volume": 30849.0}, {"date": "2020-12-30", "close": 25.15, "volume": 11920.0}, {"date": "2020-12-31", "close": 25.0, "volume": 13074.0}, {"date": "2021-01-04", "close": 24.4, "volume": 17356.0}, {"date": "2021-01-05", "close": 24.69, "volume": 12206.0}, {"date": "2021-01-06", "close": 26.1, "volume": 44247.0}, {"date": "2021-01-07", "close": 26.7, "volume": 16878.0}, {"date": "2021-01-08", "close": 25.91, "volume": 10104.0}, {"date": "2021-01-11", "close": 26.25, "volume": 9451.0}, {"date": "2021-01-12", "close": 27.25, "volume": 9261.0}, {"date": "2021-01-13", "close": 26.13, "volume": 5685.0}, {"date": "2021-01-14", "close": 26.68, "volume": 7345.0}, {"date": "2021-01-15", "close": 26.1, "volume": 6259.0}, {"date": "2021-01-19", "close": 27.2, "volume": 29035.0}, {"date": "2021-01-20", "close": 27.07, "volume": 14283.0}, {"date": "2021-01-21", "close": 26.6, "volume": 18947.0}, {"date": "2021-01-22", "close": 27.17, "volume": 22926.0}, {"date": "2021-01-25", "close": 26.36, "volume": 14344.0}, {"date": "2021-01-26", "close": 25.4, "volume": 32307.0}, {"date": "2021-01-27", "close": 24.75, "volume": 30174.0}, {"date": "2021-01-28", "close": 25.53, "volume": 23120.0}, {"date": "2021-01-29", "close": 25.05, "volume": 17481.0}, {"date": "2021-02-01", "close": 25.07, "volume": 16683.0}, {"date": "2021-02-02", "close": 25.91, "volume": 17590.0}, {"date": "2021-02-03", "close": 26.4, "volume": 15500.0}, {"date": "2021-02-04", "close": 26.75, "volume": 14338.0}, {"date": "2021-02-05", "close": 27.1, "volume": 4959.0}, {"date": "2021-02-08", "close": 27.86, "volume": 26382.0}, {"date": "2021-02-09", "close": 27.39, "volume": 14658.0}, {"date": "2021-02-10", "close": 26.63, "volume": 54323.0}, {"date": "2021-02-11", "close": 26.42, "volume": 9391.0}, {"date": "2021-02-12", "close": 26.56, "volume": 31667.0}, {"date": "2021-02-16", "close": 27.0, "volume": 79572.0}, {"date": "2021-02-17", "close": 27.29, "volume": 45102.0}, {"date": "2021-02-18", "close": 26.62, "volume": 8283.0}, {"date": "2021-02-19", "close": 26.87, "volume": 12172.0}, {"date": "2021-02-22", "close": 27.25, "volume": 23197.0}, {"date": "2021-02-23", "close": 28.23, "volume": 16853.0}, {"date": "2021-02-24", "close": 28.5, "volume": 15601.0}, {"date": "2021-02-25", "close": 27.74, "volume": 29929.0}, {"date": "2021-02-26", "close": 27.61, "volume": 18962.0}, {"date": "2021-03-01", "close": 27.87, "volume": 12700.0}, {"date": "2021-03-02", "close": 27.52, "volume": 24173.0}, {"date": "2021-03-03", "close": 28.32, "volume": 11386.0}, {"date": "2021-03-04", "close": 29.41, "volume": 28172.0}, {"date": "2021-03-05", "close": 31.26, "volume": 27451.0}, {"date": "2021-03-08", "close": 31.94, "volume": 21001.0}, {"date": "2021-03-09", "close": 31.42, "volume": 18923.0}, {"date": "2021-03-10", "close": 33.14, "volume": 17452.0}, {"date": "2021-03-11", "close": 32.97, "volume": 16717.0}, {"date": "2021-03-12", "close": 33.49, "volume": 9572.0}, {"date": "2021-03-15", "close": 32.23, "volume": 15599.0}, {"date": "2021-03-16", "close": 29.7, "volume": 17573.0}, {"date": "2021-03-17", "close": 29.78, "volume": 12079.0}, {"date": "2021-03-18", "close": 29.72, "volume": 14320.0}, {"date": "2021-03-19", "close": 31.34, "volume": 56108.0}, {"date": "2021-03-22", "close": 29.8, "volume": 11686.0}, {"date": "2021-03-23", "close": 29.0, "volume": 8955.0}, {"date": "2021-03-24", "close": 29.14, "volume": 16184.0}, {"date": "2021-03-25", "close": 30.72, "volume": 18294.0}, {"date": "2021-03-26", "close": 30.93, "volume": 6102.0}, {"date": "2021-03-29", "close": 29.61, "volume": 11120.0}, {"date": "2021-03-30", "close": 30.85, "volume": 22741.0}, {"date": "2021-03-31", "close": 29.3, "volume": 29477.0}, {"date": "2021-04-01", "close": 29.89, "volume": 7103.0}, {"date": "2021-04-05", "close": 29.37, "volume": 10803.0}, {"date": "2021-04-06", "close": 29.76, "volume": 10843.0}, {"date": "2021-04-07", "close": 28.52, "volume": 17411.0}, {"date": "2021-04-08", "close": 28.77, "volume": 13203.0}, {"date": "2021-04-09", "close": 29.13, "volume": 4655.0}, {"date": "2021-04-12", "close": 28.73, "volume": 5895.0}, {"date": "2021-04-13", "close": 28.39, "volume": 8488.0}, {"date": "2021-04-14", "close": 28.76, "volume": 9073.0}, {"date": "2021-04-15", "close": 28.7, "volume": 7495.0}, {"date": "2021-04-16", "close": 28.45, "volume": 6578.0}, {"date": "2021-04-19", "close": 28.2, "volume": 6935.0}, {"date": "2021-04-20", "close": 27.91, "volume": 17720.0}, {"date": "2021-04-21", "close": 28.1, "volume": 20940.0}, {"date": "2021-04-22", "close": 27.46, "volume": 10846.0}, {"date": "2021-04-23", "close": 27.35, "volume": 15498.0}, {"date": "2021-04-26", "close": 27.58, "volume": 11559.0}, {"date": "2021-04-27", "close": 27.5, "volume": 19834.0}, {"date": "2021-04-28", "close": 27.72, "volume": 23404.0}, {"date": "2021-04-29", "close": 27.64, "volume": 17222.0}, {"date": "2021-04-30", "close": 27.5, "volume": 38411.0}, {"date": "2021-05-03", "close": 28.16, "volume": 31132.0}, {"date": "2021-05-04", "close": 28.43, "volume": 24796.0}, {"date": "2021-05-05", "close": 28.87, "volume": 21988.0}, {"date": "2021-05-06", "close": 28.85, "volume": 14113.0}, {"date": "2021-05-07", "close": 28.78, "volume": 23402.0}, {"date": "2021-05-10", "close": 28.73, "volume": 20258.0}, {"date": "2021-05-11", "close": 28.6, "volume": 15734.0}, {"date": "2021-05-12", "close": 27.87, "volume": 22244.0}, {"date": "2021-05-13", "close": 28.36, "volume": 39518.0}, {"date": "2021-05-14", "close": 28.53, "volume": 12616.0}, {"date": "2021-05-17", "close": 28.59, "volume": 12202.0}, {"date": "2021-05-18", "close": 27.92, "volume": 13794.0}, {"date": "2021-05-19", "close": 27.95, "volume": 22659.0}, {"date": "2021-05-20", "close": 28.8, "volume": 24301.0}, {"date": "2021-05-21", "close": 28.72, "volume": 13615.0}, {"date": "2021-05-24", "close": 28.16, "volume": 16292.0}, {"date": "2021-05-25", "close": 27.6, "volume": 22105.0}, {"date": "2021-05-26", "close": 28.13, "volume": 18966.0}, {"date": "2021-05-27", "close": 28.58, "volume": 41548.0}, {"date": "2021-05-28", "close": 28.8, "volume": 28884.0}, {"date": "2021-06-01", "close": 28.81, "volume": 25152.0}, {"date": "2021-06-02", "close": 28.99, "volume": 15255.0}, {"date": "2021-06-03", "close": 28.91, "volume": 17066.0}, {"date": "2021-06-04", "close": 28.93, "volume": 23856.0}, {"date": "2021-06-07", "close": 27.89, "volume": 65029.0}, {"date": "2021-06-08", "close": 28.06, "volume": 28979.0}, {"date": "2021-06-09", "close": 27.99, "volume": 36766.0}, {"date": "2021-06-10", "close": 28.21, "volume": 34599.0}, {"date": "2021-06-11", "close": 28.22, "volume": 23023.0}, {"date": "2021-06-14", "close": 28.1, "volume": 32897.0}, {"date": "2021-06-15", "close": 28.24, "volume": 42797.0}, {"date": "2021-06-16", "close": 28.1, "volume": 48712.0}, {"date": "2021-06-17", "close": 27.95, "volume": 45463.0}, {"date": "2021-06-18", "close": 27.63, "volume": 67423.0}, {"date": "2021-06-21", "close": 28.18, "volume": 50466.0}, {"date": "2021-06-22", "close": 28.0, "volume": 62987.0}, {"date": "2021-06-23", "close": 28.03, "volume": 70185.0}, {"date": "2021-06-24", "close": 28.3, "volume": 71317.0}, {"date": "2021-06-25", "close": 28.02, "volume": 1186642.0}, {"date": "2021-06-28", "close": 28.3, "volume": 71319.0}, {"date": "2021-06-29", "close": 27.95, "volume": 50812.0}, {"date": "2021-06-30", "close": 27.91, "volume": 57120.0}, {"date": "2021-07-01", "close": 29.16, "volume": 43492.0}, {"date": "2021-07-02", "close": 28.97, "volume": 41427.0}, {"date": "2021-07-06", "close": 27.85, "volume": 73546.0}, {"date": "2021-07-07", "close": 27.54, "volume": 60922.0}, {"date": "2021-07-08", "close": 27.24, "volume": 30847.0}, {"date": "2021-07-09", "close": 27.53, "volume": 20936.0}, {"date": "2021-07-12", "close": 27.94, "volume": 12704.0}, {"date": "2021-07-13", "close": 28.25, "volume": 22873.0}, {"date": "2021-07-14", "close": 28.23, "volume": 6876.0}, {"date": "2021-07-15", "close": 28.0, "volume": 19486.0}, {"date": "2021-07-16", "close": 28.32, "volume": 40743.0}, {"date": "2021-07-19", "close": 27.64, "volume": 36621.0}, {"date": "2021-07-20", "close": 28.0, "volume": 29047.0}, {"date": "2021-07-21", "close": 28.05, "volume": 6587.0}, {"date": "2021-07-22", "close": 27.76, "volume": 11044.0}, {"date": "2021-07-23", "close": 28.05, "volume": 6805.0}, {"date": "2021-07-26", "close": 27.92, "volume": 10971.0}, {"date": "2021-07-27", "close": 28.19, "volume": 8891.0}, {"date": "2021-07-28", "close": 28.3, "volume": 9907.0}, {"date": "2021-07-29", "close": 28.22, "volume": 10393.0}, {"date": "2021-07-30", "close": 27.93, "volume": 4936.0}, {"date": "2021-08-02", "close": 28.0, "volume": 10812.0}, {"date": "2021-08-03", "close": 28.22, "volume": 11288.0}, {"date": "2021-08-04", "close": 28.17, "volume": 28392.0}, {"date": "2021-08-05", "close": 28.28, "volume": 12832.0}, {"date": "2021-08-06", "close": 28.78, "volume": 15780.0}, {"date": "2021-08-09", "close": 28.07, "volume": 15451.0}, {"date": "2021-08-10", "close": 28.43, "volume": 2541.0}, {"date": "2021-08-11", "close": 28.72, "volume": 12587.0}, {"date": "2021-08-12", "close": 28.7, "volume": 11696.0}, {"date": "2021-08-13", "close": 28.74, "volume": 7166.0}, {"date": "2021-08-16", "close": 28.65, "volume": 10490.0}, {"date": "2021-08-17", "close": 28.46, "volume": 7332.0}, {"date": "2021-08-18", "close": 28.36, "volume": 19957.0}, {"date": "2021-08-19", "close": 28.38, "volume": 15375.0}, {"date": "2021-08-20", "close": 28.23, "volume": 6143.0}, {"date": "2021-08-23", "close": 29.14, "volume": 28111.0}, {"date": "2021-08-24", "close": 29.0, "volume": 11865.0}, {"date": "2021-08-25", "close": 29.05, "volume": 13377.0}, {"date": "2021-08-26", "close": 28.97, "volume": 40464.0}, {"date": "2021-08-27", "close": 28.95, "volume": 14169.0}, {"date": "2021-08-30", "close": 28.75, "volume": 15989.0}, {"date": "2021-08-31", "close": 28.81, "volume": 15846.0}, {"date": "2021-09-01", "close": 28.89, "volume": 23294.0}, {"date": "2021-09-02", "close": 28.59, "volume": 15373.0}, {"date": "2021-09-03", "close": 28.2, "volume": 13492.0}, {"date": "2021-09-07", "close": 27.91, "volume": 6792.0}, {"date": "2021-09-08", "close": 27.76, "volume": 10482.0}, {"date": "2021-09-09", "close": 27.55, "volume": 9220.0}, {"date": "2021-09-10", "close": 27.52, "volume": 10912.0}, {"date": "2021-09-13", "close": 27.7, "volume": 6088.0}, {"date": "2021-09-14", "close": 27.59, "volume": 15891.0}, {"date": "2021-09-15", "close": 27.7, "volume": 6482.0}, {"date": "2021-09-16", "close": 27.74, "volume": 4757.0}, {"date": "2021-09-17", "close": 27.86, "volume": 12342.0}, {"date": "2021-09-20", "close": 27.45, "volume": 9519.0}, {"date": "2021-09-21", "close": 27.37, "volume": 6136.0}, {"date": "2021-09-22", "close": 27.61, "volume": 4555.0}, {"date": "2021-09-23", "close": 27.6, "volume": 7831.0}, {"date": "2021-09-24", "close": 27.74, "volume": 7678.0}, {"date": "2021-09-27", "close": 28.07, "volume": 12355.0}, {"date": "2021-09-28", "close": 27.96, "volume": 7363.0}, {"date": "2021-09-29", "close": 28.34, "volume": 10984.0}, {"date": "2021-09-30", "close": 28.0, "volume": 10339.0}, {"date": "2021-10-01", "close": 28.13, "volume": 6534.0}, {"date": "2021-10-04", "close": 28.03, "volume": 5133.0}, {"date": "2021-10-05", "close": 28.41, "volume": 1605.0}, {"date": "2021-10-06", "close": 28.59, "volume": 6838.0}, {"date": "2021-10-07", "close": 28.6, "volume": 4616.0}, {"date": "2021-10-08", "close": 28.35, "volume": 7487.0}, {"date": "2021-10-11", "close": 27.81, "volume": 24809.0}, {"date": "2021-10-12", "close": 27.51, "volume": 9431.0}, {"date": "2021-10-13", "close": 27.9, "volume": 9313.0}, {"date": "2021-10-14", "close": 27.63, "volume": 6961.0}, {"date": "2021-10-15", "close": 27.75, "volume": 26156.0}, {"date": "2021-10-18", "close": 27.67, "volume": 9734.0}, {"date": "2021-10-19", "close": 27.59, "volume": 5378.0}, {"date": "2021-10-20", "close": 27.78, "volume": 12984.0}, {"date": "2021-10-21", "close": 27.51, "volume": 15092.0}, {"date": "2021-10-22", "close": 27.55, "volume": 5988.0}, {"date": "2021-10-25", "close": 27.64, "volume": 9142.0}, {"date": "2021-10-26", "close": 27.64, "volume": 10887.0}, {"date": "2021-10-27", "close": 27.51, "volume": 10061.0}, {"date": "2021-10-28", "close": 27.71, "volume": 11851.0}, {"date": "2021-10-29", "close": 27.75, "volume": 6005.0}, {"date": "2021-11-01", "close": 28.03, "volume": 9746.0}, {"date": "2021-11-02", "close": 27.95, "volume": 4481.0}, {"date": "2021-11-03", "close": 28.193, "volume": 7961.0}, {"date": "2021-11-04", "close": 28.16, "volume": 19493.0}, {"date": "2021-11-05", "close": 28.05, "volume": 2974.0}, {"date": "2021-11-08", "close": 28.12, "volume": 4123.0}, {"date": "2021-11-09", "close": 28.1, "volume": 4298.0}, {"date": "2021-11-10", "close": 28.21, "volume": 5056.0}, {"date": "2021-11-11", "close": 28.0, "volume": 6451.0}, {"date": "2021-11-12", "close": 28.22, "volume": 5197.0}, {"date": "2021-11-15", "close": 28.24, "volume": 5107.0}, {"date": "2021-11-16", "close": 28.39, "volume": 15084.0}, {"date": "2021-11-17", "close": 28.6, "volume": 11439.0}, {"date": "2021-11-18", "close": 28.53, "volume": 3343.0}, {"date": "2021-11-19", "close": 28.65, "volume": 6935.0}, {"date": "2021-11-22", "close": 29.0, "volume": 7672.0}, {"date": "2021-11-23", "close": 29.17, "volume": 41768.0}, {"date": "2021-11-24", "close": 29.39, "volume": 9237.0}, {"date": "2021-11-26", "close": 29.29, "volume": 2722.0}, {"date": "2021-11-29", "close": 29.19, "volume": 6339.0}, {"date": "2021-11-30", "close": 29.04, "volume": 12627.0}, {"date": "2021-12-01", "close": 28.72, "volume": 8800.0}, {"date": "2021-12-02", "close": 28.85, "volume": 7198.0}, {"date": "2021-12-03", "close": 28.81, "volume": 7869.0}, {"date": "2021-12-06", "close": 28.85, "volume": 9816.0}, {"date": "2021-12-07", "close": 28.97, "volume": 5798.0}, {"date": "2021-12-08", "close": 29.11, "volume": 3418.0}, {"date": "2021-12-09", "close": 28.95, "volume": 4793.0}, {"date": "2021-12-10", "close": 29.18, "volume": 4685.0}, {"date": "2021-12-13", "close": 28.95, "volume": 11754.0}, {"date": "2021-12-14", "close": 29.18, "volume": 24781.0}, {"date": "2021-12-15", "close": 29.37, "volume": 23153.0}, {"date": "2021-12-16", "close": 29.31, "volume": 13909.0}, {"date": "2021-12-17", "close": 29.06, "volume": 15266.0}, {"date": "2021-12-20", "close": 29.17, "volume": 16168.0}, {"date": "2021-12-21", "close": 29.58, "volume": 40984.0}, {"date": "2021-12-22", "close": 29.87, "volume": 73189.0}, {"date": "2021-12-23", "close": 30.25, "volume": 22031.0}, {"date": "2021-12-27", "close": 31.01, "volume": 6876.0}, {"date": "2021-12-28", "close": 31.51, "volume": 14017.0}, {"date": "2021-12-29", "close": 31.52, "volume": 6031.0}, {"date": "2021-12-30", "close": 31.39, "volume": 10588.0}, {"date": "2021-12-31", "close": 31.28, "volume": 9604.0}, {"date": "2022-01-03", "close": 31.66, "volume": 2820.0}, {"date": "2022-01-04", "close": 31.63, "volume": 6278.0}, {"date": "2022-01-05", "close": 31.94, "volume": 6837.0}, {"date": "2022-01-06", "close": 33.0, "volume": 12988.0}, {"date": "2022-01-07", "close": 33.5, "volume": 8480.0}, {"date": "2022-01-10", "close": 33.51, "volume": 26394.0}, {"date": "2022-01-11", "close": 33.98, "volume": 23916.0}, {"date": "2022-01-12", "close": 33.82, "volume": 15140.0}, {"date": "2022-01-13", "close": 34.4799, "volume": 5702.0}, {"date": "2022-01-14", "close": 34.37, "volume": 10654.0}, {"date": "2022-01-18", "close": 34.19, "volume": 17446.0}, {"date": "2022-01-19", "close": 34.12, "volume": 8356.0}, {"date": "2022-01-20", "close": 34.05, "volume": 22796.0}, {"date": "2022-01-21", "close": 33.83, "volume": 33792.0}, {"date": "2022-01-24", "close": 33.61, "volume": 44172.0}, {"date": "2022-01-25", "close": 33.5, "volume": 38358.0}, {"date": "2022-01-26", "close": 33.05, "volume": 17706.0}, {"date": "2022-01-27", "close": 32.15, "volume": 19853.0}, {"date": "2022-01-28", "close": 32.7, "volume": 13185.0}, {"date": "2022-01-31", "close": 32.39, "volume": 10012.0}, {"date": "2022-02-01", "close": 31.88, "volume": 8978.0}, {"date": "2022-02-02", "close": 32.3, "volume": 24769.0}, {"date": "2022-02-03", "close": 32.36, "volume": 9520.0}, {"date": "2022-02-04", "close": 32.35, "volume": 5300.0}, {"date": "2022-02-07", "close": 32.94, "volume": 10702.0}, {"date": "2022-02-08", "close": 32.65, "volume": 8009.0}, {"date": "2022-02-09", "close": 32.15, "volume": 5818.0}, {"date": "2022-02-10", "close": 31.84, "volume": 9769.0}, {"date": "2022-02-11", "close": 31.6, "volume": 17813.0}, {"date": "2022-02-14", "close": 32.07, "volume": 3681.0}, {"date": "2022-02-15", "close": 32.81, "volume": 6121.0}, {"date": "2022-02-16", "close": 32.69, "volume": 2948.0}, {"date": "2022-02-17", "close": 32.35, "volume": 7373.0}, {"date": "2022-02-18", "close": 32.3, "volume": 9853.0}, {"date": "2022-02-22", "close": 31.93, "volume": 14033.0}, {"date": "2022-02-23", "close": 31.94, "volume": 8596.0}, {"date": "2022-02-24", "close": 31.975, "volume": 7935.0}, {"date": "2022-02-25", "close": 32.08, "volume": 7480.0}, {"date": "2022-02-28", "close": 32.18, "volume": 8273.0}, {"date": "2022-03-01", "close": 32.03, "volume": 11896.0}, {"date": "2022-03-02", "close": 32.94, "volume": 5587.0}, {"date": "2022-03-03", "close": 32.8, "volume": 10690.0}, {"date": "2022-03-04", "close": 33.47, "volume": 22346.0}, {"date": "2022-03-07", "close": 32.82, "volume": 12102.0}, {"date": "2022-03-08", "close": 32.67, "volume": 21573.0}, {"date": "2022-03-09", "close": 32.84, "volume": 4408.0}, {"date": "2022-03-10", "close": 32.68, "volume": 8365.0}, {"date": "2022-03-11", "close": 32.83, "volume": 4552.0}, {"date": "2022-03-14", "close": 32.66, "volume": 59304.0}, {"date": "2022-03-15", "close": 32.6, "volume": 45586.0}, {"date": "2022-03-16", "close": 33.3, "volume": 26826.0}, {"date": "2022-03-17", "close": 33.51, "volume": 6562.0}, {"date": "2022-03-18", "close": 33.77, "volume": 10832.0}, {"date": "2022-03-21", "close": 33.84, "volume": 9244.0}, {"date": "2022-03-22", "close": 34.2, "volume": 15921.0}, {"date": "2022-03-23", "close": 34.15, "volume": 7437.0}, {"date": "2022-03-24", "close": 34.81, "volume": 19417.0}, {"date": "2022-03-25", "close": 34.78, "volume": 14545.0}, {"date": "2022-03-28", "close": 35.2, "volume": 19569.0}, {"date": "2022-03-29", "close": 35.13, "volume": 20040.0}, {"date": "2022-03-30", "close": 35.07, "volume": 11505.0}, {"date": "2022-03-31", "close": 34.95, "volume": 9309.0}, {"date": "2022-04-01", "close": 34.66, "volume": 8063.0}, {"date": "2022-04-04", "close": 34.71, "volume": 6833.0}, {"date": "2022-04-05", "close": 34.77, "volume": 10654.0}, {"date": "2022-04-06", "close": 34.57, "volume": 14620.0}, {"date": "2022-04-07", "close": 34.63, "volume": 85807.0}, {"date": "2022-04-08", "close": 34.67, "volume": 13022.0}, {"date": "2022-04-11", "close": 34.53, "volume": 16450.0}, {"date": "2022-04-12", "close": 34.77, "volume": 10302.0}, {"date": "2022-04-13", "close": 34.55, "volume": 13918.0}, {"date": "2022-04-14", "close": 34.3, "volume": 18490.0}, {"date": "2022-04-18", "close": 34.32, "volume": 9805.0}, {"date": "2022-04-19", "close": 34.69, "volume": 33786.0}, {"date": "2022-04-20", "close": 35.05, "volume": 32936.0}, {"date": "2022-04-21", "close": 35.03, "volume": 24079.0}, {"date": "2022-04-22", "close": 34.76, "volume": 8546.0}, {"date": "2022-04-25", "close": 35.0, "volume": 13109.0}, {"date": "2022-04-26", "close": 34.55, "volume": 15871.0}, {"date": "2022-04-27", "close": 34.44, "volume": 23697.0}, {"date": "2022-04-28", "close": 34.51, "volume": 23441.0}, {"date": "2022-04-29", "close": 34.23, "volume": 22865.0}, {"date": "2022-05-02", "close": 34.1, "volume": 21869.0}, {"date": "2022-05-03", "close": 34.1, "volume": 23683.0}, {"date": "2022-05-04", "close": 34.08, "volume": 12294.0}, {"date": "2022-05-05", "close": 33.79, "volume": 39248.0}, {"date": "2022-05-06", "close": 33.88, "volume": 12497.0}, {"date": "2022-05-09", "close": 33.34, "volume": 23155.0}, {"date": "2022-05-10", "close": 32.87, "volume": 36216.0}, {"date": "2022-05-11", "close": 32.65, "volume": 35081.0}, {"date": "2022-05-12", "close": 32.3, "volume": 37815.0}, {"date": "2022-05-13", "close": 32.29, "volume": 23824.0}, {"date": "2022-05-16", "close": 32.16, "volume": 32019.0}, {"date": "2022-05-17", "close": 32.2, "volume": 28581.0}, {"date": "2022-05-18", "close": 32.18, "volume": 25316.0}, {"date": "2022-05-19", "close": 31.83, "volume": 22906.0}, {"date": "2022-05-20", "close": 31.71, "volume": 34073.0}, {"date": "2022-05-23", "close": 31.98, "volume": 20618.0}, {"date": "2022-05-24", "close": 32.05, "volume": 34457.0}, {"date": "2022-05-25", "close": 32.19, "volume": 38425.0}, {"date": "2022-05-26", "close": 32.6, "volume": 23586.0}, {"date": "2022-05-27", "close": 33.23, "volume": 26624.0}, {"date": "2022-05-31", "close": 34.51, "volume": 40957.0}, {"date": "2022-06-01", "close": 35.0, "volume": 52523.0}, {"date": "2022-06-02", "close": 35.17, "volume": 37550.0}, {"date": "2022-06-03", "close": 35.13, "volume": 33672.0}, {"date": "2022-06-06", "close": 34.9, "volume": 117761.0}, {"date": "2022-06-07", "close": 32.18, "volume": 112158.0}, {"date": "2022-06-08", "close": 32.75, "volume": 59211.0}, {"date": "2022-06-09", "close": 32.44, "volume": 62053.0}, {"date": "2022-06-10", "close": 31.89, "volume": 42816.0}, {"date": "2022-06-13", "close": 31.11, "volume": 33554.0}, {"date": "2022-06-14", "close": 31.8, "volume": 42232.0}, {"date": "2022-06-15", "close": 33.47, "volume": 66506.0}, {"date": "2022-06-16", "close": 34.27, "volume": 58907.0}, {"date": "2022-06-17", "close": 34.88, "volume": 54983.0}, {"date": "2022-06-21", "close": 34.85, "volume": 49686.0}, {"date": "2022-06-22", "close": 33.97, "volume": 66157.0}, {"date": "2022-06-23", "close": 31.77, "volume": 70481.0}, {"date": "2022-06-24", "close": 31.0, "volume": 967442.0}, {"date": "2022-06-27", "close": 31.2, "volume": 100183.0}, {"date": "2022-06-28", "close": 30.16, "volume": 35660.0}, {"date": "2022-06-29", "close": 29.55, "volume": 58827.0}, {"date": "2022-06-30", "close": 29.69, "volume": 42878.0}, {"date": "2022-07-01", "close": 29.78, "volume": 15106.0}, {"date": "2022-07-05", "close": 31.25, "volume": 74886.0}, {"date": "2022-07-06", "close": 30.77, "volume": 30747.0}, {"date": "2022-07-07", "close": 30.72, "volume": 30750.0}, {"date": "2022-07-08", "close": 31.45, "volume": 65236.0}, {"date": "2022-07-11", "close": 30.99, "volume": 36499.0}, {"date": "2022-07-12", "close": 30.77, "volume": 22990.0}, {"date": "2022-07-13", "close": 30.64, "volume": 20953.0}, {"date": "2022-07-14", "close": 29.88, "volume": 22147.0}, {"date": "2022-07-15", "close": 31.08, "volume": 28543.0}, {"date": "2022-07-18", "close": 31.2, "volume": 16566.0}, {"date": "2022-07-19", "close": 31.75, "volume": 18929.0}, {"date": "2022-07-20", "close": 31.75, "volume": 13557.0}, {"date": "2022-07-21", "close": 31.86, "volume": 18720.0}, {"date": "2022-07-22", "close": 31.77, "volume": 25394.0}, {"date": "2022-07-25", "close": 32.53, "volume": 14827.0}, {"date": "2022-07-26", "close": 32.25, "volume": 14242.0}, {"date": "2022-07-27", "close": 32.85, "volume": 16666.0}, {"date": "2022-07-28", "close": 33.0, "volume": 23172.0}, {"date": "2022-07-29", "close": 32.89, "volume": 36487.0}, {"date": "2022-08-01", "close": 34.58, "volume": 57697.0}, {"date": "2022-08-02", "close": 34.31, "volume": 22464.0}, {"date": "2022-08-03", "close": 34.36, "volume": 16491.0}, {"date": "2022-08-04", "close": 34.52, "volume": 23400.0}, {"date": "2022-08-05", "close": 34.4, "volume": 14054.0}, {"date": "2022-08-08", "close": 34.67, "volume": 26303.0}, {"date": "2022-08-09", "close": 34.93, "volume": 17079.0}, {"date": "2022-08-10", "close": 34.98, "volume": 13439.0}, {"date": "2022-08-11", "close": 35.25, "volume": 7852.0}, {"date": "2022-08-12", "close": 36.01, "volume": 26617.0}, {"date": "2022-08-15", "close": 36.3, "volume": 12561.0}, {"date": "2022-08-16", "close": 36.23, "volume": 11511.0}, {"date": "2022-08-17", "close": 35.2, "volume": 17310.0}, {"date": "2022-08-18", "close": 36.31, "volume": 9947.0}, {"date": "2022-08-19", "close": 36.63, "volume": 39587.0}, {"date": "2022-08-22", "close": 35.96, "volume": 8155.0}, {"date": "2022-08-23", "close": 35.55, "volume": 9996.0}, {"date": "2022-08-24", "close": 35.02, "volume": 8339.0}, {"date": "2022-08-25", "close": 36.05, "volume": 14433.0}, {"date": "2022-08-26", "close": 35.38, "volume": 9219.0}, {"date": "2022-08-29", "close": 35.2, "volume": 7089.0}, {"date": "2022-08-30", "close": 35.23, "volume": 6929.0}, {"date": "2022-08-31", "close": 35.56, "volume": 9942.0}, {"date": "2022-09-01", "close": 34.9, "volume": 20799.0}, {"date": "2022-09-02", "close": 34.53, "volume": 7764.0}, {"date": "2022-09-06", "close": 34.17, "volume": 15795.0}, {"date": "2022-09-07", "close": 34.3, "volume": 13135.0}, {"date": "2022-09-08", "close": 34.3, "volume": 7742.0}, {"date": "2022-09-09", "close": 34.49, "volume": 8423.0}, {"date": "2022-09-12", "close": 34.1, "volume": 7534.0}, {"date": "2022-09-13", "close": 33.14, "volume": 16466.0}, {"date": "2022-09-14", "close": 33.17, "volume": 14254.0}, {"date": "2022-09-15", "close": 32.88, "volume": 12651.0}, {"date": "2022-09-16", "close": 32.98, "volume": 48791.0}, {"date": "2022-09-19", "close": 32.6, "volume": 14508.0}, {"date": "2022-09-20", "close": 32.5, "volume": 21578.0}, {"date": "2022-09-21", "close": 32.44, "volume": 19082.0}, {"date": "2022-09-22", "close": 32.2, "volume": 21414.0}, {"date": "2022-09-23", "close": 31.15, "volume": 14356.0}, {"date": "2022-09-26", "close": 30.77, "volume": 13487.0}, {"date": "2022-09-27", "close": 30.82, "volume": 10081.0}, {"date": "2022-09-28", "close": 31.19, "volume": 15695.0}, {"date": "2022-09-29", "close": 30.75, "volume": 8423.0}, {"date": "2022-09-30", "close": 30.04, "volume": 9114.0}, {"date": "2022-10-03", "close": 31.0, "volume": 14536.0}, {"date": "2022-10-04", "close": 31.52, "volume": 11408.0}, {"date": "2022-10-05", "close": 30.75, "volume": 11844.0}, {"date": "2022-10-06", "close": 30.32, "volume": 18286.0}, {"date": "2022-10-07", "close": 29.49, "volume": 9086.0}, {"date": "2022-10-10", "close": 29.52, "volume": 12564.0}, {"date": "2022-10-11", "close": 30.23, "volume": 7711.0}, {"date": "2022-10-12", "close": 30.67, "volume": 5020.0}, {"date": "2022-10-13", "close": 32.21, "volume": 14317.0}, {"date": "2022-10-14", "close": 31.69, "volume": 7201.0}, {"date": "2022-10-17", "close": 32.0, "volume": 14727.0}, {"date": "2022-10-18", "close": 32.38, "volume": 7428.0}, {"date": "2022-10-19", "close": 32.13, "volume": 9228.0}, {"date": "2022-10-20", "close": 32.4, "volume": 9974.0}, {"date": "2022-10-21", "close": 33.14, "volume": 12721.0}, {"date": "2022-10-24", "close": 34.2, "volume": 8039.0}, {"date": "2022-10-25", "close": 34.8, "volume": 25854.0}, {"date": "2022-10-26", "close": 35.64, "volume": 11745.0}, {"date": "2022-10-27", "close": 36.13, "volume": 14236.0}, {"date": "2022-10-28", "close": 35.75, "volume": 32073.0}, {"date": "2022-10-31", "close": 36.59, "volume": 9126.0}, {"date": "2022-11-01", "close": 36.03, "volume": 5401.0}, {"date": "2022-11-02", "close": 35.4, "volume": 15543.0}, {"date": "2022-11-03", "close": 35.13, "volume": 8419.0}, {"date": "2022-11-04", "close": 36.84, "volume": 23014.0}, {"date": "2022-11-07", "close": 36.75, "volume": 6859.0}, {"date": "2022-11-08", "close": 37.1, "volume": 15510.0}, {"date": "2022-11-09", "close": 37.36, "volume": 5683.0}, {"date": "2022-11-10", "close": 39.68, "volume": 25214.0}, {"date": "2022-11-11", "close": 39.5, "volume": 12984.0}, {"date": "2022-11-14", "close": 38.55, "volume": 14898.0}, {"date": "2022-11-15", "close": 38.24, "volume": 6336.0}, {"date": "2022-11-16", "close": 38.36, "volume": 5590.0}, {"date": "2022-11-17", "close": 38.47, "volume": 14841.0}, {"date": "2022-11-18", "close": 39.29, "volume": 11415.0}, {"date": "2022-11-21", "close": 38.86, "volume": 7333.0}, {"date": "2022-11-22", "close": 39.5, "volume": 9697.0}, {"date": "2022-11-23", "close": 38.93, "volume": 22091.0}, {"date": "2022-11-25", "close": 38.51, "volume": 1856.0}, {"date": "2022-11-28", "close": 38.59, "volume": 3324.0}, {"date": "2022-11-29", "close": 38.55, "volume": 4869.0}, {"date": "2022-11-30", "close": 39.3, "volume": 10623.0}, {"date": "2022-12-01", "close": 38.39, "volume": 5276.0}, {"date": "2022-12-02", "close": 38.98, "volume": 8172.0}, {"date": "2022-12-05", "close": 37.37, "volume": 12941.0}, {"date": "2022-12-06", "close": 37.86, "volume": 18781.0}, {"date": "2022-12-07", "close": 37.42, "volume": 8574.0}, {"date": "2022-12-08", "close": 37.7, "volume": 4719.0}, {"date": "2022-12-09", "close": 37.32, "volume": 8012.0}, {"date": "2022-12-12", "close": 37.7, "volume": 10502.0}, {"date": "2022-12-13", "close": 37.86, "volume": 41510.0}, {"date": "2022-12-14", "close": 38.5, "volume": 9288.0}, {"date": "2022-12-15", "close": 37.65, "volume": 14294.0}, {"date": "2022-12-16", "close": 39.34, "volume": 79194.0}, {"date": "2022-12-19", "close": 39.15, "volume": 37499.0}, {"date": "2022-12-20", "close": 39.27, "volume": 10390.0}, {"date": "2022-12-21", "close": 41.17, "volume": 23229.0}, {"date": "2022-12-22", "close": 40.6, "volume": 7470.0}, {"date": "2022-12-23", "close": 40.27, "volume": 14244.0}, {"date": "2022-12-27", "close": 40.36, "volume": 2102.0}, {"date": "2022-12-28", "close": 39.87, "volume": 6738.0}, {"date": "2022-12-29", "close": 40.5, "volume": 4683.0}, {"date": "2022-12-30", "close": 39.81, "volume": 6382.0}, {"date": "2023-01-03", "close": 38.52, "volume": 4659.0}, {"date": "2023-01-04", "close": 38.77, "volume": 3737.0}, {"date": "2023-01-05", "close": 37.5, "volume": 5615.0}, {"date": "2023-01-06", "close": 38.6, "volume": 10627.0}, {"date": "2023-01-09", "close": 37.39, "volume": 9453.0}, {"date": "2023-01-10", "close": 37.7, "volume": 7814.0}, {"date": "2023-01-11", "close": 38.24, "volume": 2923.0}, {"date": "2023-01-12", "close": 38.58, "volume": 9766.0}, {"date": "2023-01-13", "close": 38.11, "volume": 7027.0}, {"date": "2023-01-17", "close": 38.07, "volume": 3249.0}, {"date": "2023-01-18", "close": 37.24, "volume": 5084.0}, {"date": "2023-01-19", "close": 36.84, "volume": 4658.0}, {"date": "2023-01-20", "close": 37.0, "volume": 7685.0}, {"date": "2023-01-23", "close": 36.7, "volume": 4583.0}, {"date": "2023-01-24", "close": 36.1, "volume": 2279.0}, {"date": "2023-01-25", "close": 36.7, "volume": 4145.0}, {"date": "2023-01-26", "close": 38.25, "volume": 16257.0}, {"date": "2023-01-27", "close": 37.29, "volume": 4805.0}, {"date": "2023-01-30", "close": 37.21, "volume": 5813.0}, {"date": "2023-01-31", "close": 39.35, "volume": 10737.0}, {"date": "2023-02-01", "close": 39.35, "volume": 10190.0}, {"date": "2023-02-02", "close": 40.0, "volume": 10424.0}, {"date": "2023-02-03", "close": 39.83, "volume": 10601.0}, {"date": "2023-02-06", "close": 40.14, "volume": 4061.0}, {"date": "2023-02-07", "close": 40.42, "volume": 7249.0}, {"date": "2023-02-08", "close": 38.55, "volume": 5343.0}, {"date": "2023-02-09", "close": 38.2, "volume": 11052.0}, {"date": "2023-02-10", "close": 38.75, "volume": 6485.0}, {"date": "2023-02-13", "close": 38.39, "volume": 6102.0}, {"date": "2023-02-14", "close": 37.61, "volume": 3022.0}, {"date": "2023-02-15", "close": 38.8, "volume": 15291.0}, {"date": "2023-02-16", "close": 38.73, "volume": 7853.0}, {"date": "2023-02-17", "close": 39.0, "volume": 16763.0}, {"date": "2023-02-21", "close": 38.14, "volume": 8825.0}, {"date": "2023-02-22", "close": 37.76, "volume": 11158.0}, {"date": "2023-02-23", "close": 37.8, "volume": 3484.0}, {"date": "2023-02-24", "close": 37.5, "volume": 5381.0}, {"date": "2023-02-27", "close": 37.59, "volume": 2852.0}, {"date": "2023-02-28", "close": 37.04, "volume": 5847.0}, {"date": "2023-03-01", "close": 36.8, "volume": 5177.0}, {"date": "2023-03-02", "close": 35.965, "volume": 3919.0}, {"date": "2023-03-03", "close": 35.96, "volume": 5954.0}, {"date": "2023-03-06", "close": 35.1, "volume": 48143.0}, {"date": "2023-03-07", "close": 35.4, "volume": 7235.0}, {"date": "2023-03-08", "close": 35.41, "volume": 10215.0}, {"date": "2023-03-09", "close": 34.85, "volume": 7963.0}, {"date": "2023-03-10", "close": 34.78, "volume": 26524.0}, {"date": "2023-03-13", "close": 32.51, "volume": 21839.0}, {"date": "2023-03-14", "close": 32.6, "volume": 17133.0}, {"date": "2023-03-15", "close": 32.0, "volume": 36968.0}, {"date": "2023-03-16", "close": 33.49, "volume": 15752.0}, {"date": "2023-03-17", "close": 32.89, "volume": 34534.0}, {"date": "2023-03-20", "close": 32.3, "volume": 25295.0}, {"date": "2023-03-21", "close": 33.25, "volume": 14783.0}, {"date": "2023-03-22", "close": 32.2, "volume": 18130.0}, {"date": "2023-03-23", "close": 31.8, "volume": 26084.0}, {"date": "2023-03-24", "close": 31.9, "volume": 12077.0}, {"date": "2023-03-27", "close": 32.01, "volume": 3573.0}, {"date": "2023-03-28", "close": 32.8, "volume": 5738.0}, {"date": "2023-03-29", "close": 33.7, "volume": 4344.0}, {"date": "2023-03-30", "close": 32.8, "volume": 6627.0}, {"date": "2023-03-31", "close": 32.55, "volume": 14140.0}, {"date": "2023-04-03", "close": 31.37, "volume": 9105.0}, {"date": "2023-04-04", "close": 30.4, "volume": 10954.0}, {"date": "2023-04-05", "close": 30.3, "volume": 7621.0}, {"date": "2023-04-06", "close": 30.47, "volume": 3110.0}, {"date": "2023-04-10", "close": 30.31, "volume": 6752.0}, {"date": "2023-04-11", "close": 30.34, "volume": 6487.0}, {"date": "2023-04-12", "close": 30.24, "volume": 2104.0}, {"date": "2023-04-13", "close": 30.57, "volume": 5685.0}, {"date": "2023-04-14", "close": 30.78, "volume": 9545.0}, {"date": "2023-04-17", "close": 30.71, "volume": 5935.0}, {"date": "2023-04-18", "close": 31.44, "volume": 3690.0}, {"date": "2023-04-19", "close": 31.6, "volume": 3334.0}, {"date": "2023-04-20", "close": 32.49, "volume": 4008.0}, {"date": "2023-04-21", "close": 31.07, "volume": 9874.0}, {"date": "2023-04-24", "close": 31.51, "volume": 4299.0}, {"date": "2023-04-25", "close": 30.86, "volume": 7452.0}, {"date": "2023-04-26", "close": 30.84, "volume": 9874.0}, {"date": "2023-04-27", "close": 31.42, "volume": 10274.0}, {"date": "2023-04-28", "close": 30.33, "volume": 5120.0}, {"date": "2023-05-01", "close": 29.3, "volume": 14911.0}, {"date": "2023-05-02", "close": 28.78, "volume": 10686.0}, {"date": "2023-05-03", "close": 28.5, "volume": 10810.0}, {"date": "2023-05-04", "close": 27.43, "volume": 10326.0}, {"date": "2023-05-05", "close": 27.98, "volume": 5319.0}, {"date": "2023-05-08", "close": 28.28, "volume": 12312.0}, {"date": "2023-05-09", "close": 27.99, "volume": 1514.0}, {"date": "2023-05-10", "close": 28.18, "volume": 10574.0}, {"date": "2023-05-11", "close": 28.05, "volume": 5350.0}, {"date": "2023-05-12", "close": 28.5, "volume": 6777.0}, {"date": "2023-05-15", "close": 29.56, "volume": 5965.0}, {"date": "2023-05-16", "close": 29.07, "volume": 4113.0}, {"date": "2023-05-17", "close": 28.8, "volume": 17783.0}, {"date": "2023-05-18", "close": 28.83, "volume": 6434.0}, {"date": "2023-05-19", "close": 29.7, "volume": 6512.0}, {"date": "2023-05-22", "close": 29.98, "volume": 11629.0}, {"date": "2023-05-23", "close": 30.59, "volume": 9264.0}, {"date": "2023-05-24", "close": 30.25, "volume": 21438.0}, {"date": "2023-05-25", "close": 30.77, "volume": 6060.0}, {"date": "2023-05-26", "close": 30.7, "volume": 4836.0}, {"date": "2023-05-30", "close": 30.32, "volume": 5950.0}, {"date": "2023-05-31", "close": 29.45, "volume": 6400.0}, {"date": "2023-06-01", "close": 30.21, "volume": 6330.0}, {"date": "2023-06-02", "close": 32.34, "volume": 13695.0}, {"date": "2023-06-05", "close": 29.3, "volume": 12767.0}, {"date": "2023-06-06", "close": 31.48, "volume": 14626.0}, {"date": "2023-06-07", "close": 36.74, "volume": 37710.0}, {"date": "2023-06-08", "close": 35.94, "volume": 18880.0}, {"date": "2023-06-09", "close": 35.3, "volume": 10217.0}, {"date": "2023-06-12", "close": 35.01, "volume": 15141.0}, {"date": "2023-06-13", "close": 35.16, "volume": 19814.0}, {"date": "2023-06-14", "close": 34.16, "volume": 11179.0}, {"date": "2023-06-15", "close": 33.3, "volume": 14599.0}, {"date": "2023-06-16", "close": 32.56, "volume": 22746.0}, {"date": "2023-06-20", "close": 31.6, "volume": 7307.0}, {"date": "2023-06-21", "close": 31.39, "volume": 10014.0}, {"date": "2023-06-22", "close": 32.47, "volume": 12760.0}, {"date": "2023-06-23", "close": 33.83, "volume": 62629.0}, {"date": "2023-06-26", "close": 33.9, "volume": 20577.0}, {"date": "2023-06-27", "close": 33.13, "volume": 16443.0}, {"date": "2023-06-28", "close": 32.45, "volume": 5138.0}, {"date": "2023-06-29", "close": 32.95, "volume": 16077.0}, {"date": "2023-06-30", "close": 33.17, "volume": 8782.0}, {"date": "2023-07-03", "close": 33.38, "volume": 7133.0}, {"date": "2023-07-05", "close": 32.17, "volume": 17721.0}, {"date": "2023-07-06", "close": 31.23, "volume": 9744.0}, {"date": "2023-07-07", "close": 32.49, "volume": 30303.0}, {"date": "2023-07-10", "close": 32.0, "volume": 7087.0}, {"date": "2023-07-11", "close": 32.47, "volume": 10522.0}, {"date": "2023-07-12", "close": 31.98, "volume": 8210.0}, {"date": "2023-07-13", "close": 32.09, "volume": 6708.0}, {"date": "2023-07-14", "close": 31.51, "volume": 8888.0}, {"date": "2023-07-17", "close": 32.88, "volume": 7772.0}, {"date": "2023-07-18", "close": 33.89, "volume": 32020.0}, {"date": "2023-07-19", "close": 34.17, "volume": 10452.0}, {"date": "2023-07-20", "close": 34.75, "volume": 12244.0}, {"date": "2023-07-21", "close": 33.11, "volume": 17692.0}, {"date": "2023-07-24", "close": 33.8, "volume": 10376.0}, {"date": "2023-07-25", "close": 33.22, "volume": 11108.0}, {"date": "2023-07-26", "close": 34.43, "volume": 14510.0}, {"date": "2023-07-27", "close": 32.96, "volume": 25816.0}, {"date": "2023-07-28", "close": 33.87, "volume": 25144.0}, {"date": "2023-07-31", "close": 34.7, "volume": 15553.0}, {"date": "2023-08-01", "close": 34.58, "volume": 25868.0}, {"date": "2023-08-02", "close": 35.07, "volume": 23860.0}, {"date": "2023-08-03", "close": 34.77, "volume": 12918.0}, {"date": "2023-08-04", "close": 34.11, "volume": 34876.0}, {"date": "2023-08-07", "close": 34.64, "volume": 29177.0}, {"date": "2023-08-08", "close": 34.51, "volume": 23902.0}, {"date": "2023-08-09", "close": 34.25, "volume": 18109.0}, {"date": "2023-08-10", "close": 34.32, "volume": 14414.0}, {"date": "2023-08-11", "close": 34.11, "volume": 22610.0}, {"date": "2023-08-14", "close": 33.86, "volume": 15310.0}, {"date": "2023-08-15", "close": 33.39, "volume": 13310.0}, {"date": "2023-08-16", "close": 33.9, "volume": 9956.0}, {"date": "2023-08-17", "close": 33.77, "volume": 7237.0}, {"date": "2023-08-18", "close": 33.08, "volume": 32416.0}, {"date": "2023-08-21", "close": 32.69, "volume": 14392.0}, {"date": "2023-08-22", "close": 32.28, "volume": 7726.0}, {"date": "2023-08-23", "close": 33.18, "volume": 10843.0}, {"date": "2023-08-24", "close": 33.43, "volume": 9482.0}, {"date": "2023-08-25", "close": 33.7, "volume": 5082.0}, {"date": "2023-08-28", "close": 33.21, "volume": 11649.0}, {"date": "2023-08-29", "close": 33.81, "volume": 7215.0}, {"date": "2023-08-30", "close": 32.39, "volume": 10842.0}, {"date": "2023-08-31", "close": 31.83, "volume": 14097.0}, {"date": "2023-09-01", "close": 33.39, "volume": 10284.0}, {"date": "2023-09-05", "close": 33.07, "volume": 11441.0}, {"date": "2023-09-06", "close": 32.1, "volume": 11237.0}, {"date": "2023-09-07", "close": 31.4, "volume": 36503.0}, {"date": "2023-09-08", "close": 32.84, "volume": 13400.0}, {"date": "2023-09-11", "close": 31.58, "volume": 20414.0}, {"date": "2023-09-12", "close": 32.55, "volume": 17337.0}, {"date": "2023-09-13", "close": 32.95, "volume": 19054.0}, {"date": "2023-09-14", "close": 32.9, "volume": 5709.0}, {"date": "2023-09-15", "close": 33.22, "volume": 27363.0}, {"date": "2023-09-18", "close": 33.1, "volume": 12707.0}, {"date": "2023-09-19", "close": 33.3, "volume": 13128.0}, {"date": "2023-09-20", "close": 33.51, "volume": 10895.0}, {"date": "2023-09-21", "close": 32.23, "volume": 12406.0}, {"date": "2023-09-22", "close": 32.0, "volume": 6768.0}, {"date": "2023-09-25", "close": 32.53, "volume": 9096.0}, {"date": "2023-09-26", "close": 31.37, "volume": 11970.0}, {"date": "2023-09-27", "close": 31.9, "volume": 8202.0}, {"date": "2023-09-28", "close": 32.27, "volume": 8698.0}, {"date": "2023-09-29", "close": 31.61, "volume": 7449.0}, {"date": "2023-10-02", "close": 31.64, "volume": 9587.0}, {"date": "2023-10-03", "close": 31.77, "volume": 12118.0}, {"date": "2023-10-04", "close": 32.32, "volume": 6660.0}, {"date": "2023-10-05", "close": 32.39, "volume": 14725.0}, {"date": "2023-10-06", "close": 32.895, "volume": 8723.0}, {"date": "2023-10-09", "close": 32.47, "volume": 5748.0}, {"date": "2023-10-10", "close": 32.7, "volume": 11478.0}, {"date": "2023-10-11", "close": 32.99, "volume": 4660.0}, {"date": "2023-10-12", "close": 32.81, "volume": 3955.0}, {"date": "2023-10-13", "close": 32.92, "volume": 4183.0}, {"date": "2023-10-16", "close": 33.05, "volume": 15364.0}, {"date": "2023-10-17", "close": 33.6, "volume": 13012.0}, {"date": "2023-10-18", "close": 32.85, "volume": 12646.0}, {"date": "2023-10-19", "close": 32.66, "volume": 7077.0}, {"date": "2023-10-20", "close": 32.4, "volume": 13360.0}, {"date": "2023-10-23", "close": 33.0, "volume": 9016.0}, {"date": "2023-10-24", "close": 32.7, "volume": 9021.0}, {"date": "2023-10-25", "close": 32.01, "volume": 6206.0}, {"date": "2023-10-26", "close": 33.13, "volume": 5016.0}, {"date": "2023-10-27", "close": 32.45, "volume": 7884.0}, {"date": "2023-10-30", "close": 34.15, "volume": 9307.0}, {"date": "2023-10-31", "close": 34.41, "volume": 6390.0}, {"date": "2023-11-01", "close": 34.0, "volume": 7161.0}, {"date": "2023-11-02", "close": 34.95, "volume": 15665.0}, {"date": "2023-11-03", "close": 36.15, "volume": 15060.0}, {"date": "2023-11-06", "close": 35.15, "volume": 6534.0}, {"date": "2023-11-07", "close": 34.84, "volume": 5742.0}, {"date": "2023-11-08", "close": 34.5, "volume": 27972.0}, {"date": "2023-11-09", "close": 34.65, "volume": 5217.0}, {"date": "2023-11-10", "close": 35.3, "volume": 7931.0}, {"date": "2023-11-13", "close": 35.71, "volume": 7613.0}, {"date": "2023-11-14", "close": 38.8, "volume": 28988.0}, {"date": "2023-11-15", "close": 38.52, "volume": 13050.0}, {"date": "2023-11-16", "close": 38.4, "volume": 7227.0}, {"date": "2023-11-17", "close": 38.87, "volume": 13774.0}, {"date": "2023-11-20", "close": 38.85, "volume": 15980.0}, {"date": "2023-11-21", "close": 38.26, "volume": 8229.0}, {"date": "2023-11-22", "close": 38.56, "volume": 7286.0}, {"date": "2023-11-24", "close": 39.36, "volume": 8528.0}, {"date": "2023-11-27", "close": 38.78, "volume": 15476.0}, {"date": "2023-11-28", "close": 38.5, "volume": 23397.0}, {"date": "2023-11-29", "close": 39.4, "volume": 12307.0}, {"date": "2023-11-30", "close": 39.08, "volume": 11492.0}, {"date": "2023-12-01", "close": 40.54, "volume": 20921.0}, {"date": "2023-12-04", "close": 41.75, "volume": 23590.0}, {"date": "2023-12-05", "close": 40.94, "volume": 10783.0}, {"date": "2023-12-06", "close": 40.02, "volume": 21831.0}, {"date": "2023-12-07", "close": 39.96, "volume": 13119.0}, {"date": "2023-12-08", "close": 39.8, "volume": 11332.0}, {"date": "2023-12-11", "close": 40.24, "volume": 17573.0}, {"date": "2023-12-12", "close": 39.72, "volume": 11391.0}, {"date": "2023-12-13", "close": 41.61, "volume": 31612.0}, {"date": "2023-12-14", "close": 45.04, "volume": 45544.0}, {"date": "2023-12-15", "close": 47.59, "volume": 65052.0}, {"date": "2023-12-18", "close": 44.87, "volume": 54373.0}, {"date": "2023-12-19", "close": 43.99, "volume": 32594.0}, {"date": "2023-12-20", "close": 43.94, "volume": 23236.0}, {"date": "2023-12-21", "close": 45.62, "volume": 10341.0}, {"date": "2023-12-22", "close": 46.81, "volume": 18678.0}, {"date": "2023-12-26", "close": 46.76, "volume": 20898.0}, {"date": "2023-12-27", "close": 45.99, "volume": 14305.0}, {"date": "2023-12-28", "close": 46.11, "volume": 10251.0}, {"date": "2023-12-29", "close": 44.76, "volume": 11297.0}, {"date": "2024-01-02", "close": 46.42, "volume": 45514.0}, {"date": "2024-01-03", "close": 44.22, "volume": 33020.0}, {"date": "2024-01-04", "close": 44.97, "volume": 14716.0}, {"date": "2024-01-05", "close": 44.64, "volume": 34812.0}, {"date": "2024-01-08", "close": 45.06, "volume": 24853.0}, {"date": "2024-01-09", "close": 43.9, "volume": 10759.0}, {"date": "2024-01-10", "close": 43.2, "volume": 14017.0}, {"date": "2024-01-11", "close": 43.67, "volume": 26779.0}, {"date": "2024-01-12", "close": 44.26, "volume": 11198.0}, {"date": "2024-01-16", "close": 41.05, "volume": 37311.0}, {"date": "2024-01-17", "close": 43.71, "volume": 57444.0}, {"date": "2024-01-18", "close": 43.98, "volume": 35377.0}, {"date": "2024-01-19", "close": 44.79, "volume": 25714.0}, {"date": "2024-01-22", "close": 46.39, "volume": 10710.0}, {"date": "2024-01-23", "close": 46.29, "volume": 11441.0}, {"date": "2024-01-24", "close": 46.66, "volume": 24470.0}, {"date": "2024-01-25", "close": 46.25, "volume": 23712.0}, {"date": "2024-01-26", "close": 46.64, "volume": 7265.0}, {"date": "2024-01-29", "close": 45.74, "volume": 37225.0}, {"date": "2024-01-30", "close": 42.83, "volume": 12203.0}, {"date": "2024-01-31", "close": 39.03, "volume": 46176.0}, {"date": "2024-02-01", "close": 38.95, "volume": 44740.0}, {"date": "2024-02-02", "close": 36.08, "volume": 38214.0}, {"date": "2024-02-05", "close": 36.89, "volume": 28780.0}, {"date": "2024-02-06", "close": 36.31, "volume": 20155.0}, {"date": "2024-02-07", "close": 36.15, "volume": 13750.0}, {"date": "2024-02-08", "close": 36.06, "volume": 12867.0}, {"date": "2024-02-09", "close": 37.06, "volume": 9793.0}, {"date": "2024-02-12", "close": 38.53, "volume": 17921.0}, {"date": "2024-02-13", "close": 36.55, "volume": 24501.0}, {"date": "2024-02-14", "close": 37.19, "volume": 17172.0}, {"date": "2024-02-15", "close": 39.4, "volume": 13470.0}, {"date": "2024-02-16", "close": 37.83, "volume": 8271.0}, {"date": "2024-02-20", "close": 36.86, "volume": 6064.0}, {"date": "2024-02-21", "close": 36.28, "volume": 10350.0}, {"date": "2024-02-22", "close": 35.85, "volume": 25661.0}, {"date": "2024-02-23", "close": 35.9, "volume": 3194.0}, {"date": "2024-02-26", "close": 35.97, "volume": 5037.0}, {"date": "2024-02-27", "close": 36.32, "volume": 4861.0}, {"date": "2024-02-28", "close": 35.5, "volume": 6270.0}, {"date": "2024-02-29", "close": 35.24, "volume": 19557.0}, {"date": "2024-03-01", "close": 35.76, "volume": 9475.0}, {"date": "2024-03-04", "close": 34.89, "volume": 3436.0}, {"date": "2024-03-05", "close": 35.4, "volume": 10299.0}, {"date": "2024-03-06", "close": 35.0, "volume": 7798.0}, {"date": "2024-03-07", "close": 35.1, "volume": 5568.0}, {"date": "2024-03-08", "close": 35.45, "volume": 5007.0}, {"date": "2024-03-11", "close": 34.61, "volume": 6150.0}, {"date": "2024-03-12", "close": 34.08, "volume": 5288.0}, {"date": "2024-03-13", "close": 34.91, "volume": 13078.0}, {"date": "2024-03-14", "close": 34.07, "volume": 15634.0}, {"date": "2024-03-15", "close": 35.56, "volume": 44828.0}, {"date": "2024-03-18", "close": 35.16, "volume": 8703.0}, {"date": "2024-03-19", "close": 35.12, "volume": 12081.0}, {"date": "2024-03-20", "close": 36.08, "volume": 11672.0}, {"date": "2024-03-21", "close": 36.83, "volume": 17682.0}, {"date": "2024-03-22", "close": 35.5, "volume": 6776.0}, {"date": "2024-03-25", "close": 35.1, "volume": 7142.0}, {"date": "2024-03-26", "close": 35.36, "volume": 5872.0}, {"date": "2024-03-27", "close": 36.89, "volume": 15615.0}, {"date": "2024-03-28", "close": 37.6, "volume": 32930.0}, {"date": "2024-04-01", "close": 35.8, "volume": 15126.0}, {"date": "2024-04-02", "close": 35.2, "volume": 10803.0}, {"date": "2024-04-03", "close": 34.88, "volume": 11967.0}, {"date": "2024-04-04", "close": 35.69, "volume": 11310.0}, {"date": "2024-04-05", "close": 34.75, "volume": 8434.0}, {"date": "2024-04-08", "close": 35.5, "volume": 3399.0}, {"date": "2024-04-09", "close": 34.88, "volume": 3672.0}, {"date": "2024-04-10", "close": 32.59, "volume": 14612.0}, {"date": "2024-04-11", "close": 33.39, "volume": 8374.0}, {"date": "2024-04-12", "close": 32.65, "volume": 5545.0}, {"date": "2024-04-15", "close": 32.63, "volume": 5106.0}, {"date": "2024-04-16", "close": 32.15, "volume": 5423.0}, {"date": "2024-04-17", "close": 31.4, "volume": 6500.0}, {"date": "2024-04-18", "close": 31.1, "volume": 19586.0}, {"date": "2024-04-19", "close": 32.49, "volume": 16056.0}, {"date": "2024-04-22", "close": 34.76, "volume": 24234.0}, {"date": "2024-04-23", "close": 34.25, "volume": 13300.0}, {"date": "2024-04-24", "close": 33.98, "volume": 11271.0}, {"date": "2024-04-25", "close": 33.2, "volume": 11043.0}, {"date": "2024-04-26", "close": 34.16, "volume": 6543.0}, {"date": "2024-04-29", "close": 32.25, "volume": 25556.0}, {"date": "2024-04-30", "close": 32.54, "volume": 12711.0}, {"date": "2024-05-01", "close": 33.13, "volume": 12270.0}, {"date": "2024-05-02", "close": 33.41, "volume": 12703.0}, {"date": "2024-05-03", "close": 33.24, "volume": 6848.0}, {"date": "2024-05-06", "close": 33.34, "volume": 5874.0}, {"date": "2024-05-07", "close": 32.18, "volume": 11090.0}, {"date": "2024-05-08", "close": 32.33, "volume": 5423.0}, {"date": "2024-05-09", "close": 32.98, "volume": 7392.0}, {"date": "2024-05-10", "close": 32.38, "volume": 4468.0}, {"date": "2024-05-13", "close": 34.01, "volume": 25931.0}, {"date": "2024-05-14", "close": 33.55, "volume": 8933.0}, {"date": "2024-05-15", "close": 33.8, "volume": 8206.0}, {"date": "2024-05-16", "close": 33.91, "volume": 6816.0}, {"date": "2024-05-17", "close": 33.92, "volume": 7037.0}, {"date": "2024-05-20", "close": 31.52, "volume": 32344.0}, {"date": "2024-05-21", "close": 32.01, "volume": 6903.0}, {"date": "2024-05-22", "close": 32.47, "volume": 6859.0}, {"date": "2024-05-23", "close": 32.19, "volume": 22442.0}, {"date": "2024-05-24", "close": 31.99, "volume": 31103.0}, {"date": "2024-05-28", "close": 32.15, "volume": 11543.0}, {"date": "2024-05-29", "close": 30.99, "volume": 10129.0}, {"date": "2024-05-30", "close": 31.97, "volume": 15463.0}, {"date": "2024-05-31", "close": 31.57, "volume": 12221.0}, {"date": "2024-06-03", "close": 30.78, "volume": 6857.0}, {"date": "2024-06-04", "close": 30.55, "volume": 8976.0}, {"date": "2024-06-05", "close": 31.07, "volume": 13422.0}, {"date": "2024-06-06", "close": 30.87, "volume": 4518.0}, {"date": "2024-06-07", "close": 31.0, "volume": 8108.0}, {"date": "2024-06-10", "close": 31.23, "volume": 13530.0}, {"date": "2024-06-11", "close": 31.03, "volume": 6931.0}, {"date": "2024-06-12", "close": 31.78, "volume": 7879.0}, {"date": "2024-06-13", "close": 31.56, "volume": 9332.0}, {"date": "2024-06-14", "close": 31.07, "volume": 7738.0}, {"date": "2024-06-17", "close": 31.39, "volume": 19863.0}, {"date": "2024-06-18", "close": 31.99, "volume": 8369.0}, {"date": "2024-06-20", "close": 31.65, "volume": 11829.0}, {"date": "2024-06-21", "close": 32.76, "volume": 28530.0}, {"date": "2024-06-24", "close": 33.26, "volume": 8203.0}, {"date": "2024-06-25", "close": 32.5, "volume": 4230.0}, {"date": "2024-06-26", "close": 32.84, "volume": 12379.0}, {"date": "2024-06-27", "close": 34.33, "volume": 7264.0}, {"date": "2024-06-28", "close": 36.27, "volume": 76142.0}, {"date": "2024-07-01", "close": 36.16, "volume": 28178.0}, {"date": "2024-07-02", "close": 35.7, "volume": 5535.0}, {"date": "2024-07-03", "close": 34.9, "volume": 2354.0}, {"date": "2024-07-05", "close": 32.61, "volume": 19899.0}, {"date": "2024-07-08", "close": 33.05, "volume": 23738.0}, {"date": "2024-07-09", "close": 33.54, "volume": 24523.0}, {"date": "2024-07-10", "close": 34.58, "volume": 6945.0}, {"date": "2024-07-11", "close": 37.38, "volume": 20805.0}, {"date": "2024-07-12", "close": 37.31, "volume": 14370.0}, {"date": "2024-07-15", "close": 39.05, "volume": 19480.0}, {"date": "2024-07-16", "close": 41.36, "volume": 26343.0}, {"date": "2024-07-17", "close": 41.65, "volume": 21739.0}, {"date": "2024-07-18", "close": 40.41, "volume": 33025.0}, {"date": "2024-07-19", "close": 40.27, "volume": 18160.0}, {"date": "2024-07-22", "close": 41.45, "volume": 13349.0}, {"date": "2024-07-23", "close": 42.56, "volume": 23395.0}, {"date": "2024-07-24", "close": 38.5, "volume": 57830.0}, {"date": "2024-07-25", "close": 38.795, "volume": 48289.0}, {"date": "2024-07-26", "close": 39.08, "volume": 23357.0}, {"date": "2024-07-29", "close": 39.0, "volume": 13082.0}, {"date": "2024-07-30", "close": 39.19, "volume": 13409.0}, {"date": "2024-07-31", "close": 41.48, "volume": 32287.0}, {"date": "2024-08-01", "close": 40.57, "volume": 20175.0}, {"date": "2024-08-02", "close": 38.7, "volume": 10730.0}, {"date": "2024-08-05", "close": 36.51, "volume": 19920.0}, {"date": "2024-08-06", "close": 37.01, "volume": 13879.0}, {"date": "2024-08-07", "close": 36.85, "volume": 7331.0}, {"date": "2024-08-08", "close": 37.8, "volume": 13328.0}, {"date": "2024-08-09", "close": 37.35, "volume": 7857.0}, {"date": "2024-08-12", "close": 36.81, "volume": 13635.0}, {"date": "2024-08-13", "close": 38.48, "volume": 5697.0}, {"date": "2024-08-14", "close": 38.11, "volume": 6927.0}, {"date": "2024-08-15", "close": 39.68, "volume": 33711.0}, {"date": "2024-08-16", "close": 39.87, "volume": 12651.0}, {"date": "2024-08-19", "close": 40.22, "volume": 24203.0}, {"date": "2024-08-20", "close": 39.25, "volume": 11153.0}, {"date": "2024-08-21", "close": 39.4, "volume": 5868.0}, {"date": "2024-08-22", "close": 39.68, "volume": 19775.0}, {"date": "2024-08-23", "close": 42.33, "volume": 23849.0}, {"date": "2024-08-26", "close": 41.1, "volume": 23700.0}, {"date": "2024-08-27", "close": 40.61, "volume": 12396.0}, {"date": "2024-08-28", "close": 41.49, "volume": 7889.0}, {"date": "2024-08-29", "close": 42.0, "volume": 14113.0}, {"date": "2024-08-30", "close": 42.02, "volume": 13142.0}, {"date": "2024-09-03", "close": 40.85, "volume": 44711.0}, {"date": "2024-09-04", "close": 40.8, "volume": 14649.0}, {"date": "2024-09-05", "close": 40.16, "volume": 4298.0}, {"date": "2024-09-06", "close": 39.25, "volume": 10871.0}, {"date": "2024-09-09", "close": 39.91, "volume": 14806.0}, {"date": "2024-09-10", "close": 40.54, "volume": 13628.0}, {"date": "2024-09-11", "close": 40.14, "volume": 7090.0}, {"date": "2024-09-12", "close": 41.59, "volume": 15435.0}, {"date": "2024-09-13", "close": 42.18, "volume": 15174.0}, {"date": "2024-09-16", "close": 41.19, "volume": 26207.0}, {"date": "2024-09-17", "close": 42.76, "volume": 37685.0}, {"date": "2024-09-18", "close": 42.88, "volume": 23392.0}, {"date": "2024-09-19", "close": 44.01, "volume": 16956.0}, {"date": "2024-09-20", "close": 43.47, "volume": 51181.0}, {"date": "2024-09-23", "close": 42.9, "volume": 10420.0}, {"date": "2024-09-24", "close": 43.2, "volume": 32590.0}, {"date": "2024-09-25", "close": 42.56, "volume": 9417.0}, {"date": "2024-09-26", "close": 41.82, "volume": 10305.0}, {"date": "2024-09-27", "close": 43.18, "volume": 22819.0}, {"date": "2024-09-30", "close": 43.67, "volume": 23057.0}, {"date": "2024-10-01", "close": 41.79, "volume": 11736.0}, {"date": "2024-10-02", "close": 42.26, "volume": 13335.0}, {"date": "2024-10-03", "close": 42.24, "volume": 12263.0}, {"date": "2024-10-04", "close": 42.25, "volume": 18773.0}, {"date": "2024-10-07", "close": 42.43, "volume": 8703.0}, {"date": "2024-10-08", "close": 42.06, "volume": 8386.0}, {"date": "2024-10-09", "close": 41.99, "volume": 18578.0}, {"date": "2024-10-10", "close": 41.86, "volume": 10484.0}, {"date": "2024-10-11", "close": 42.54, "volume": 13268.0}, {"date": "2024-10-14", "close": 42.35, "volume": 8489.0}, {"date": "2024-10-15", "close": 42.73, "volume": 18486.0}, {"date": "2024-10-16", "close": 43.59, "volume": 21587.0}, {"date": "2024-10-17", "close": 44.16, "volume": 23625.0}, {"date": "2024-10-18", "close": 44.1, "volume": 6552.0}, {"date": "2024-10-21", "close": 42.24, "volume": 8360.0}, {"date": "2024-10-22", "close": 43.28, "volume": 14052.0}, {"date": "2024-10-23", "close": 43.47, "volume": 5977.0}, {"date": "2024-10-24", "close": 42.88, "volume": 9416.0}, {"date": "2024-10-25", "close": 42.0, "volume": 5898.0}, {"date": "2024-10-28", "close": 42.23, "volume": 11076.0}, {"date": "2024-10-29", "close": 41.52, "volume": 7854.0}, {"date": "2024-10-30", "close": 41.99, "volume": 7116.0}, {"date": "2024-10-31", "close": 42.0, "volume": 19293.0}, {"date": "2024-11-01", "close": 41.64, "volume": 6456.0}, {"date": "2024-11-04", "close": 41.79, "volume": 7775.0}, {"date": "2024-11-05", "close": 43.18, "volume": 12822.0}, {"date": "2024-11-06", "close": 50.72, "volume": 59564.0}, {"date": "2024-11-07", "close": 46.91, "volume": 34121.0}, {"date": "2024-11-08", "close": 47.55, "volume": 28848.0}, {"date": "2024-11-11", "close": 49.16, "volume": 16477.0}, {"date": "2024-11-12", "close": 48.12, "volume": 21644.0}, {"date": "2024-11-13", "close": 47.61, "volume": 35703.0}, {"date": "2024-11-14", "close": 47.5, "volume": 28968.0}, {"date": "2024-11-15", "close": 47.45, "volume": 11118.0}, {"date": "2024-11-18", "close": 46.35, "volume": 18259.0}, {"date": "2024-11-19", "close": 47.13, "volume": 11314.0}, {"date": "2024-11-20", "close": 47.17, "volume": 24590.0}, {"date": "2024-11-21", "close": 47.62, "volume": 23481.0}, {"date": "2024-11-22", "close": 47.96, "volume": 19230.0}, {"date": "2024-11-25", "close": 48.37, "volume": 20931.0}, {"date": "2024-11-26", "close": 46.81, "volume": 12707.0}, {"date": "2024-11-27", "close": 46.96, "volume": 8680.0}, {"date": "2024-11-29", "close": 46.86, "volume": 4621.0}, {"date": "2024-12-02", "close": 46.48, "volume": 18627.0}, {"date": "2024-12-03", "close": 45.0, "volume": 12219.0}, {"date": "2024-12-04", "close": 46.33, "volume": 15558.0}, {"date": "2024-12-05", "close": 46.26, "volume": 18411.0}, {"date": "2024-12-06", "close": 46.74, "volume": 8357.0}, {"date": "2024-12-09", "close": 45.6, "volume": 20363.0}, {"date": "2024-12-10", "close": 46.12, "volume": 17645.0}, {"date": "2024-12-11", "close": 46.71, "volume": 12851.0}, {"date": "2024-12-12", "close": 46.44, "volume": 13695.0}, {"date": "2024-12-13", "close": 45.71, "volume": 7807.0}, {"date": "2024-12-16", "close": 46.31, "volume": 9868.0}, {"date": "2024-12-17", "close": 45.65, "volume": 22837.0}, {"date": "2024-12-18", "close": 42.87, "volume": 17367.0}, {"date": "2024-12-19", "close": 41.68, "volume": 13035.0}, {"date": "2024-12-20", "close": 41.48, "volume": 50487.0}, {"date": "2024-12-23", "close": 41.44, "volume": 10880.0}, {"date": "2024-12-24", "close": 40.77, "volume": 19621.0}, {"date": "2024-12-26", "close": 40.97, "volume": 17485.0}, {"date": "2024-12-27", "close": 39.64, "volume": 12748.0}, {"date": "2024-12-30", "close": 39.15, "volume": 14901.0}, {"date": "2024-12-31", "close": 39.83, "volume": 22031.0}, {"date": "2025-01-02", "close": 38.53, "volume": 13057.0}, {"date": "2025-01-03", "close": 39.36, "volume": 23178.0}, {"date": "2025-01-06", "close": 39.3, "volume": 24490.0}, {"date": "2025-01-07", "close": 38.4, "volume": 17254.0}, {"date": "2025-01-08", "close": 38.1, "volume": 15295.0}, {"date": "2025-01-10", "close": 36.69, "volume": 20203.0}, {"date": "2025-01-13", "close": 37.18, "volume": 12487.0}, {"date": "2025-01-14", "close": 37.95, "volume": 8502.0}, {"date": "2025-01-15", "close": 38.73, "volume": 37865.0}, {"date": "2025-01-16", "close": 38.69, "volume": 61650.0}, {"date": "2025-01-17", "close": 39.58, "volume": 64332.0}, {"date": "2025-01-21", "close": 39.52, "volume": 24524.0}, {"date": "2025-01-22", "close": 38.56, "volume": 76713.0}, {"date": "2025-01-23", "close": 39.37, "volume": 42803.0}, {"date": "2025-01-24", "close": 39.69, "volume": 24090.0}, {"date": "2025-01-27", "close": 40.24, "volume": 37536.0}, {"date": "2025-01-28", "close": 40.21, "volume": 47587.0}, {"date": "2025-01-29", "close": 42.07, "volume": 36653.0}, {"date": "2025-01-30", "close": 41.0, "volume": 19791.0}, {"date": "2025-01-31", "close": 41.1, "volume": 28914.0}, {"date": "2025-02-03", "close": 40.65, "volume": 25428.0}, {"date": "2025-02-04", "close": 40.7, "volume": 28414.0}, {"date": "2025-02-05", "close": 40.85, "volume": 17970.0}, {"date": "2025-02-06", "close": 41.01, "volume": 32025.0}, {"date": "2025-02-07", "close": 41.01, "volume": 32181.0}, {"date": "2025-02-10", "close": 40.9, "volume": 26672.0}, {"date": "2025-02-11", "close": 41.59, "volume": 34554.0}, {"date": "2025-02-12", "close": 40.57, "volume": 31296.0}, {"date": "2025-02-13", "close": 41.08, "volume": 19948.0}, {"date": "2025-02-14", "close": 41.53, "volume": 13592.0}, {"date": "2025-02-18", "close": 41.19, "volume": 31687.0}, {"date": "2025-02-19", "close": 41.13, "volume": 24090.0}, {"date": "2025-02-20", "close": 40.87, "volume": 57368.0}, {"date": "2025-02-21", "close": 40.49, "volume": 41716.0}, {"date": "2025-02-24", "close": 40.82, "volume": 53356.0}, {"date": "2025-02-25", "close": 40.84, "volume": 33792.0}, {"date": "2025-02-26", "close": 40.61, "volume": 36469.0}, {"date": "2025-02-27", "close": 40.79, "volume": 28469.0}, {"date": "2025-02-28", "close": 40.97, "volume": 34059.0}, {"date": "2025-03-03", "close": 43.26, "volume": 53651.0}, {"date": "2025-03-04", "close": 41.86, "volume": 34411.0}, {"date": "2025-03-05", "close": 41.16, "volume": 48150.0}, {"date": "2025-03-06", "close": 41.17, "volume": 84890.0}, {"date": "2025-03-07", "close": 41.31, "volume": 48355.0}, {"date": "2025-03-10", "close": 40.2, "volume": 60001.0}, {"date": "2025-03-11", "close": 39.92, "volume": 41417.0}, {"date": "2025-03-12", "close": 40.48, "volume": 27905.0}, {"date": "2025-03-13", "close": 40.35, "volume": 31572.0}, {"date": "2025-03-14", "close": 41.3, "volume": 49762.0}, {"date": "2025-03-17", "close": 41.4, "volume": 22415.0}, {"date": "2025-03-18", "close": 41.47, "volume": 28964.0}, {"date": "2025-03-19", "close": 41.89, "volume": 43630.0}, {"date": "2025-03-20", "close": 41.25, "volume": 38576.0}, {"date": "2025-03-21", "close": 42.01, "volume": 190174.0}, {"date": "2025-03-24", "close": 42.07, "volume": 30500.0}, {"date": "2025-03-25", "close": 41.35, "volume": 29309.0}, {"date": "2025-03-26", "close": 41.52, "volume": 15994.0}, {"date": "2025-03-27", "close": 41.8, "volume": 14729.0}, {"date": "2025-03-28", "close": 41.06, "volume": 18500.0}, {"date": "2025-03-31", "close": 41.16, "volume": 64560.0}, {"date": "2025-04-01", "close": 41.36, "volume": 26364.0}, {"date": "2025-04-02", "close": 41.47, "volume": 26590.0}, {"date": "2025-04-03", "close": 38.45, "volume": 58692.0}, {"date": "2025-04-04", "close": 38.53, "volume": 55655.0}, {"date": "2025-04-07", "close": 38.61, "volume": 37622.0}, {"date": "2025-04-08", "close": 38.55, "volume": 35544.0}, {"date": "2025-04-09", "close": 40.16, "volume": 56137.0}, {"date": "2025-04-10", "close": 38.74, "volume": 44149.0}, {"date": "2025-04-11", "close": 38.45, "volume": 32556.0}, {"date": "2025-04-14", "close": 39.48, "volume": 34511.0}, {"date": "2025-04-15", "close": 40.1, "volume": 39283.0}, {"date": "2025-04-16", "close": 40.35, "volume": 47938.0}, {"date": "2025-04-17", "close": 40.63, "volume": 48093.0}, {"date": "2025-04-21", "close": 40.2, "volume": 44518.0}, {"date": "2025-04-22", "close": 41.355, "volume": 34030.0}, {"date": "2025-04-23", "close": 41.66, "volume": 32425.0}, {"date": "2025-04-24", "close": 41.27, "volume": 16302.0}, {"date": "2025-04-25", "close": 40.98, "volume": 24387.0}, {"date": "2025-04-28", "close": 41.49, "volume": 15500.0}, {"date": "2025-04-29", "close": 42.43, "volume": 30497.0}, {"date": "2025-04-30", "close": 41.91, "volume": 26627.0}, {"date": "2025-05-01", "close": 42.2, "volume": 21235.0}, {"date": "2025-05-02", "close": 42.97, "volume": 23261.0}, {"date": "2025-05-05", "close": 42.5, "volume": 17954.0}, {"date": "2025-05-06", "close": 42.67, "volume": 15633.0}, {"date": "2025-05-07", "close": 42.27, "volume": 21266.0}, {"date": "2025-05-08", "close": 42.94, "volume": 13226.0}, {"date": "2025-05-09", "close": 42.84, "volume": 14017.0}, {"date": "2025-05-12", "close": 43.43, "volume": 20483.0}, {"date": "2025-05-13", "close": 43.99, "volume": 17409.0}, {"date": "2025-05-14", "close": 44.05, "volume": 18064.0}, {"date": "2025-05-15", "close": 44.17, "volume": 17490.0}, {"date": "2025-05-16", "close": 44.0, "volume": 20395.0}, {"date": "2025-05-19", "close": 44.18, "volume": 35179.0}, {"date": "2025-05-20", "close": 44.08, "volume": 10787.0}, {"date": "2025-05-21", "close": 43.01, "volume": 17137.0}, {"date": "2025-05-22", "close": 42.48, "volume": 18385.0}, {"date": "2025-05-23", "close": 41.98, "volume": 26923.0}, {"date": "2025-05-27", "close": 42.27, "volume": 19910.0}, {"date": "2025-05-28", "close": 41.63, "volume": 29989.0}, {"date": "2025-05-29", "close": 42.45, "volume": 16358.0}, {"date": "2025-05-30", "close": 41.57, "volume": 17395.0}, {"date": "2025-06-02", "close": 41.03, "volume": 16506.0}, {"date": "2025-06-03", "close": 41.58, "volume": 13081.0}, {"date": "2025-06-04", "close": 40.89, "volume": 15737.0}, {"date": "2025-06-05", "close": 40.77, "volume": 23904.0}, {"date": "2025-06-06", "close": 41.65, "volume": 18467.0}, {"date": "2025-06-09", "close": 41.53, "volume": 53577.0}, {"date": "2025-06-10", "close": 42.88, "volume": 26647.0}, {"date": "2025-06-11", "close": 42.41, "volume": 27235.0}, {"date": "2025-06-12", "close": 41.96, "volume": 21662.0}, {"date": "2025-06-13", "close": 41.11, "volume": 21978.0}, {"date": "2025-06-16", "close": 40.55, "volume": 24675.0}, {"date": "2025-06-17", "close": 40.29, "volume": 19711.0}, {"date": "2025-06-18", "close": 41.11, "volume": 28684.0}, {"date": "2025-06-20", "close": 41.29, "volume": 37466.0}, {"date": "2025-06-23", "close": 42.02, "volume": 36309.0}, {"date": "2025-06-24", "close": 42.02, "volume": 33185.0}, {"date": "2025-06-25", "close": 41.76, "volume": 19857.0}, {"date": "2025-06-26", "close": 42.97, "volume": 27452.0}, {"date": "2025-06-27", "close": 43.0, "volume": 262854.0}, {"date": "2025-06-30", "close": 42.84, "volume": 36461.0}, {"date": "2025-07-01", "close": 43.72, "volume": 22027.0}, {"date": "2025-07-02", "close": 44.23, "volume": 20230.0}, {"date": "2025-07-03", "close": 44.68, "volume": 17979.0}, {"date": "2025-07-07", "close": 43.9, "volume": 27250.0}, {"date": "2025-07-08", "close": 43.97, "volume": 18725.0}, {"date": "2025-07-09", "close": 44.06, "volume": 17364.0}, {"date": "2025-07-10", "close": 44.16, "volume": 15828.0}, {"date": "2025-07-11", "close": 42.84, "volume": 14985.0}, {"date": "2025-07-14", "close": 43.69, "volume": 12462.0}, {"date": "2025-07-15", "close": 42.35, "volume": 26571.0}, {"date": "2025-07-16", "close": 43.09, "volume": 26836.0}, {"date": "2025-07-17", "close": 43.47, "volume": 20588.0}, {"date": "2025-07-18", "close": 43.03, "volume": 21791.0}, {"date": "2025-07-21", "close": 43.36, "volume": 16375.0}, {"date": "2025-07-22", "close": 43.04, "volume": 19688.0}, {"date": "2025-07-23", "close": 43.01, "volume": 19211.0}, {"date": "2025-07-24", "close": 42.67, "volume": 25090.0}, {"date": "2025-07-25", "close": 42.71, "volume": 26912.0}, {"date": "2025-07-28", "close": 43.36, "volume": 16031.0}, {"date": "2025-07-29", "close": 43.17, "volume": 21471.0}, {"date": "2025-07-30", "close": 42.46, "volume": 25122.0}, {"date": "2025-07-31", "close": 42.1, "volume": 27567.0}, {"date": "2025-08-01", "close": 41.33, "volume": 22682.0}, {"date": "2025-08-04", "close": 41.95, "volume": 20220.0}, {"date": "2025-08-05", "close": 41.83, "volume": 16796.0}, {"date": "2025-08-06", "close": 41.75, "volume": 9990.0}, {"date": "2025-08-07", "close": 41.92, "volume": 27531.0}, {"date": "2025-08-08", "close": 42.43, "volume": 9211.0}, {"date": "2025-08-11", "close": 43.18, "volume": 16520.0}, {"date": "2025-08-12", "close": 44.57, "volume": 27802.0}, {"date": "2025-08-13", "close": 45.27, "volume": 31145.0}, {"date": "2025-08-14", "close": 45.12, "volume": 13708.0}, {"date": "2025-08-15", "close": 44.11, "volume": 15240.0}, {"date": "2025-08-18", "close": 44.11, "volume": 9613.0}, {"date": "2025-08-19", "close": 44.35, "volume": 10868.0}, {"date": "2025-08-20", "close": 44.68, "volume": 12378.0}, {"date": "2025-08-21", "close": 44.1, "volume": 65290.0}, {"date": "2025-08-22", "close": 46.59, "volume": 43443.0}, {"date": "2025-08-25", "close": 46.0, "volume": 10536.0}, {"date": "2025-08-26", "close": 46.55, "volume": 16064.0}, {"date": "2025-08-27", "close": 46.05, "volume": 17507.0}, {"date": "2025-08-28", "close": 46.07, "volume": 7548.0}, {"date": "2025-08-29", "close": 45.32, "volume": 15113.0}, {"date": "2025-09-02", "close": 44.815, "volume": 50153.0}, {"date": "2025-09-03", "close": 44.88, "volume": 24248.0}, {"date": "2025-09-04", "close": 45.5, "volume": 9911.0}, {"date": "2025-09-05", "close": 44.91, "volume": 16333.0}, {"date": "2025-09-08", "close": 45.18, "volume": 11074.0}, {"date": "2025-09-09", "close": 44.51, "volume": 10506.0}, {"date": "2025-09-10", "close": 44.87, "volume": 11385.0}, {"date": "2025-09-11", "close": 45.19, "volume": 12560.0}, {"date": "2025-09-12", "close": 44.95, "volume": 12428.0}, {"date": "2025-09-15", "close": 44.77, "volume": 12214.0}, {"date": "2025-09-16", "close": 44.17, "volume": 13975.0}, {"date": "2025-09-17", "close": 45.11, "volume": 24976.0}, {"date": "2025-09-18", "close": 46.02, "volume": 22482.0}, {"date": "2025-09-19", "close": 45.16, "volume": 65378.0}, {"date": "2025-09-22", "close": 44.6, "volume": 16856.0}, {"date": "2025-09-23", "close": 44.36, "volume": 12833.0}, {"date": "2025-09-24", "close": 44.53, "volume": 11701.0}, {"date": "2025-09-25", "close": 44.53, "volume": 19246.0}, {"date": "2025-09-26", "close": 44.67, "volume": 9298.0}, {"date": "2025-09-29", "close": 43.7, "volume": 14668.0}, {"date": "2025-09-30", "close": 44.04, "volume": 15324.0}, {"date": "2025-10-01", "close": 43.51, "volume": 18613.0}, {"date": "2025-10-02", "close": 43.16, "volume": 20604.0}, {"date": "2025-10-03", "close": 43.75, "volume": 11740.0}, {"date": "2025-10-06", "close": 43.98, "volume": 14357.0}, {"date": "2025-10-07", "close": 43.52, "volume": 21416.0}, {"date": "2025-10-08", "close": 43.8, "volume": 14656.0}, {"date": "2025-10-09", "close": 43.66, "volume": 9309.0}, {"date": "2025-10-10", "close": 42.52, "volume": 23033.0}, {"date": "2025-10-13", "close": 43.71, "volume": 22427.0}, {"date": "2025-10-14", "close": 44.6, "volume": 21198.0}, {"date": "2025-10-15", "close": 44.2, "volume": 15778.0}, {"date": "2025-10-16", "close": 42.96, "volume": 31953.0}, {"date": "2025-10-17", "close": 43.23, "volume": 23819.0}, {"date": "2025-10-20", "close": 44.29, "volume": 19411.0}, {"date": "2025-10-21", "close": 43.57, "volume": 20006.0}, {"date": "2025-10-22", "close": 44.39, "volume": 22953.0}, {"date": "2025-10-23", "close": 45.77, "volume": 37667.0}, {"date": "2025-10-24", "close": 45.33, "volume": 15646.0}, {"date": "2025-10-27", "close": 44.56, "volume": 14111.0}, {"date": "2025-10-28", "close": 44.36, "volume": 12377.0}, {"date": "2025-10-29", "close": 44.1, "volume": 30262.0}, {"date": "2025-10-30", "close": 44.97, "volume": 12260.0}, {"date": "2025-10-31", "close": 45.18, "volume": 17431.0}, {"date": "2025-11-03", "close": 45.36, "volume": 17531.0}, {"date": "2025-11-04", "close": 45.83, "volume": 15732.0}, {"date": "2025-11-05", "close": 46.91, "volume": 29735.0}, {"date": "2025-11-06", "close": 46.7, "volume": 16017.0}, {"date": "2025-11-07", "close": 46.98, "volume": 22655.0}, {"date": "2025-11-10", "close": 47.89, "volume": 16759.0}, {"date": "2025-11-11", "close": 48.32, "volume": 21958.0}, {"date": "2025-11-12", "close": 47.86, "volume": 17461.0}, {"date": "2025-11-13", "close": 47.88, "volume": 24243.0}, {"date": "2025-11-14", "close": 47.32, "volume": 21554.0}, {"date": "2025-11-17", "close": 45.87, "volume": 15473.0}, {"date": "2025-11-18", "close": 46.71, "volume": 16901.0}, {"date": "2025-11-19", "close": 46.225, "volume": 24681.0}, {"date": "2025-11-20", "close": 47.19, "volume": 18961.0}, {"date": "2025-11-21", "close": 48.61, "volume": 36424.0}, {"date": "2025-11-24", "close": 48.16, "volume": 15248.0}, {"date": "2025-11-25", "close": 49.04, "volume": 24078.0}, {"date": "2025-11-26", "close": 49.0, "volume": 32355.0}, {"date": "2025-11-28", "close": 48.4, "volume": 7877.0}, {"date": "2025-12-01", "close": 47.92, "volume": 9498.0}, {"date": "2025-12-02", "close": 48.3, "volume": 17064.0}, {"date": "2025-12-03", "close": 49.45, "volume": 22253.0}, {"date": "2025-12-04", "close": 49.44, "volume": 29390.0}, {"date": "2025-12-05", "close": 49.16, "volume": 19060.0}, {"date": "2025-12-08", "close": 49.64, "volume": 12588.0}, {"date": "2025-12-09", "close": 50.67, "volume": 31079.0}, {"date": "2025-12-10", "close": 51.1, "volume": 65105.0}, {"date": "2025-12-11", "close": 51.59, "volume": 33541.0}, {"date": "2025-12-12", "close": 51.66, "volume": 35677.0}, {"date": "2025-12-15", "close": 52.61, "volume": 33925.0}, {"date": "2025-12-16", "close": 52.51, "volume": 30478.0}, {"date": "2025-12-17", "close": 52.85, "volume": 36586.0}, {"date": "2025-12-18", "close": 52.88, "volume": 37928.0}, {"date": "2025-12-19", "close": 51.57, "volume": 44905.0}, {"date": "2025-12-22", "close": 50.51, "volume": 30760.0}, {"date": "2025-12-23", "close": 49.71, "volume": 18391.0}, {"date": "2025-12-24", "close": 49.71, "volume": 14349.0}, {"date": "2025-12-26", "close": 49.4, "volume": 12339.0}, {"date": "2025-12-29", "close": 49.15, "volume": 16728.0}, {"date": "2025-12-30", "close": 48.4, "volume": 12291.0}, {"date": "2025-12-31", "close": 48.35, "volume": 20416.0}, {"date": "2026-01-02", "close": 47.25, "volume": 25512.0}, {"date": "2026-01-05", "close": 48.43, "volume": 27761.0}, {"date": "2026-01-06", "close": 48.4, "volume": 28110.0}, {"date": "2026-01-07", "close": 47.61, "volume": 18280.0}, {"date": "2026-01-08", "close": 48.66, "volume": 29280.0}, {"date": "2026-01-09", "close": 48.33, "volume": 22195.0}, {"date": "2026-01-12", "close": 48.02, "volume": 24293.0}, {"date": "2026-01-13", "close": 48.24, "volume": 38953.0}, {"date": "2026-01-14", "close": 48.74, "volume": 26552.0}, {"date": "2026-01-15", "close": 49.64, "volume": 30492.0}, {"date": "2026-01-16", "close": 49.4, "volume": 33247.0}, {"date": "2026-01-20", "close": 48.89, "volume": 23382.0}, {"date": "2026-01-21", "close": 50.71, "volume": 27773.0}, {"date": "2026-01-22", "close": 50.85, "volume": 27892.0}, {"date": "2026-01-23", "close": 49.03, "volume": 21037.0}, {"date": "2026-01-26", "close": 48.36, "volume": 29179.0}, {"date": "2026-01-27", "close": 48.76, "volume": 32386.0}, {"date": "2026-01-28", "close": 48.48, "volume": 56547.0}, {"date": "2026-01-29", "close": 49.74, "volume": 42686.0}, {"date": "2026-01-30", "close": 50.52, "volume": 31673.0}, {"date": "2026-02-02", "close": 51.49, "volume": 39150.0}, {"date": "2026-02-03", "close": 52.2, "volume": 44205.0}, {"date": "2026-02-04", "close": 53.16, "volume": 32177.0}, {"date": "2026-02-05", "close": 52.76, "volume": 26934.0}, {"date": "2026-02-06", "close": 52.765, "volume": 32449.0}, {"date": "2026-02-09", "close": 52.26, "volume": 41582.0}, {"date": "2026-02-10", "close": 52.15, "volume": 28352.0}, {"date": "2026-02-11", "close": 52.69, "volume": 50280.0}, {"date": "2026-02-12", "close": 52.3, "volume": 51621.0}, {"date": "2026-02-13", "close": 52.55, "volume": 32508.0}, {"date": "2026-02-17", "close": 53.18, "volume": 18545.0}, {"date": "2026-02-18", "close": 51.95, "volume": 33824.0}, {"date": "2026-02-19", "close": 51.58, "volume": 28837.0}, {"date": "2026-02-20", "close": 51.8, "volume": 46217.0}, {"date": "2026-02-23", "close": 49.71, "volume": 24717.0}, {"date": "2026-02-24", "close": 49.41, "volume": 32359.0}, {"date": "2026-02-25", "close": 51.17, "volume": 44148.0}, {"date": "2026-02-26", "close": 51.55, "volume": 37476.0}, {"date": "2026-02-27", "close": 50.4, "volume": 59819.0}, {"date": "2026-03-02", "close": 50.52, "volume": 33631.0}, {"date": "2026-03-03", "close": 50.07, "volume": 19415.0}, {"date": "2026-03-04", "close": 50.5, "volume": 27097.0}, {"date": "2026-03-05", "close": 48.93, "volume": 51822.0}, {"date": "2026-03-06", "close": 47.5, "volume": 69478.0}, {"date": "2026-03-09", "close": 47.18, "volume": 45192.0}, {"date": "2026-03-10", "close": 47.45, "volume": 64693.0}, {"date": "2026-03-11", "close": 46.87, "volume": 38315.0}, {"date": "2026-03-12", "close": 46.53, "volume": 71930.0}, {"date": "2026-03-13", "close": 46.48, "volume": 31974.0}, {"date": "2026-03-16", "close": 47.47, "volume": 55184.0}, {"date": "2026-03-17", "close": 46.28, "volume": 63245.0}, {"date": "2026-03-18", "close": 45.29, "volume": 52396.0}, {"date": "2026-03-19", "close": 46.015, "volume": 76574.0}, {"date": "2026-03-20", "close": 46.0, "volume": 126572.0}, {"date": "2026-03-23", "close": 47.25, "volume": 67933.0}, {"date": "2026-03-24", "close": 47.09, "volume": 63900.0}, {"date": "2026-03-25", "close": 47.2, "volume": 76419.0}, {"date": "2026-03-26", "close": 47.45, "volume": 53962.0}, {"date": "2026-03-27", "close": 47.25, "volume": 68203.0}, {"date": "2026-03-30", "close": 47.57, "volume": 60972.0}, {"date": "2026-03-31", "close": 47.87, "volume": 48250.0}, {"date": "2026-04-01", "close": 48.05, "volume": 41500.0}, {"date": "2026-04-02", "close": 48.0, "volume": 37251.0}, {"date": "2026-04-06", "close": 48.84, "volume": 74523.0}, {"date": "2026-04-07", "close": 49.73, "volume": 93374.0}, {"date": "2026-04-08", "close": 50.99, "volume": 78776.0}, {"date": "2026-04-09", "close": 51.86, "volume": 58803.0}, {"date": "2026-04-10", "close": 51.22, "volume": 43057.0}, {"date": "2026-04-13", "close": 51.29, "volume": 51833.0}, {"date": "2026-04-14", "close": 51.15, "volume": 85794.0}, {"date": "2026-04-15", "close": 50.67, "volume": 51272.0}, {"date": "2026-04-16", "close": 50.47, "volume": 65639.0}, {"date": "2026-04-17", "close": 51.7, "volume": 96884.0}, {"date": "2026-04-20", "close": 51.36, "volume": 101171.0}, {"date": "2026-04-21", "close": 50.09, "volume": 91793.0}, {"date": "2026-04-22", "close": 49.74, "volume": 108913.0}, {"date": "2026-04-23", "close": 50.48, "volume": 133328.0}, {"date": "2026-04-24", "close": 49.06, "volume": 71314.0}, {"date": "2026-04-27", "close": 50.47, "volume": 111700.0}, {"date": "2026-04-28", "close": 52.15, "volume": 115049.0}, {"date": "2026-04-29", "close": 50.62, "volume": 67194.0}, {"date": "2026-04-30", "close": 50.69, "volume": 62007.0}, {"date": "2026-05-01", "close": 51.53, "volume": 102943.0}, {"date": "2026-05-04", "close": 51.94, "volume": 54674.0}, {"date": "2026-05-05", "close": 52.91, "volume": 35707.0}, {"date": "2026-05-06", "close": 53.23, "volume": 33195.0}, {"date": "2026-05-07", "close": 53.0, "volume": 38230.0}, {"date": "2026-05-08", "close": 53.54, "volume": 23234.0}, {"date": "2026-05-11", "close": 52.28, "volume": 44844.0}, {"date": "2026-05-12", "close": 52.64, "volume": 34165.0}, {"date": "2026-05-13", "close": 52.53, "volume": 43328.0}, {"date": "2026-05-14", "close": 52.59, "volume": 44294.0}, {"date": "2026-05-15", "close": 52.03, "volume": 46091.0}, {"date": "2026-05-18", "close": 53.34, "volume": 42779.0}, {"date": "2026-05-19", "close": 53.4, "volume": 33955.0}, {"date": "2026-05-20", "close": 54.18, "volume": 56726.0}, {"date": "2026-05-21", "close": 54.76, "volume": 33480.0}, {"date": "2026-05-22", "close": 54.45, "volume": 41028.0}, {"date": "2026-05-26", "close": 55.06, "volume": 65403.0}, {"date": "2026-05-27", "close": 54.4, "volume": 84129.0}, {"date": "2026-05-28", "close": 54.51, "volume": 39452.0}, {"date": "2026-05-29", "close": 54.29, "volume": 34101.0}, {"date": "2026-06-01", "close": 52.92, "volume": 65328.0}, {"date": "2026-06-02", "close": 53.72, "volume": 51253.0}, {"date": "2026-06-03", "close": 52.62, "volume": 75093.0}, {"date": "2026-06-04", "close": 54.13, "volume": 71009.0}, {"date": "2026-06-05", "close": 54.88, "volume": 65068.0}, {"date": "2026-06-08", "close": 55.54, "volume": 39468.0}, {"date": "2026-06-09", "close": 56.13, "volume": 47342.0}, {"date": "2026-06-10", "close": 57.08, "volume": 47487.0}, {"date": "2026-06-11", "close": 57.01, "volume": 45661.0}, {"date": "2026-06-12", "close": 57.5, "volume": 53109.0}, {"date": "2026-06-15", "close": 56.48, "volume": 43244.0}, {"date": "2026-06-16", "close": 56.81, "volume": 58808.0}, {"date": "2026-06-17", "close": 56.17, "volume": 42770.0}, {"date": "2026-06-18", "close": 57.22, "volume": 104363.0}, {"date": "2026-06-22", "close": 56.81, "volume": 47398.0}, {"date": "2026-06-23", "close": 58.29, "volume": 100678.0}, {"date": "2026-06-24", "close": 58.37, "volume": 72253.0}, {"date": "2026-06-25", "close": 58.39, "volume": 58987.0}, {"date": "2026-06-26", "close": 60.42, "volume": 371093.0}, {"date": "2026-06-29", "close": 59.93, "volume": 104559.0}, {"date": "2026-06-30", "close": 59.38, "volume": 73849.0}, {"date": "2026-07-01", "close": 61.25, "volume": 93209.0}, {"date": "2026-07-02", "close": 60.25, "volume": 70913.0}, {"date": "2026-07-06", "close": 60.49, "volume": 67230.0}, {"date": "2026-07-07", "close": 59.24, "volume": 57202.0}, {"date": "2026-07-08", "close": 58.31, "volume": 54656.0}, {"date": "2026-07-09", "close": 59.01, "volume": 39592.0}, {"date": "2026-07-10", "close": 59.32, "volume": 38900.0}, {"date": "2026-07-13", "close": 59.94, "volume": 60270.0}, {"date": "2026-07-14", "close": 59.63, "volume": 59573.0}, {"date": "2026-07-15", "close": 60.32, "volume": 71645.0}, {"date": "2026-07-16", "close": 61.96, "volume": 62415.0}, {"date": "2026-07-17", "close": 60.45, "volume": 69661.0}, {"date": "2026-07-20", "close": 60.7, "volume": 60777.0}, {"date": "2026-07-21", "close": 61.2, "volume": 56380.0}, {"date": "2026-07-22", "close": 60.53, "volume": 81756.0}, {"date": "2026-07-23", "close": 62.86, "volume": 96290.0}, {"date": "2026-07-24", "close": 62.1, "volume": 151984.0}, {"date": "2026-07-27", "close": 64.0, "volume": 152354.0}, {"date": "2026-07-28", "close": 64.56, "volume": 96068.0}, {"date": "2026-07-29", "close": 63.53, "volume": 83922.0}, {"date": "2026-07-30", "close": 63.83, "volume": 48379.0}, {"date": "2026-07-31", "close": 64.48, "volume": 53540.0}, {"date": "2026-08-03", "close": 64.52, "volume": 65340.0}, {"date": "2026-08-04", "close": 65.43, "volume": 50962.0}, {"date": "2026-08-05", "close": 65.23, "volume": 49328.0}, {"date": "2026-08-06", "close": 65.01, "volume": 73475.0}, {"date": "2026-08-07", "close": 64.38, "volume": 44602.0}], "refreshing": true}